ТРК (Томская распределительная компания)
TORS
0.71 ₽ -0.84% ↓История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.57 | 0.578 | 0.58 | 0.566 | +3.96% | 23 | 630,000 | 360,300 |
| 2024-12-28 | 0.542 | 0.556 | 0.558 | 0.542 | +4.12% | 24 | 440,000 | 244,460 |
| 2024-12-27 | 0.536 | 0.534 | 0.542 | 0.532 | 0.00% | 8 | 90,000 | 48,200 |
| 2024-12-26 | 0.544 | 0.534 | 0.544 | 0.534 | -1.11% | 5 | 60,000 | 32,320 |
| 2024-12-25 | 0.526 | 0.54 | 0.54 | 0.526 | +0.37% | 4 | 40,000 | 21,320 |
| 2024-12-24 | 0.536 | 0.538 | 0.54 | 0.532 | 0.00% | 11 | 160,000 | 85,720 |
| 2024-12-23 | 0.562 | 0.538 | 0.562 | 0.524 | -0.37% | 33 | 390,000 | 211,320 |
| 2024-12-20 | 0.528 | 0.54 | 0.56 | 0.52 | +3.85% | 44 | 550,000 | 295,900 |
| 2024-12-19 | 0.518 | 0.52 | 0.524 | 0.516 | +0.39% | 20 | 460,000 | 239,740 |
| 2024-12-18 | 0.494 | 0.518 | 0.518 | 0.494 | +5.28% | 17 | 170,000 | 85,900 |
| 2024-12-17 | 0.5 | 0.492 | 0.504 | 0.492 | -2.77% | 10 | 130,000 | 64,880 |
| 2024-12-16 | 0.518 | 0.506 | 0.518 | 0.506 | -2.32% | 14 | 190,000 | 97,000 |
| 2024-12-13 | 0.536 | 0.518 | 0.536 | 0.51 | -4.43% | 35 | 510,000 | 265,080 |
| 2024-12-12 | 0.538 | 0.542 | 0.56 | 0.538 | -2.87% | 11 | 110,000 | 60,060 |
| 2024-12-10 | 0.56 | 0.558 | 0.566 | 0.542 | +0.36% | 15 | 170,000 | 94,240 |
| 2024-12-09 | 0.562 | 0.556 | 0.562 | 0.504 | +3.35% | 32 | 540,000 | 294,160 |
| 2024-12-06 | 0.532 | 0.538 | 0.542 | 0.53 | +1.13% | 10 | 100,000 | 53,540 |
| 2024-12-05 | 0.52 | 0.532 | 0.532 | 0.52 | +0.38% | 6 | 60,000 | 31,660 |
| 2024-12-04 | 0.532 | 0.53 | 0.536 | 0.53 | +1.92% | 10 | 140,000 | 74,460 |
| 2024-12-03 | 0.54 | 0.52 | 0.59 | 0.518 | -4.06% | 107 | 1,360,000 | 754,400 |
| 2024-12-02 | 0.544 | 0.542 | 0.548 | 0.54 | +0.37% | 5 | 60,000 | 32,640 |
| 2024-11-29 | 0.538 | 0.54 | 0.548 | 0.534 | +0.37% | 13 | 200,000 | 108,320 |
| 2024-11-28 | 0.536 | 0.538 | 0.538 | 0.532 | 0.00% | 10 | 130,000 | 69,720 |
| 2024-11-27 | 0.518 | 0.538 | 0.54 | 0.502 | -1.82% | 43 | 660,000 | 335,320 |
| 2024-11-26 | 0.546 | 0.548 | 0.552 | 0.524 | -1.08% | 45 | 650,000 | 347,180 |
| 2024-11-25 | 0.588 | 0.554 | 0.588 | 0.554 | -3.82% | 8 | 90,000 | 50,600 |
| 2024-11-22 | 0.576 | 0.576 | 0.576 | 0.576 | +1.41% | 2 | 20,000 | 11,520 |
| 2024-11-21 | 0.576 | 0.568 | 0.58 | 0.568 | -2.74% | 32 | 590,000 | 336,260 |
| 2024-11-20 | 0.584 | 0.584 | 0.588 | 0.57 | +1.39% | 19 | 310,000 | 179,800 |
| 2024-11-19 | 0.612 | 0.576 | 0.628 | 0.552 | -4.32% | 235 | 5,010,000 | 2,903,700 |
| 2024-11-18 | 0.634 | 0.602 | 0.65 | 0.582 | -7.95% | 355 | 6,350,000 | 3,860,220 |
| 2024-11-15 | 0.666 | 0.654 | 0.666 | 0.654 | -1.80% | 6 | 100,000 | 65,980 |
| 2024-11-14 | 0.666 | 0.666 | 0.674 | 0.666 | 0.00% | 7 | 90,000 | 60,020 |
| 2024-11-13 | 0.652 | 0.666 | 0.68 | 0.652 | +3.10% | 37 | 770,000 | 514,260 |
| 2024-11-12 | 0.642 | 0.646 | 0.66 | 0.642 | +2.22% | 20 | 200,000 | 129,880 |
| 2024-11-11 | 0.628 | 0.632 | 0.654 | 0.62 | +1.28% | 31 | 480,000 | 305,020 |
| 2024-11-08 | 0.63 | 0.624 | 0.636 | 0.61 | +1.96% | 21 | 320,000 | 199,080 |
| 2024-11-07 | 0.608 | 0.612 | 0.626 | 0.608 | -1.61% | 3 | 30,000 | 18,460 |
| 2024-11-06 | 0.602 | 0.622 | 0.632 | 0.6 | +1.97% | 16 | 210,000 | 129,220 |
| 2024-11-05 | 0.618 | 0.61 | 0.634 | 0.61 | -1.29% | 16 | 290,000 | 180,840 |
| 2024-11-02 | 0.608 | 0.618 | 0.618 | 0.608 | +1.31% | 3 | 30,000 | 18,420 |
| 2024-11-01 | 0.628 | 0.61 | 0.628 | 0.604 | -3.48% | 26 | 260,000 | 159,680 |
| 2024-10-31 | 0.632 | 0.632 | 0.632 | 0.632 | 0.00% | 4 | 40,000 | 25,280 |
| 2024-10-30 | 0.648 | 0.632 | 0.648 | 0.632 | +1.94% | 4 | 40,000 | 25,520 |
| 2024-10-29 | 0.624 | 0.62 | 0.628 | 0.62 | +1.31% | 6 | 70,000 | 43,700 |
| 2024-10-28 | 0.63 | 0.612 | 0.63 | 0.612 | -5.26% | 21 | 300,000 | 186,460 |
| 2024-10-25 | 0.65 | 0.646 | 0.654 | 0.642 | -2.42% | 9 | 120,000 | 77,680 |
| 2024-10-24 | 0.67 | 0.662 | 0.67 | 0.652 | 0.00% | 8 | 80,000 | 53,100 |
| 2024-10-23 | 0.672 | 0.662 | 0.672 | 0.656 | -1.19% | 12 | 190,000 | 125,760 |
| 2024-10-22 | 0.676 | 0.67 | 0.704 | 0.67 | 0.00% | 35 | 530,000 | 363,540 |
| 2024-10-21 | 0.668 | 0.67 | 0.67 | 0.668 | +0.90% | 2 | 20,000 | 13,380 |
| 2024-10-18 | 0.666 | 0.664 | 0.666 | 0.664 | -1.19% | 2 | 20,000 | 13,300 |
| 2024-10-17 | 0.66 | 0.672 | 0.672 | 0.66 | +1.51% | 5 | 80,000 | 53,180 |
| 2024-10-16 | 0.668 | 0.662 | 0.672 | 0.656 | -0.90% | 11 | 130,000 | 86,180 |
| 2024-10-15 | 0.682 | 0.668 | 0.682 | 0.65 | -0.89% | 51 | 740,000 | 491,140 |
| 2024-10-14 | 0.66 | 0.674 | 0.69 | 0.66 | +0.30% | 22 | 350,000 | 236,420 |
| 2024-10-11 | 0.674 | 0.672 | 0.674 | 0.662 | -1.47% | 10 | 110,000 | 73,620 |
| 2024-10-10 | 0.7 | 0.682 | 0.7 | 0.666 | -0.87% | 27 | 410,000 | 280,460 |
| 2024-10-09 | 0.694 | 0.688 | 0.696 | 0.686 | +0.58% | 10 | 180,000 | 124,720 |
| 2024-10-08 | 0.678 | 0.684 | 0.684 | 0.674 | +2.09% | 17 | 210,000 | 142,900 |
| 2024-10-07 | 0.688 | 0.67 | 0.696 | 0.67 | -3.74% | 17 | 200,000 | 136,900 |
| 2024-10-04 | 0.72 | 0.696 | 0.72 | 0.696 | -1.14% | 16 | 210,000 | 148,460 |
| 2024-10-03 | 0.72 | 0.704 | 0.72 | 0.69 | -1.68% | 18 | 300,000 | 209,040 |
| 2024-10-02 | 0.746 | 0.716 | 0.746 | 0.716 | -2.45% | 7 | 120,000 | 88,200 |
| 2024-10-01 | 0.73 | 0.734 | 0.734 | 0.722 | +0.82% | 9 | 90,000 | 65,620 |
| 2024-09-30 | 0.716 | 0.728 | 0.738 | 0.716 | +1.68% | 16 | 180,000 | 131,340 |
| 2024-09-27 | 0.716 | 0.716 | 0.716 | 0.704 | 0.00% | 7 | 90,000 | 64,040 |
| 2024-09-26 | 0.716 | 0.716 | 0.716 | 0.716 | 0.00% | 1 | 10,000 | 7,160 |
| 2024-09-25 | 0.716 | 0.716 | 0.732 | 0.702 | +1.99% | 23 | 320,000 | 229,060 |
| 2024-09-24 | 0.734 | 0.702 | 0.774 | 0.702 | -2.23% | 143 | 2,930,000 | 2,178,040 |
| 2024-09-23 | 0.698 | 0.718 | 0.736 | 0.694 | +3.76% | 41 | 560,000 | 400,200 |
| 2024-09-20 | 0.694 | 0.692 | 0.706 | 0.692 | -0.86% | 17 | 250,000 | 174,380 |
| 2024-09-19 | 0.694 | 0.698 | 0.698 | 0.686 | +0.58% | 5 | 70,000 | 48,340 |
| 2024-09-18 | 0.688 | 0.694 | 0.702 | 0.688 | +0.29% | 6 | 60,000 | 41,700 |
| 2024-09-17 | 0.69 | 0.692 | 0.7 | 0.688 | +0.58% | 11 | 210,000 | 145,280 |
| 2024-09-16 | 0.684 | 0.688 | 0.698 | 0.684 | +2.08% | 8 | 120,000 | 82,680 |
| 2024-09-13 | 0.676 | 0.674 | 0.676 | 0.674 | +1.51% | 2 | 30,000 | 20,240 |
| 2024-09-12 | 0.668 | 0.664 | 0.682 | 0.664 | -0.60% | 7 | 140,000 | 94,720 |
| 2024-09-11 | 0.676 | 0.668 | 0.676 | 0.668 | -0.30% | 6 | 60,000 | 40,300 |
| 2024-09-10 | 0.666 | 0.67 | 0.676 | 0.66 | -0.59% | 11 | 190,000 | 126,940 |
| 2024-09-09 | 0.668 | 0.674 | 0.676 | 0.668 | +3.06% | 13 | 240,000 | 160,980 |
| 2024-09-06 | 0.648 | 0.654 | 0.676 | 0.648 | -3.54% | 7 | 90,000 | 59,700 |
| 2024-09-05 | 0.66 | 0.678 | 0.678 | 0.66 | +2.73% | 10 | 150,000 | 100,700 |
| 2024-09-04 | 0.658 | 0.66 | 0.66 | 0.658 | +3.13% | 6 | 120,000 | 79,100 |
| 2024-09-03 | 0.612 | 0.64 | 0.69 | 0.612 | -2.14% | 41 | 1,050,000 | 696,400 |
| 2024-09-02 | 0.686 | 0.654 | 0.686 | 0.582 | -3.54% | 47 | 780,000 | 484,000 |
| 2024-08-30 | 0.686 | 0.678 | 0.716 | 0.6 | +0.30% | 59 | 1,360,000 | 915,920 |
| 2024-08-29 | 0.69 | 0.676 | 0.69 | 0.656 | -2.59% | 21 | 430,000 | 291,680 |
| 2024-08-28 | 0.712 | 0.694 | 0.716 | 0.682 | -2.53% | 47 | 700,000 | 485,040 |
| 2024-08-27 | 0.754 | 0.712 | 0.79 | 0.692 | -3.78% | 105 | 1,740,000 | 1,267,780 |
| 2024-08-26 | 0.74 | 0.74 | 0.74 | 0.734 | +1.37% | 4 | 40,000 | 29,500 |
| 2024-08-23 | 0.78 | 0.73 | 0.786 | 0.724 | -7.36% | 70 | 960,000 | 719,520 |
| 2024-08-22 | 0.794 | 0.788 | 0.794 | 0.788 | -0.76% | 3 | 40,000 | 31,700 |
| 2024-08-21 | 0.778 | 0.794 | 0.794 | 0.778 | +2.06% | 7 | 120,000 | 93,920 |
| 2024-08-20 | 0.79 | 0.778 | 0.79 | 0.778 | -0.77% | 10 | 100,000 | 78,300 |
| 2024-08-19 | 0.792 | 0.784 | 0.798 | 0.784 | -0.51% | 14 | 160,000 | 126,520 |
| 2024-08-16 | 0.788 | 0.788 | 0.796 | 0.788 | -1.50% | 9 | 90,000 | 71,140 |
| 2024-08-15 | 0.806 | 0.8 | 0.806 | 0.778 | -1.48% | 55 | 1,000,000 | 787,900 |
| 2024-08-14 | 0.822 | 0.812 | 0.842 | 0.782 | +2.27% | 61 | 1,100,000 | 910,980 |
| 2024-08-13 | 0.774 | 0.794 | 0.808 | 0.774 | +1.79% | 32 | 410,000 | 324,300 |
| 2024-08-12 | 0.778 | 0.78 | 0.78 | 0.77 | +0.26% | 4 | 40,000 | 31,060 |
| 2024-08-09 | 0.78 | 0.778 | 0.78 | 0.778 | -1.77% | 4 | 40,000 | 31,160 |
| 2024-08-08 | 0.776 | 0.792 | 0.792 | 0.776 | +2.33% | 9 | 90,000 | 70,520 |
| 2024-08-07 | 0.772 | 0.774 | 0.782 | 0.77 | +0.26% | 5 | 50,000 | 38,780 |
| 2024-08-06 | 0.776 | 0.772 | 0.786 | 0.77 | -1.03% | 15 | 200,000 | 155,620 |
| 2024-08-05 | 0.782 | 0.78 | 0.782 | 0.75 | -2.01% | 23 | 270,000 | 206,640 |
| 2024-08-02 | 0.782 | 0.796 | 0.796 | 0.782 | +1.27% | 7 | 110,000 | 86,720 |
| 2024-08-01 | 0.788 | 0.786 | 0.802 | 0.778 | +0.26% | 11 | 210,000 | 166,440 |
| 2024-07-31 | 0.816 | 0.784 | 0.816 | 0.784 | 0.00% | 3 | 30,000 | 24,160 |
| 2024-07-30 | 0.782 | 0.784 | 0.784 | 0.782 | +0.26% | 4 | 50,000 | 39,160 |
| 2024-07-29 | 0.766 | 0.782 | 0.848 | 0.75 | +1.30% | 72 | 1,020,000 | 808,980 |
| 2024-07-26 | 0.776 | 0.772 | 0.81 | 0.766 | -0.26% | 75 | 1,150,000 | 909,420 |
| 2024-07-25 | 0.782 | 0.774 | 0.782 | 0.77 | -1.28% | 3 | 30,000 | 23,260 |
| 2024-07-24 | 0.796 | 0.784 | 0.796 | 0.762 | +0.77% | 11 | 110,000 | 85,620 |
| 2024-07-23 | 0.77 | 0.778 | 0.778 | 0.77 | 0.00% | 6 | 60,000 | 46,460 |
| 2024-07-22 | 0.79 | 0.778 | 0.79 | 0.766 | +0.26% | 10 | 130,000 | 100,820 |
| 2024-07-19 | 0.8 | 0.776 | 0.81 | 0.756 | -0.51% | 55 | 670,000 | 527,340 |
| 2024-07-18 | 0.776 | 0.78 | 0.786 | 0.772 | +2.36% | 18 | 180,000 | 140,040 |
| 2024-07-17 | 0.77 | 0.762 | 0.774 | 0.762 | +0.53% | 12 | 120,000 | 92,520 |
| 2024-07-16 | 0.776 | 0.758 | 0.776 | 0.716 | -0.79% | 51 | 790,000 | 585,060 |
| 2024-07-15 | 0.766 | 0.764 | 0.766 | 0.722 | -2.80% | 21 | 360,000 | 272,240 |
| 2024-07-12 | 0.792 | 0.786 | 0.794 | 0.786 | 0.00% | 5 | 60,000 | 47,500 |
| 2024-07-11 | 0.774 | 0.786 | 0.792 | 0.77 | +3.15% | 35 | 400,000 | 311,880 |
| 2024-07-10 | 0.776 | 0.762 | 0.788 | 0.752 | -1.30% | 28 | 360,000 | 277,800 |
| 2024-07-09 | 0.816 | 0.772 | 0.818 | 0.772 | -4.69% | 20 | 200,000 | 159,380 |
| 2024-07-08 | 0.828 | 0.81 | 0.828 | 0.81 | -3.57% | 35 | 700,000 | 572,860 |
| 2024-07-05 | 0.816 | 0.84 | 0.84 | 0.794 | +2.94% | 31 | 380,000 | 314,040 |
| 2024-07-04 | 0.82 | 0.816 | 0.842 | 0.816 | +0.99% | 78 | 1,250,000 | 1,037,020 |
| 2024-07-03 | 0.812 | 0.808 | 0.812 | 0.8 | -0.25% | 22 | 490,000 | 396,020 |
| 2024-07-02 | 0.814 | 0.81 | 0.814 | 0.81 | -0.74% | 3 | 30,000 | 24,380 |
| 2024-07-01 | 0.822 | 0.816 | 0.828 | 0.814 | -0.73% | 14 | 180,000 | 147,320 |
| 2024-06-28 | 0.824 | 0.822 | 0.824 | 0.808 | -1.67% | 10 | 150,000 | 122,220 |
| 2024-06-27 | 0.826 | 0.836 | 0.836 | 0.818 | -0.95% | 27 | 420,000 | 347,640 |
| 2024-06-26 | 0.842 | 0.844 | 0.844 | 0.83 | +1.93% | 28 | 480,000 | 403,340 |
| 2024-06-25 | 0.848 | 0.828 | 0.856 | 0.826 | -3.04% | 30 | 380,000 | 317,000 |
| 2024-06-24 | 0.852 | 0.854 | 0.912 | 0.84 | +0.47% | 105 | 1,570,000 | 1,373,560 |
| 2024-06-21 | 0.856 | 0.85 | 0.868 | 0.85 | -0.70% | 11 | 140,000 | 119,560 |
| 2024-06-20 | 0.854 | 0.856 | 0.874 | 0.826 | +3.63% | 74 | 990,000 | 836,920 |
| 2024-06-19 | 0.856 | 0.826 | 0.856 | 0.822 | -5.06% | 43 | 960,000 | 804,280 |
| 2024-06-18 | 0.87 | 0.87 | 0.898 | 0.868 | -1.14% | 25 | 320,000 | 281,700 |
| 2024-06-17 | 0.864 | 0.88 | 0.89 | 0.864 | +2.09% | 27 | 400,000 | 351,900 |
| 2024-06-14 | 0.864 | 0.862 | 0.878 | 0.854 | -0.92% | 11 | 110,000 | 95,180 |
| 2024-06-13 | 0.886 | 0.87 | 0.916 | 0.8 | -3.76% | 52 | 620,000 | 535,180 |
| 2024-06-11 | 0.886 | 0.904 | 0.92 | 0.886 | +2.03% | 51 | 960,000 | 868,760 |
| 2024-06-10 | 0.898 | 0.886 | 0.902 | 0.884 | -0.89% | 11 | 170,000 | 151,820 |
| 2024-06-07 | 0.894 | 0.894 | 0.908 | 0.894 | +1.36% | 15 | 160,000 | 143,940 |
| 2024-06-06 | 0.908 | 0.882 | 0.92 | 0.882 | -2.86% | 23 | 230,000 | 206,500 |
| 2024-06-05 | 0.882 | 0.908 | 0.918 | 0.87 | +3.89% | 43 | 660,000 | 597,920 |
| 2024-06-04 | 0.822 | 0.874 | 0.892 | 0.82 | +3.55% | 46 | 510,000 | 443,960 |
| 2024-06-03 | 0.898 | 0.844 | 0.898 | 0.824 | -6.01% | 71 | 1,160,000 | 1,001,220 |
| 2024-05-31 | 0.93 | 0.898 | 0.93 | 0.87 | -2.60% | 50 | 720,000 | 641,620 |
| 2024-05-30 | 0.93 | 0.922 | 0.93 | 0.898 | -0.43% | 62 | 820,000 | 749,780 |
| 2024-05-29 | 0.948 | 0.926 | 0.95 | 0.918 | -2.73% | 52 | 550,000 | 510,820 |
| 2024-05-28 | 0.924 | 0.952 | 0.956 | 0.922 | +0.42% | 88 | 1,550,000 | 1,458,820 |
| 2024-05-27 | 1.002 | 0.948 | 1.01 | 0.932 | -6.14% | 144 | 2,010,000 | 1,930,220 |
| 2024-05-24 | 1.068 | 1.01 | 1.068 | 0.994 | -5.43% | 243 | 4,480,000 | 4,578,120 |
| 2024-05-23 | 0.988 | 1.068 | 1.104 | 0.984 | +8.98% | 574 | 9,070,000 | 9,717,200 |
| 2024-05-22 | 1.016 | 0.98 | 1.016 | 0.962 | -3.35% | 122 | 2,240,000 | 2,203,540 |
| 2024-05-21 | 1.06 | 1.014 | 1.06 | 1.002 | -4.16% | 75 | 1,350,000 | 1,375,280 |
| 2024-05-20 | 1.044 | 1.058 | 1.088 | 1.044 | -0.38% | 70 | 1,490,000 | 1,580,500 |
| 2024-05-17 | 1.044 | 1.062 | 1.084 | 1.026 | +1.72% | 84 | 1,290,000 | 1,356,200 |
| 2024-05-16 | 1.064 | 1.044 | 1.092 | 1.042 | -0.76% | 107 | 1,530,000 | 1,623,320 |
| 2024-05-15 | 1.026 | 1.052 | 1.102 | 1.004 | +3.14% | 282 | 5,670,000 | 6,018,920 |
| 2024-05-14 | 1.012 | 1.02 | 1.094 | 1.002 | +1.80% | 405 | 8,760,000 | 9,114,060 |
| 2024-05-13 | 1.044 | 1.002 | 1.144 | 1.002 | -3.47% | 1469 | 28,510,000 | 30,979,520 |
| 2024-05-10 | 1.018 | 1.038 | 1.078 | 1.008 | +5.49% | 329 | 5,830,000 | 6,034,540 |
| 2024-05-08 | 0.98 | 0.984 | 1.02 | 0.978 | +0.41% | 135 | 1,930,000 | 1,921,000 |
| 2024-05-07 | 1.032 | 0.98 | 1.032 | 0.978 | -2.00% | 164 | 2,920,000 | 2,922,540 |
| 2024-05-06 | 0.982 | 1 | 1.132 | 0.982 | +1.63% | 539 | 9,420,000 | 9,680,420 |
| 2024-05-03 | 0.92 | 0.984 | 1.11 | 0.912 | +6.96% | 797 | 13,770,000 | 14,289,060 |
| 2024-05-02 | 0.924 | 0.92 | 0.946 | 0.91 | -0.65% | 100 | 1,360,000 | 1,260,460 |
| 2024-04-30 | 0.898 | 0.926 | 1.038 | 0.898 | +4.04% | 670 | 11,240,000 | 11,135,100 |
| 2024-04-29 | 0.904 | 0.89 | 0.904 | 0.882 | -0.67% | 43 | 540,000 | 482,120 |
| 2024-04-27 | 0.898 | 0.896 | 0.908 | 0.894 | -0.88% | 36 | 480,000 | 431,320 |
| 2024-04-26 | 0.904 | 0.904 | 0.904 | 0.896 | -0.66% | 29 | 360,000 | 324,100 |
| 2024-04-25 | 0.91 | 0.91 | 0.924 | 0.9 | -0.44% | 18 | 350,000 | 318,720 |
| 2024-04-24 | 0.922 | 0.914 | 0.928 | 0.9 | +0.22% | 34 | 420,000 | 382,880 |
| 2024-04-23 | 0.916 | 0.912 | 0.922 | 0.908 | -1.08% | 25 | 250,000 | 228,820 |
| 2024-04-22 | 0.936 | 0.922 | 0.968 | 0.912 | -0.86% | 76 | 1,320,000 | 1,233,240 |
| 2024-04-19 | 0.934 | 0.93 | 0.934 | 0.924 | -1.27% | 23 | 370,000 | 343,720 |
| 2024-04-18 | 0.948 | 0.942 | 0.968 | 0.928 | +1.51% | 88 | 1,880,000 | 1,790,960 |
| 2024-04-17 | 0.914 | 0.928 | 0.97 | 0.914 | +1.98% | 95 | 1,930,000 | 1,800,400 |
| 2024-04-16 | 0.918 | 0.91 | 0.918 | 0.908 | -0.22% | 26 | 640,000 | 582,900 |
| 2024-04-15 | 0.914 | 0.912 | 0.916 | 0.91 | -0.22% | 7 | 90,000 | 82,100 |
| 2024-04-12 | 0.912 | 0.914 | 0.918 | 0.91 | -0.44% | 16 | 220,000 | 200,760 |
| 2024-04-11 | 0.914 | 0.918 | 0.92 | 0.908 | +1.32% | 24 | 360,000 | 328,960 |
| 2024-04-10 | 0.908 | 0.906 | 0.914 | 0.906 | -0.22% | 12 | 260,000 | 236,360 |
| 2024-04-09 | 0.916 | 0.908 | 0.92 | 0.906 | -0.66% | 34 | 640,000 | 584,560 |
| 2024-04-08 | 0.902 | 0.914 | 0.914 | 0.902 | +0.88% | 14 | 210,000 | 191,300 |
| 2024-04-05 | 0.904 | 0.906 | 0.906 | 0.898 | +0.22% | 6 | 80,000 | 72,300 |
| 2024-04-04 | 0.904 | 0.904 | 0.906 | 0.894 | +0.67% | 23 | 360,000 | 323,700 |
| 2024-04-03 | 0.918 | 0.898 | 0.928 | 0.898 | -1.32% | 46 | 640,000 | 580,080 |
| 2024-04-02 | 0.918 | 0.91 | 0.92 | 0.908 | 0.00% | 25 | 410,000 | 375,120 |
| 2024-04-01 | 0.912 | 0.91 | 0.934 | 0.888 | -0.66% | 70 | 1,480,000 | 1,349,820 |
| 2024-03-29 | 0.918 | 0.916 | 0.924 | 0.898 | -0.22% | 65 | 1,280,000 | 1,161,900 |
| 2024-03-28 | 0.954 | 0.918 | 0.954 | 0.914 | -3.77% | 52 | 860,000 | 794,960 |
| 2024-03-27 | 0.922 | 0.954 | 0.98 | 0.912 | +3.47% | 108 | 1,720,000 | 1,618,520 |
| 2024-03-26 | 0.878 | 0.922 | 0.998 | 0.878 | +5.98% | 261 | 4,050,000 | 3,776,780 |
| 2024-03-25 | 0.898 | 0.87 | 0.922 | 0.86 | -3.76% | 72 | 1,170,000 | 1,047,100 |
| 2024-03-22 | 0.912 | 0.904 | 0.914 | 0.904 | -0.88% | 10 | 120,000 | 109,020 |
| 2024-03-21 | 0.916 | 0.912 | 0.916 | 0.908 | +0.22% | 14 | 210,000 | 191,400 |
| 2024-03-20 | 0.92 | 0.91 | 0.92 | 0.91 | -0.44% | 10 | 250,000 | 228,220 |
| 2024-03-19 | 0.916 | 0.914 | 0.932 | 0.914 | 0.00% | 28 | 480,000 | 441,140 |
| 2024-03-18 | 0.908 | 0.914 | 0.926 | 0.902 | +0.44% | 31 | 460,000 | 419,780 |
| 2024-03-15 | 0.926 | 0.91 | 0.938 | 0.908 | -1.52% | 47 | 730,000 | 669,300 |
| 2024-03-14 | 0.94 | 0.924 | 0.94 | 0.916 | -1.70% | 28 | 580,000 | 538,260 |
| 2024-03-13 | 0.92 | 0.94 | 0.98 | 0.904 | +2.62% | 145 | 2,500,000 | 2,360,060 |
| 2024-03-12 | 0.902 | 0.916 | 0.922 | 0.896 | -0.87% | 36 | 610,000 | 555,520 |
| 2024-03-11 | 0.922 | 0.924 | 0.928 | 0.888 | +0.43% | 75 | 1,340,000 | 1,224,780 |
| 2024-03-07 | 0.932 | 0.92 | 0.954 | 0.91 | -2.54% | 126 | 1,990,000 | 1,832,440 |
| 2024-03-06 | 0.938 | 0.944 | 1.066 | 0.93 | +2.16% | 788 | 14,800,000 | 14,972,840 |
| 2024-03-05 | 0.936 | 0.924 | 0.942 | 0.9 | +1.09% | 32 | 460,000 | 422,260 |
| 2024-03-04 | 0.91 | 0.914 | 0.938 | 0.9 | +1.56% | 36 | 650,000 | 594,300 |
| 2024-03-01 | 0.906 | 0.9 | 0.912 | 0.89 | +0.67% | 21 | 600,000 | 542,280 |
| 2024-02-29 | 0.9 | 0.894 | 0.916 | 0.884 | -0.67% | 25 | 280,000 | 251,960 |
| 2024-02-28 | 0.916 | 0.9 | 0.948 | 0.89 | -0.88% | 48 | 840,000 | 767,240 |
| 2024-02-27 | 0.916 | 0.908 | 0.926 | 0.882 | +0.44% | 64 | 900,000 | 813,660 |
| 2024-02-26 | 0.85 | 0.904 | 0.922 | 0.85 | +6.35% | 85 | 1,160,000 | 1,038,080 |
| 2024-02-22 | 0.874 | 0.85 | 0.896 | 0.83 | -1.39% | 101 | 1,590,000 | 1,357,960 |
| 2024-02-21 | 0.918 | 0.862 | 0.918 | 0.842 | -7.31% | 212 | 3,320,000 | 2,878,460 |
| 2024-02-20 | 0.958 | 0.93 | 0.958 | 0.918 | -3.12% | 82 | 1,220,000 | 1,136,920 |
| 2024-02-19 | 0.986 | 0.96 | 0.986 | 0.96 | -0.62% | 22 | 260,000 | 250,920 |
| 2024-02-16 | 0.968 | 0.966 | 0.998 | 0.954 | -0.21% | 42 | 850,000 | 829,300 |
| 2024-02-15 | 0.96 | 0.968 | 0.978 | 0.96 | +0.62% | 24 | 460,000 | 447,220 |
| 2024-02-14 | 0.968 | 0.962 | 0.974 | 0.948 | -0.62% | 25 | 320,000 | 307,360 |
| 2024-02-13 | 0.946 | 0.968 | 0.972 | 0.932 | +2.33% | 37 | 610,000 | 584,480 |
| 2024-02-12 | 0.968 | 0.946 | 0.968 | 0.934 | -2.47% | 64 | 880,000 | 833,060 |
| 2024-02-09 | 0.998 | 0.97 | 1.016 | 0.97 | -2.41% | 59 | 990,000 | 981,140 |
| 2024-02-08 | 1 | 0.994 | 1.004 | 0.99 | -1.78% | 19 | 360,000 | 360,340 |
| 2024-02-07 | 1.012 | 1.012 | 1.012 | 0.976 | +2.22% | 52 | 1,020,000 | 1,014,920 |
| 2024-02-06 | 0.988 | 0.99 | 1.002 | 0.982 | +0.61% | 27 | 460,000 | 456,060 |
| 2024-02-05 | 0.99 | 0.984 | 0.994 | 0.974 | -0.61% | 15 | 200,000 | 197,660 |
| 2024-02-02 | 1.002 | 0.99 | 1.002 | 0.976 | 0.00% | 28 | 400,000 | 393,880 |
| 2024-02-01 | 1.02 | 0.99 | 1.02 | 0.99 | -2.37% | 52 | 980,000 | 981,900 |
| 2024-01-31 | 1.022 | 1.014 | 1.036 | 0.988 | 0.00% | 73 | 1,230,000 | 1,237,660 |
| 2024-01-30 | 1.028 | 1.014 | 1.03 | 0.998 | +0.40% | 40 | 700,000 | 708,680 |
| 2024-01-29 | 1.014 | 1.01 | 1.032 | 0.998 | +1.20% | 68 | 1,200,000 | 1,215,640 |
| 2024-01-26 | 1.022 | 0.998 | 1.038 | 0.962 | -2.54% | 112 | 1,910,000 | 1,912,380 |
| 2024-01-25 | 1.046 | 1.024 | 1.046 | 1.02 | -0.97% | 42 | 570,000 | 586,380 |
| 2024-01-24 | 1.064 | 1.034 | 1.064 | 1.026 | -2.82% | 117 | 1,840,000 | 1,913,300 |
| 2024-01-23 | 1.036 | 1.064 | 1.08 | 1.02 | +4.72% | 185 | 3,880,000 | 4,082,320 |
| 2024-01-22 | 1.056 | 1.016 | 1.056 | 1 | -2.12% | 146 | 2,570,000 | 2,610,640 |
| 2024-01-19 | 0.992 | 1.038 | 1.06 | 0.974 | +4.01% | 143 | 2,630,000 | 2,693,740 |
| 2024-01-18 | 1.05 | 0.998 | 1.052 | 0.994 | -3.29% | 315 | 5,200,000 | 5,291,740 |
| 2024-01-17 | 0.958 | 1.032 | 1.08 | 0.942 | +12.17% | 672 | 11,440,000 | 11,707,720 |
| 2024-01-16 | 0.95 | 0.92 | 0.972 | 0.92 | -2.54% | 108 | 1,720,000 | 1,614,280 |
| 2024-01-15 | 0.898 | 0.944 | 0.98 | 0.88 | +4.89% | 195 | 3,420,000 | 3,158,820 |
| 2024-01-12 | 0.938 | 0.9 | 1.006 | 0.842 | -3.02% | 639 | 8,850,000 | 8,060,900 |
| 2024-01-11 | 0.934 | 0.928 | 0.934 | 0.902 | +0.43% | 44 | 860,000 | 791,640 |
| 2024-01-10 | 0.94 | 0.924 | 0.94 | 0.906 | -1.49% | 120 | 4,310,000 | 3,981,940 |
| 2024-01-09 | 0.958 | 0.938 | 0.96 | 0.886 | +0.64% | 171 | 2,360,000 | 2,156,280 |
| 2024-01-08 | 0.81 | 0.932 | 0.982 | 0.81 | +15.06% | 383 | 6,610,000 | 6,133,660 |
| 2024-01-05 | 0.764 | 0.81 | 0.83 | 0.74 | +6.02% | 126 | 2,210,000 | 1,724,000 |
| 2024-01-04 | 0.682 | 0.764 | 0.8 | 0.676 | +11.70% | 261 | 3,970,000 | 2,983,400 |
| 2024-01-03 | 0.646 | 0.684 | 0.728 | 0.64 | 0.00% | 68 | 1,000,000 | 686,760 |