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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.658 | 0.664 | 0.672 | 0.658 | +0.91% | 11 | 1,080,000 | 718,120 |
| 2025-12-29 | 0.658 | 0.658 | 0.68 | 0.648 | +2.49% | 69 | 1,300,000 | 866,020 |
| 2025-12-26 | 0.646 | 0.642 | 0.646 | 0.632 | +1.90% | 20 | 370,000 | 235,420 |
| 2025-12-25 | 0.62 | 0.63 | 0.712 | 0.616 | +2.27% | 305 | 7,510,000 | 4,969,160 |
| 2025-12-24 | 0.648 | 0.616 | 0.648 | 0.61 | -3.75% | 54 | 550,000 | 340,540 |
| 2025-12-23 | 0.644 | 0.64 | 0.644 | 0.636 | -1.54% | 3 | 30,000 | 19,200 |
| 2025-12-22 | 0.664 | 0.65 | 0.664 | 0.64 | -2.11% | 11 | 120,000 | 77,440 |
| 2025-12-19 | 0.662 | 0.664 | 0.664 | 0.644 | +1.53% | 12 | 210,000 | 137,140 |
| 2025-12-18 | 0.66 | 0.654 | 0.66 | 0.646 | -0.30% | 9 | 160,000 | 105,140 |
| 2025-12-17 | 0.654 | 0.656 | 0.682 | 0.652 | +0.31% | 35 | 890,000 | 591,960 |
| 2025-12-16 | 0.656 | 0.654 | 0.658 | 0.654 | 0.00% | 11 | 120,000 | 78,760 |
| 2025-12-15 | 0.67 | 0.654 | 0.67 | 0.652 | -0.91% | 15 | 260,000 | 171,460 |
| 2025-12-12 | 0.674 | 0.66 | 0.674 | 0.66 | -1.49% | 12 | 400,000 | 266,460 |
| 2025-12-11 | 0.672 | 0.67 | 0.682 | 0.67 | +0.60% | 25 | 390,000 | 262,880 |
| 2025-12-10 | 0.65 | 0.666 | 0.712 | 0.646 | +2.46% | 132 | 3,720,000 | 2,511,420 |
| 2025-12-09 | 0.672 | 0.65 | 0.704 | 0.64 | -1.52% | 93 | 2,850,000 | 1,886,120 |
| 2025-12-08 | 0.64 | 0.66 | 0.674 | 0.64 | +0.61% | 111 | 2,080,000 | 1,370,980 |
| 2025-12-05 | 0.63 | 0.656 | 0.656 | 0.63 | +3.14% | 24 | 380,000 | 246,000 |
| 2025-12-04 | 0.634 | 0.636 | 0.636 | 0.634 | +1.27% | 10 | 460,000 | 292,400 |
| 2025-12-03 | 0.626 | 0.628 | 0.628 | 0.626 | +0.32% | 2 | 120,000 | 75,340 |
| 2025-12-02 | 0.624 | 0.626 | 0.626 | 0.624 | -0.63% | 5 | 200,000 | 124,920 |
| 2025-12-01 | 0.626 | 0.63 | 0.63 | 0.624 | +0.32% | 6 | 220,000 | 137,500 |
| 2025-11-28 | 0.624 | 0.628 | 0.636 | 0.624 | +1.29% | 22 | 680,000 | 428,580 |
| 2025-11-27 | 0.624 | 0.62 | 0.624 | 0.62 | 0.00% | 2 | 20,000 | 12,440 |
| 2025-11-26 | 0.614 | 0.62 | 0.62 | 0.614 | +1.64% | 8 | 450,000 | 277,820 |
| 2025-11-25 | 0.614 | 0.61 | 0.614 | 0.6 | 0.00% | 10 | 280,000 | 170,260 |
| 2025-11-24 | 0.628 | 0.61 | 0.628 | 0.602 | -0.97% | 32 | 600,000 | 366,800 |
| 2025-11-21 | 0.614 | 0.616 | 0.616 | 0.614 | 0.00% | 4 | 360,000 | 221,120 |
| 2025-11-20 | 0.618 | 0.616 | 0.618 | 0.616 | -0.96% | 3 | 80,000 | 49,360 |
| 2025-11-19 | 0.626 | 0.622 | 0.63 | 0.622 | 0.00% | 13 | 220,000 | 137,820 |
| 2025-11-18 | 0.624 | 0.622 | 0.624 | 0.61 | 0.00% | 19 | 360,000 | 222,800 |
| 2025-11-17 | 0.632 | 0.622 | 0.632 | 0.622 | -0.32% | 7 | 70,000 | 43,880 |
| 2025-11-14 | 0.632 | 0.624 | 0.632 | 0.624 | -0.95% | 4 | 80,000 | 50,020 |
| 2025-11-13 | 0.628 | 0.63 | 0.63 | 0.622 | 0.00% | 13 | 200,000 | 125,460 |
| 2025-11-12 | 0.644 | 0.63 | 0.648 | 0.63 | -1.25% | 11 | 870,000 | 554,680 |
| 2025-11-11 | 0.626 | 0.638 | 0.64 | 0.624 | -0.31% | 13 | 750,000 | 476,500 |
| 2025-11-10 | 0.636 | 0.64 | 0.64 | 0.636 | +2.24% | 4 | 110,000 | 70,320 |
| 2025-11-07 | 0.636 | 0.626 | 0.648 | 0.622 | +0.32% | 53 | 2,090,000 | 1,327,840 |
| 2025-11-06 | 0.64 | 0.624 | 0.64 | 0.622 | -0.32% | 19 | 370,000 | 232,040 |
| 2025-11-05 | 0.656 | 0.626 | 0.656 | 0.624 | -2.80% | 43 | 2,060,000 | 1,315,400 |
| 2025-11-03 | 0.63 | 0.644 | 0.666 | 0.618 | +3.21% | 199 | 7,630,000 | 4,888,300 |
| 2025-11-01 | 0.616 | 0.624 | 0.624 | 0.616 | +1.96% | 4 | 50,000 | 31,040 |
| 2025-10-31 | 0.62 | 0.612 | 0.644 | 0.612 | -1.61% | 63 | 2,380,000 | 1,502,060 |
| 2025-10-30 | 0.628 | 0.622 | 0.65 | 0.622 | -0.32% | 62 | 3,150,000 | 2,005,000 |
| 2025-10-29 | 0.636 | 0.624 | 0.638 | 0.618 | 0.00% | 9 | 260,000 | 163,680 |
| 2025-10-28 | 0.632 | 0.624 | 0.662 | 0.608 | -1.58% | 117 | 4,600,000 | 2,936,380 |
| 2025-10-27 | 0.648 | 0.634 | 0.65 | 0.616 | -0.31% | 40 | 1,120,000 | 711,400 |
| 2025-10-24 | 0.652 | 0.636 | 0.674 | 0.626 | -0.31% | 92 | 3,530,000 | 2,285,220 |
| 2025-10-23 | 0.632 | 0.638 | 0.644 | 0.628 | +2.57% | 19 | 440,000 | 281,000 |
| 2025-10-22 | 0.64 | 0.622 | 0.648 | 0.622 | -2.51% | 7 | 80,000 | 50,380 |
| 2025-10-21 | 0.64 | 0.638 | 0.674 | 0.628 | -2.45% | 39 | 1,550,000 | 1,013,160 |
| 2025-10-20 | 0.664 | 0.654 | 0.664 | 0.64 | +0.62% | 30 | 590,000 | 383,440 |
| 2025-10-17 | 0.654 | 0.65 | 0.68 | 0.642 | -1.22% | 63 | 2,180,000 | 1,434,080 |
| 2025-10-16 | 0.646 | 0.658 | 0.67 | 0.608 | +2.17% | 107 | 3,340,000 | 2,151,000 |
| 2025-10-15 | 0.632 | 0.644 | 0.662 | 0.604 | +5.92% | 90 | 2,150,000 | 1,372,200 |
| 2025-10-14 | 0.63 | 0.608 | 0.646 | 0.6 | -1.94% | 69 | 2,140,000 | 1,315,520 |
| 2025-10-13 | 0.64 | 0.62 | 0.662 | 0.616 | -1.59% | 81 | 4,660,000 | 3,001,280 |
| 2025-10-10 | 0.642 | 0.63 | 0.662 | 0.63 | -2.17% | 20 | 240,000 | 153,740 |
| 2025-10-09 | 0.652 | 0.644 | 0.67 | 0.63 | +1.58% | 63 | 2,690,000 | 1,759,600 |
| 2025-10-08 | 0.648 | 0.634 | 0.678 | 0.632 | -3.35% | 77 | 2,900,000 | 1,891,000 |
| 2025-10-07 | 0.654 | 0.656 | 0.656 | 0.654 | +1.86% | 2 | 20,000 | 13,100 |
| 2025-10-06 | 0.658 | 0.644 | 0.68 | 0.626 | +0.31% | 88 | 3,230,000 | 2,133,800 |
| 2025-10-03 | 0.662 | 0.642 | 0.676 | 0.604 | -4.46% | 129 | 4,500,000 | 2,881,260 |
| 2025-10-02 | 0.644 | 0.672 | 0.672 | 0.64 | +5.33% | 46 | 2,130,000 | 1,394,060 |
| 2025-10-01 | 0.674 | 0.638 | 0.674 | 0.638 | -3.33% | 75 | 3,720,000 | 2,433,960 |
| 2025-09-30 | 0.666 | 0.66 | 0.688 | 0.658 | -0.60% | 95 | 2,110,000 | 1,414,560 |
| 2025-09-29 | 0.642 | 0.664 | 0.678 | 0.638 | +4.08% | 94 | 1,960,000 | 1,281,180 |
| 2025-09-26 | 0.64 | 0.638 | 0.642 | 0.634 | -0.31% | 11 | 400,000 | 255,860 |
| 2025-09-25 | 0.646 | 0.64 | 0.646 | 0.634 | -1.84% | 15 | 200,000 | 128,280 |
| 2025-09-24 | 0.652 | 0.652 | 0.652 | 0.644 | +1.56% | 19 | 590,000 | 384,380 |
| 2025-09-23 | 0.662 | 0.642 | 0.664 | 0.64 | -2.73% | 26 | 560,000 | 362,140 |
| 2025-09-22 | 0.668 | 0.66 | 0.672 | 0.644 | -3.79% | 53 | 940,000 | 616,000 |
| 2025-09-19 | 0.67 | 0.686 | 0.686 | 0.67 | +1.18% | 4 | 40,000 | 26,960 |
| 2025-09-18 | 0.68 | 0.678 | 0.688 | 0.662 | -0.59% | 19 | 420,000 | 282,660 |
| 2025-09-17 | 0.71 | 0.682 | 0.71 | 0.66 | -1.73% | 64 | 1,180,000 | 799,840 |
| 2025-09-16 | 0.7 | 0.694 | 0.76 | 0.686 | -0.86% | 93 | 1,660,000 | 1,205,560 |
| 2025-09-15 | 0.654 | 0.7 | 0.736 | 0.642 | +8.36% | 150 | 2,830,000 | 1,950,340 |
| 2025-09-12 | 0.65 | 0.646 | 0.654 | 0.646 | -1.52% | 12 | 210,000 | 136,300 |
| 2025-09-11 | 0.646 | 0.656 | 0.666 | 0.642 | -1.20% | 28 | 480,000 | 313,220 |
| 2025-09-10 | 0.664 | 0.664 | 0.67 | 0.644 | -0.60% | 38 | 730,000 | 480,520 |
| 2025-09-09 | 0.674 | 0.668 | 0.674 | 0.644 | -0.60% | 49 | 1,300,000 | 855,180 |
| 2025-09-08 | 0.648 | 0.672 | 0.672 | 0.646 | +3.70% | 43 | 540,000 | 358,100 |
| 2025-09-05 | 0.626 | 0.648 | 0.65 | 0.622 | +2.86% | 49 | 670,000 | 426,320 |
| 2025-09-04 | 0.632 | 0.63 | 0.65 | 0.624 | -4.26% | 70 | 1,020,000 | 651,520 |
| 2025-09-03 | 0.636 | 0.658 | 0.658 | 0.606 | 0.00% | 117 | 1,770,000 | 1,106,600 |
| 2025-09-02 | 0.668 | 0.658 | 0.748 | 0.654 | +2.49% | 384 | 6,820,000 | 4,771,600 |
| 2025-09-01 | 0.608 | 0.642 | 0.7 | 0.592 | +7.00% | 165 | 2,810,000 | 1,824,200 |
| 2025-08-29 | 0.596 | 0.6 | 0.602 | 0.59 | -0.66% | 20 | 230,000 | 136,900 |
| 2025-08-28 | 0.61 | 0.604 | 0.614 | 0.592 | -0.98% | 28 | 390,000 | 235,440 |
| 2025-08-27 | 0.604 | 0.61 | 0.628 | 0.594 | +0.99% | 46 | 720,000 | 440,240 |
| 2025-08-26 | 0.602 | 0.604 | 0.606 | 0.594 | -0.66% | 14 | 160,000 | 95,940 |
| 2025-08-25 | 0.624 | 0.608 | 0.624 | 0.582 | -0.65% | 46 | 760,000 | 455,880 |
| 2025-08-22 | 0.576 | 0.612 | 0.634 | 0.572 | +8.90% | 226 | 3,980,000 | 2,426,460 |
| 2025-08-21 | 0.57 | 0.562 | 0.588 | 0.562 | -1.75% | 29 | 500,000 | 284,700 |
| 2025-08-20 | 0.586 | 0.572 | 0.616 | 0.568 | -1.04% | 157 | 2,400,000 | 1,421,660 |
| 2025-08-19 | 0.564 | 0.578 | 0.64 | 0.56 | +5.09% | 254 | 4,310,000 | 2,542,660 |
| 2025-08-18 | 0.552 | 0.55 | 0.562 | 0.55 | -2.48% | 8 | 80,000 | 44,380 |
| 2025-08-15 | 0.542 | 0.564 | 0.564 | 0.542 | +0.71% | 10 | 170,000 | 94,200 |
| 2025-08-14 | 0.56 | 0.56 | 0.56 | 0.55 | 0.00% | 14 | 330,000 | 183,600 |
| 2025-08-13 | 0.574 | 0.56 | 0.576 | 0.56 | 0.00% | 16 | 200,000 | 113,540 |
| 2025-08-12 | 0.568 | 0.56 | 0.57 | 0.558 | -1.75% | 15 | 250,000 | 140,340 |
| 2025-08-11 | 0.58 | 0.57 | 0.596 | 0.562 | -1.72% | 55 | 640,000 | 367,640 |
| 2025-08-08 | 0.574 | 0.58 | 0.58 | 0.55 | +1.05% | 28 | 410,000 | 232,200 |
| 2025-08-07 | 0.568 | 0.574 | 0.576 | 0.538 | +2.50% | 51 | 980,000 | 543,620 |
| 2025-08-06 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 8 | 140,000 | 78,400 |
| 2025-08-05 | 0.548 | 0.56 | 0.568 | 0.54 | +2.19% | 32 | 610,000 | 337,980 |
| 2025-08-04 | 0.536 | 0.548 | 0.548 | 0.536 | +4.58% | 8 | 120,000 | 65,080 |
| 2025-08-01 | 0.544 | 0.524 | 0.562 | 0.514 | -3.32% | 42 | 610,000 | 329,520 |
| 2025-07-31 | 0.558 | 0.542 | 0.632 | 0.542 | -0.73% | 124 | 3,100,000 | 1,772,060 |
| 2025-07-30 | 0.546 | 0.546 | 0.562 | 0.542 | -0.73% | 10 | 110,000 | 60,460 |
| 2025-07-29 | 0.568 | 0.55 | 0.59 | 0.55 | -1.79% | 23 | 320,000 | 183,600 |
| 2025-07-28 | 0.554 | 0.56 | 0.588 | 0.532 | 0.00% | 27 | 520,000 | 289,400 |
| 2025-07-25 | 0.518 | 0.56 | 0.562 | 0.512 | +5.66% | 33 | 500,000 | 267,320 |
| 2025-07-24 | 0.538 | 0.53 | 0.538 | 0.518 | -1.12% | 8 | 120,000 | 63,140 |
| 2025-07-23 | 0.534 | 0.536 | 0.536 | 0.532 | +0.75% | 7 | 70,000 | 37,440 |
| 2025-07-22 | 0.506 | 0.532 | 0.582 | 0.506 | +6.40% | 130 | 2,380,000 | 1,282,720 |
| 2025-07-21 | 0.502 | 0.5 | 0.51 | 0.5 | -1.19% | 6 | 60,000 | 30,120 |
| 2025-07-18 | 0.506 | 0.506 | 0.506 | 0.506 | -1.94% | 1 | 10,000 | 5,060 |
| 2025-07-17 | 0.518 | 0.516 | 0.518 | 0.516 | +1.18% | 2 | 20,000 | 10,340 |
| 2025-07-16 | 0.5 | 0.51 | 0.52 | 0.5 | +1.59% | 13 | 210,000 | 106,480 |
| 2025-07-15 | 0.5 | 0.502 | 0.502 | 0.468 | 0.00% | 21 | 260,000 | 128,400 |
| 2025-07-14 | 0.508 | 0.502 | 0.51 | 0.5 | +0.40% | 7 | 120,000 | 60,640 |
| 2025-07-11 | 0.5 | 0.5 | 0.506 | 0.5 | -0.40% | 7 | 70,000 | 35,120 |
| 2025-07-10 | 0.52 | 0.502 | 0.52 | 0.5 | -3.46% | 26 | 580,000 | 293,100 |
| 2025-07-09 | 0.53 | 0.52 | 0.532 | 0.52 | -3.35% | 7 | 100,000 | 52,900 |
| 2025-07-08 | 0.528 | 0.538 | 0.538 | 0.528 | +2.28% | 7 | 70,000 | 37,340 |
| 2025-07-07 | 0.544 | 0.526 | 0.544 | 0.522 | -0.75% | 6 | 60,000 | 31,720 |
| 2025-07-04 | 0.53 | 0.53 | 0.53 | 0.522 | +0.38% | 10 | 100,000 | 52,840 |
| 2025-07-03 | 0.528 | 0.528 | 0.53 | 0.52 | -0.38% | 15 | 240,000 | 126,180 |
| 2025-07-02 | 0.526 | 0.53 | 0.53 | 0.506 | -0.38% | 21 | 250,000 | 129,720 |
| 2025-07-01 | 0.54 | 0.532 | 0.54 | 0.532 | -1.48% | 5 | 50,000 | 26,780 |
| 2025-06-30 | 0.536 | 0.54 | 0.54 | 0.528 | 0.00% | 13 | 150,000 | 80,260 |
| 2025-06-27 | 0.542 | 0.54 | 0.542 | 0.528 | -1.46% | 15 | 200,000 | 107,180 |
| 2025-06-26 | 0.544 | 0.548 | 0.55 | 0.528 | -0.36% | 40 | 570,000 | 306,280 |
| 2025-06-25 | 0.536 | 0.55 | 0.576 | 0.536 | +1.85% | 47 | 540,000 | 296,840 |
| 2025-06-24 | 0.568 | 0.54 | 0.568 | 0.526 | -4.59% | 106 | 1,650,000 | 884,240 |
| 2025-06-23 | 0.602 | 0.566 | 0.602 | 0.554 | -6.29% | 56 | 950,000 | 541,460 |
| 2025-06-20 | 0.576 | 0.604 | 0.636 | 0.576 | +4.86% | 180 | 2,870,000 | 1,752,540 |
| 2025-06-19 | 0.552 | 0.576 | 0.586 | 0.552 | 0.00% | 26 | 410,000 | 235,420 |
| 2025-06-18 | 0.582 | 0.576 | 0.582 | 0.568 | -0.35% | 13 | 160,000 | 92,060 |
| 2025-06-17 | 0.574 | 0.578 | 0.578 | 0.574 | +1.05% | 4 | 40,000 | 23,020 |
| 2025-06-16 | 0.586 | 0.572 | 0.594 | 0.566 | -1.04% | 16 | 310,000 | 181,820 |
| 2025-06-13 | 0.582 | 0.578 | 0.582 | 0.568 | -1.03% | 6 | 170,000 | 97,340 |
| 2025-06-11 | 0.58 | 0.584 | 0.594 | 0.58 | +1.39% | 11 | 140,000 | 82,120 |
| 2025-06-10 | 0.572 | 0.576 | 0.576 | 0.564 | -0.69% | 7 | 100,000 | 56,840 |
| 2025-06-09 | 0.59 | 0.58 | 0.59 | 0.576 | -1.69% | 11 | 160,000 | 93,160 |
| 2025-06-06 | 0.58 | 0.59 | 0.592 | 0.578 | +1.72% | 15 | 220,000 | 128,720 |
| 2025-06-05 | 0.588 | 0.58 | 0.588 | 0.58 | -0.68% | 4 | 60,000 | 34,960 |
| 2025-06-04 | 0.576 | 0.584 | 0.584 | 0.576 | +1.04% | 6 | 60,000 | 34,740 |
| 2025-06-03 | 0.57 | 0.578 | 0.58 | 0.57 | +2.48% | 7 | 70,000 | 40,420 |
| 2025-06-02 | 0.566 | 0.564 | 0.566 | 0.556 | 0.00% | 12 | 160,000 | 89,780 |
| 2025-05-30 | 0.57 | 0.564 | 0.57 | 0.562 | -0.70% | 7 | 120,000 | 67,720 |
| 2025-05-29 | 0.568 | 0.568 | 0.57 | 0.568 | +1.43% | 6 | 80,000 | 45,520 |
| 2025-05-28 | 0.58 | 0.56 | 0.58 | 0.56 | -2.10% | 6 | 60,000 | 34,360 |
| 2025-05-27 | 0.58 | 0.572 | 0.58 | 0.572 | +0.35% | 4 | 40,000 | 23,020 |
| 2025-05-26 | 0.566 | 0.57 | 0.57 | 0.566 | -0.70% | 2 | 20,000 | 11,360 |
| 2025-05-23 | 0.572 | 0.574 | 0.574 | 0.57 | +1.41% | 3 | 30,000 | 17,160 |
| 2025-05-22 | 0.576 | 0.566 | 0.576 | 0.566 | -1.74% | 5 | 60,000 | 34,160 |
| 2025-05-21 | 0.586 | 0.576 | 0.586 | 0.574 | -0.69% | 9 | 90,000 | 52,140 |
| 2025-05-20 | 0.586 | 0.58 | 0.586 | 0.58 | -0.68% | 12 | 330,000 | 191,620 |
| 2025-05-19 | 0.59 | 0.584 | 0.592 | 0.584 | -0.68% | 10 | 150,000 | 88,520 |
| 2025-05-15 | 0.584 | 0.588 | 0.592 | 0.584 | -1.01% | 3 | 30,000 | 17,640 |
| 2025-05-14 | 0.59 | 0.594 | 0.594 | 0.59 | +1.37% | 4 | 50,000 | 29,640 |
| 2025-05-13 | 0.594 | 0.586 | 0.596 | 0.586 | -1.01% | 9 | 120,000 | 71,020 |
| 2025-05-12 | 0.592 | 0.592 | 0.594 | 0.592 | 0.00% | 4 | 40,000 | 23,700 |
| 2025-05-08 | 0.59 | 0.592 | 0.592 | 0.59 | +1.37% | 2 | 20,000 | 11,820 |
| 2025-05-07 | 0.584 | 0.584 | 0.584 | 0.584 | 0.00% | 1 | 10,000 | 5,840 |
| 2025-05-06 | 0.578 | 0.584 | 0.584 | 0.578 | +1.04% | 5 | 150,000 | 87,380 |
| 2025-05-05 | 0.586 | 0.578 | 0.592 | 0.578 | +0.35% | 12 | 220,000 | 129,240 |
| 2025-04-30 | 0.584 | 0.576 | 0.586 | 0.566 | -1.37% | 18 | 240,000 | 137,800 |
| 2025-04-29 | 0.582 | 0.584 | 0.59 | 0.58 | -1.02% | 5 | 50,000 | 29,200 |
| 2025-04-28 | 0.586 | 0.59 | 0.59 | 0.586 | +1.03% | 5 | 50,000 | 29,400 |
| 2025-04-25 | 0.58 | 0.584 | 0.584 | 0.58 | +0.34% | 6 | 60,000 | 34,900 |
| 2025-04-24 | 0.582 | 0.582 | 0.588 | 0.58 | 0.00% | 10 | 190,000 | 111,060 |
| 2025-04-23 | 0.582 | 0.582 | 0.582 | 0.564 | -0.68% | 10 | 350,000 | 201,400 |
| 2025-04-22 | 0.588 | 0.586 | 0.588 | 0.586 | 0.00% | 4 | 90,000 | 52,800 |
| 2025-04-21 | 0.586 | 0.586 | 0.586 | 0.584 | +2.45% | 7 | 70,000 | 40,960 |
| 2025-04-18 | 0.572 | 0.572 | 0.638 | 0.572 | +1.78% | 205 | 3,000,000 | 1,795,540 |
| 2025-04-17 | 0.552 | 0.562 | 0.564 | 0.552 | +2.93% | 10 | 110,000 | 61,180 |
| 2025-04-16 | 0.54 | 0.546 | 0.546 | 0.54 | +0.37% | 5 | 60,000 | 32,600 |
| 2025-04-15 | 0.536 | 0.544 | 0.546 | 0.536 | +0.74% | 10 | 130,000 | 70,520 |
| 2025-04-14 | 0.55 | 0.54 | 0.55 | 0.534 | -1.82% | 11 | 110,000 | 59,680 |
| 2025-04-11 | 0.55 | 0.55 | 0.554 | 0.54 | +0.36% | 21 | 390,000 | 213,800 |
| 2025-04-10 | 0.548 | 0.548 | 0.556 | 0.542 | +3.01% | 20 | 220,000 | 120,780 |
| 2025-04-09 | 0.596 | 0.532 | 0.598 | 0.512 | -10.14% | 76 | 1,200,000 | 658,220 |
| 2025-04-08 | 0.57 | 0.592 | 0.592 | 0.57 | +4.96% | 7 | 100,000 | 58,460 |
| 2025-04-07 | 0.602 | 0.564 | 0.602 | 0.554 | -6.31% | 21 | 320,000 | 182,280 |
| 2025-04-04 | 0.628 | 0.602 | 0.632 | 0.602 | -4.14% | 35 | 550,000 | 335,760 |
| 2025-04-03 | 0.638 | 0.628 | 0.64 | 0.628 | +0.32% | 5 | 50,000 | 31,720 |
| 2025-04-02 | 0.64 | 0.626 | 0.64 | 0.624 | -1.88% | 27 | 360,000 | 227,940 |
| 2025-04-01 | 0.65 | 0.638 | 0.66 | 0.638 | +0.31% | 11 | 160,000 | 104,300 |
| 2025-03-31 | 0.636 | 0.636 | 0.65 | 0.636 | -1.24% | 19 | 210,000 | 134,480 |
| 2025-03-28 | 0.652 | 0.644 | 0.66 | 0.63 | -3.30% | 55 | 1,610,000 | 1,039,800 |
| 2025-03-27 | 0.64 | 0.666 | 0.696 | 0.64 | +5.05% | 219 | 3,590,000 | 2,408,800 |
| 2025-03-26 | 0.644 | 0.634 | 0.65 | 0.63 | -3.06% | 18 | 220,000 | 140,180 |
| 2025-03-25 | 0.646 | 0.654 | 0.656 | 0.638 | -0.30% | 20 | 250,000 | 162,060 |
| 2025-03-24 | 0.652 | 0.656 | 0.656 | 0.646 | +0.31% | 9 | 100,000 | 65,320 |
| 2025-03-21 | 0.666 | 0.654 | 0.666 | 0.648 | -2.97% | 32 | 940,000 | 613,700 |
| 2025-03-20 | 0.674 | 0.674 | 0.674 | 0.666 | +0.30% | 6 | 100,000 | 67,320 |
| 2025-03-19 | 0.66 | 0.672 | 0.676 | 0.656 | +1.51% | 20 | 240,000 | 160,940 |
| 2025-03-18 | 0.668 | 0.662 | 0.692 | 0.644 | -1.78% | 97 | 1,530,000 | 1,014,540 |
| 2025-03-17 | 0.674 | 0.674 | 0.686 | 0.66 | 0.00% | 31 | 520,000 | 348,720 |
| 2025-03-14 | 0.67 | 0.674 | 0.676 | 0.666 | +0.90% | 11 | 150,000 | 100,900 |
| 2025-03-13 | 0.668 | 0.668 | 0.668 | 0.658 | 0.00% | 12 | 140,000 | 93,120 |
| 2025-03-12 | 0.67 | 0.668 | 0.67 | 0.668 | -0.30% | 10 | 110,000 | 73,560 |
| 2025-03-11 | 0.67 | 0.67 | 0.676 | 0.67 | 0.00% | 4 | 70,000 | 47,020 |
| 2025-03-10 | 0.686 | 0.67 | 0.698 | 0.67 | 0.00% | 19 | 310,000 | 212,400 |
| 2025-03-07 | 0.672 | 0.67 | 0.678 | 0.668 | -1.18% | 11 | 120,000 | 80,540 |
| 2025-03-06 | 0.676 | 0.678 | 0.694 | 0.662 | +0.30% | 29 | 430,000 | 290,480 |
| 2025-03-05 | 0.66 | 0.676 | 0.686 | 0.66 | +0.60% | 25 | 290,000 | 196,900 |
| 2025-03-04 | 0.644 | 0.672 | 0.68 | 0.644 | +2.44% | 17 | 180,000 | 118,880 |
| 2025-03-03 | 0.666 | 0.656 | 0.666 | 0.644 | -2.38% | 21 | 320,000 | 208,620 |
| 2025-02-28 | 0.68 | 0.672 | 0.68 | 0.654 | 0.00% | 29 | 480,000 | 319,480 |
| 2025-02-27 | 0.684 | 0.672 | 0.684 | 0.654 | -2.04% | 49 | 600,000 | 402,800 |
| 2025-02-26 | 0.7 | 0.686 | 0.702 | 0.68 | -1.72% | 27 | 340,000 | 234,500 |
| 2025-02-25 | 0.716 | 0.698 | 0.716 | 0.69 | +0.29% | 29 | 400,000 | 280,680 |
| 2025-02-24 | 0.694 | 0.696 | 0.716 | 0.686 | +2.96% | 103 | 1,670,000 | 1,170,080 |
| 2025-02-21 | 0.666 | 0.676 | 0.726 | 0.664 | -0.29% | 77 | 1,140,000 | 789,960 |
| 2025-02-20 | 0.668 | 0.678 | 0.688 | 0.658 | +3.04% | 32 | 330,000 | 221,020 |
| 2025-02-19 | 0.656 | 0.658 | 0.666 | 0.654 | 0.00% | 12 | 150,000 | 98,800 |
| 2025-02-18 | 0.662 | 0.658 | 0.668 | 0.654 | -1.50% | 16 | 210,000 | 138,680 |
| 2025-02-17 | 0.646 | 0.668 | 0.668 | 0.646 | +2.45% | 38 | 560,000 | 370,020 |
| 2025-02-14 | 0.67 | 0.652 | 0.672 | 0.646 | -1.81% | 55 | 790,000 | 518,440 |
| 2025-02-13 | 0.688 | 0.664 | 0.696 | 0.644 | +0.61% | 76 | 1,540,000 | 1,015,040 |
| 2025-02-12 | 0.666 | 0.66 | 0.676 | 0.66 | -0.60% | 24 | 490,000 | 326,740 |
| 2025-02-11 | 0.66 | 0.664 | 0.666 | 0.66 | +0.61% | 6 | 80,000 | 52,980 |
| 2025-02-10 | 0.674 | 0.66 | 0.676 | 0.65 | +0.30% | 21 | 240,000 | 158,260 |
| 2025-02-07 | 0.666 | 0.658 | 0.676 | 0.658 | -0.60% | 26 | 340,000 | 226,400 |
| 2025-02-06 | 0.662 | 0.662 | 0.688 | 0.65 | 0.00% | 92 | 1,220,000 | 814,080 |
| 2025-02-05 | 0.716 | 0.662 | 0.728 | 0.646 | -6.23% | 246 | 3,980,000 | 2,647,840 |
| 2025-02-04 | 0.718 | 0.706 | 0.734 | 0.694 | -0.56% | 44 | 700,000 | 501,760 |
| 2025-02-03 | 0.668 | 0.71 | 0.766 | 0.668 | +9.23% | 714 | 14,520,000 | 10,386,180 |
| 2025-01-31 | 0.678 | 0.65 | 0.68 | 0.638 | -2.69% | 81 | 1,650,000 | 1,083,320 |
| 2025-01-30 | 0.652 | 0.668 | 0.668 | 0.652 | +2.77% | 25 | 580,000 | 383,080 |
| 2025-01-29 | 0.65 | 0.65 | 0.652 | 0.642 | +2.52% | 15 | 190,000 | 123,280 |
| 2025-01-28 | 0.636 | 0.634 | 0.648 | 0.628 | -0.31% | 31 | 480,000 | 307,480 |
| 2025-01-27 | 0.652 | 0.636 | 0.652 | 0.624 | -2.15% | 53 | 890,000 | 567,700 |
| 2025-01-24 | 0.654 | 0.65 | 0.676 | 0.648 | +1.25% | 94 | 1,670,000 | 1,096,920 |
| 2025-01-23 | 0.644 | 0.642 | 0.67 | 0.62 | +0.63% | 121 | 3,250,000 | 2,084,080 |
| 2025-01-22 | 0.612 | 0.638 | 0.648 | 0.612 | +4.59% | 119 | 1,720,000 | 1,090,840 |
| 2025-01-21 | 0.63 | 0.61 | 0.632 | 0.588 | -1.61% | 60 | 950,000 | 578,640 |
| 2025-01-20 | 0.632 | 0.62 | 0.632 | 0.614 | -0.32% | 23 | 380,000 | 235,840 |
| 2025-01-17 | 0.614 | 0.622 | 0.638 | 0.61 | +1.63% | 64 | 1,070,000 | 663,840 |
| 2025-01-16 | 0.616 | 0.612 | 0.618 | 0.6 | +0.33% | 32 | 380,000 | 231,800 |
| 2025-01-15 | 0.62 | 0.61 | 0.62 | 0.61 | -0.33% | 10 | 100,000 | 61,540 |
| 2025-01-14 | 0.632 | 0.612 | 0.632 | 0.592 | -4.38% | 79 | 1,400,000 | 854,640 |
| 2025-01-13 | 0.622 | 0.64 | 0.64 | 0.606 | +3.56% | 60 | 1,050,000 | 661,040 |
| 2025-01-10 | 0.616 | 0.618 | 0.634 | 0.602 | +1.31% | 53 | 820,000 | 505,800 |
| 2025-01-09 | 0.608 | 0.61 | 0.694 | 0.6 | +2.01% | 357 | 7,040,000 | 4,475,000 |
| 2025-01-08 | 0.57 | 0.598 | 0.6 | 0.558 | +4.91% | 49 | 760,000 | 444,000 |
| 2025-01-06 | 0.56 | 0.57 | 0.572 | 0.558 | -1.04% | 6 | 70,000 | 39,520 |
| 2025-01-03 | 0.582 | 0.576 | 0.582 | 0.55 | 0.00% | 28 | 460,000 | 258,400 |