ТРК (Томская распределительная компания)
TORSP
0.509 ₽ +1.8% ↑История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.432 | 0.444 | 0.444 | 0.429 | +4.23% | 24 | 340,000 | 147,930 |
| 2024-12-28 | 0.439 | 0.426 | 0.439 | 0.422 | -2.29% | 16 | 270,000 | 116,440 |
| 2024-12-27 | 0.435 | 0.436 | 0.441 | 0.435 | -0.46% | 7 | 70,000 | 30,620 |
| 2024-12-26 | 0.442 | 0.438 | 0.442 | 0.438 | -0.23% | 5 | 80,000 | 35,140 |
| 2024-12-25 | 0.445 | 0.439 | 0.445 | 0.436 | +0.46% | 4 | 40,000 | 17,590 |
| 2024-12-24 | 0.443 | 0.437 | 0.443 | 0.437 | -1.13% | 9 | 120,000 | 52,730 |
| 2024-12-23 | 0.441 | 0.442 | 0.46 | 0.437 | -0.45% | 40 | 600,000 | 268,210 |
| 2024-12-20 | 0.431 | 0.444 | 0.444 | 0.41 | +5.21% | 46 | 760,000 | 326,350 |
| 2024-12-19 | 0.429 | 0.422 | 0.432 | 0.422 | -2.31% | 9 | 120,000 | 51,440 |
| 2024-12-18 | 0.419 | 0.432 | 0.432 | 0.419 | +2.37% | 13 | 160,000 | 68,110 |
| 2024-12-17 | 0.411 | 0.422 | 0.422 | 0.405 | +3.18% | 13 | 230,000 | 94,920 |
| 2024-12-16 | 0.409 | 0.409 | 0.409 | 0.405 | -0.24% | 6 | 130,000 | 53,010 |
| 2024-12-13 | 0.423 | 0.41 | 0.423 | 0.409 | -3.76% | 22 | 320,000 | 132,300 |
| 2024-12-12 | 0.431 | 0.426 | 0.431 | 0.426 | -1.39% | 4 | 40,000 | 17,150 |
| 2024-12-11 | 0.432 | 0.432 | 0.432 | 0.432 | -1.59% | 1 | 20,000 | 8,640 |
| 2024-12-10 | 0.432 | 0.439 | 0.439 | 0.432 | +1.62% | 2 | 20,000 | 8,710 |
| 2024-12-09 | 0.428 | 0.432 | 0.444 | 0.423 | +1.89% | 23 | 440,000 | 191,380 |
| 2024-12-06 | 0.423 | 0.424 | 0.427 | 0.423 | -0.24% | 9 | 360,000 | 152,730 |
| 2024-12-05 | 0.425 | 0.425 | 0.425 | 0.423 | +1.43% | 5 | 80,000 | 33,930 |
| 2024-12-04 | 0.429 | 0.419 | 0.429 | 0.419 | -1.41% | 11 | 110,000 | 46,400 |
| 2024-12-03 | 0.445 | 0.425 | 0.445 | 0.422 | -3.41% | 29 | 1,480,000 | 645,080 |
| 2024-12-02 | 0.426 | 0.44 | 0.44 | 0.426 | +3.29% | 23 | 330,000 | 142,730 |
| 2024-11-29 | 0.415 | 0.426 | 0.426 | 0.415 | +5.19% | 15 | 150,000 | 63,140 |
| 2024-11-28 | 0.414 | 0.405 | 0.416 | 0.404 | +0.25% | 7 | 80,000 | 33,000 |
| 2024-11-27 | 0.42 | 0.404 | 0.42 | 0.397 | -4.04% | 22 | 290,000 | 118,460 |
| 2024-11-26 | 0.434 | 0.421 | 0.434 | 0.42 | -2.55% | 25 | 330,000 | 140,240 |
| 2024-11-25 | 0.437 | 0.432 | 0.458 | 0.418 | -2.92% | 54 | 1,950,000 | 838,720 |
| 2024-11-22 | 0.437 | 0.445 | 0.445 | 0.437 | +1.37% | 2 | 30,000 | 13,190 |
| 2024-11-21 | 0.437 | 0.439 | 0.444 | 0.437 | -2.01% | 15 | 300,000 | 132,730 |
| 2024-11-20 | 0.432 | 0.448 | 0.456 | 0.432 | +4.19% | 27 | 400,000 | 178,780 |
| 2024-11-19 | 0.447 | 0.43 | 0.463 | 0.43 | -0.92% | 35 | 440,000 | 195,640 |
| 2024-11-18 | 0.441 | 0.434 | 0.445 | 0.434 | -1.59% | 7 | 90,000 | 39,580 |
| 2024-11-15 | 0.443 | 0.441 | 0.448 | 0.44 | -0.45% | 14 | 180,000 | 79,860 |
| 2024-11-14 | 0.449 | 0.443 | 0.451 | 0.443 | -3.70% | 15 | 1,390,000 | 625,590 |
| 2024-11-13 | 0.439 | 0.46 | 0.463 | 0.439 | +3.84% | 30 | 470,000 | 213,970 |
| 2024-11-12 | 0.447 | 0.443 | 0.453 | 0.436 | +0.45% | 16 | 160,000 | 70,870 |
| 2024-11-11 | 0.421 | 0.441 | 0.441 | 0.421 | +5.00% | 24 | 370,000 | 160,140 |
| 2024-11-08 | 0.415 | 0.42 | 0.42 | 0.415 | +1.45% | 5 | 70,000 | 29,140 |
| 2024-11-07 | 0.415 | 0.414 | 0.415 | 0.41 | -0.72% | 10 | 200,000 | 82,430 |
| 2024-11-06 | 0.415 | 0.417 | 0.43 | 0.41 | +1.96% | 18 | 190,000 | 79,510 |
| 2024-11-05 | 0.412 | 0.409 | 0.414 | 0.409 | +0.74% | 5 | 130,000 | 53,550 |
| 2024-11-02 | 0.405 | 0.406 | 0.42 | 0.404 | +0.50% | 15 | 360,000 | 147,550 |
| 2024-11-01 | 0.412 | 0.404 | 0.412 | 0.393 | -2.18% | 33 | 640,000 | 256,630 |
| 2024-10-31 | 0.427 | 0.413 | 0.462 | 0.412 | -2.59% | 43 | 700,000 | 302,090 |
| 2024-10-30 | 0.41 | 0.424 | 0.428 | 0.41 | +2.91% | 27 | 710,000 | 298,130 |
| 2024-10-29 | 0.392 | 0.412 | 0.414 | 0.392 | +1.48% | 8 | 120,000 | 49,360 |
| 2024-10-28 | 0.434 | 0.406 | 0.434 | 0.4 | -7.09% | 74 | 1,940,000 | 807,300 |
| 2024-10-25 | 0.442 | 0.437 | 0.442 | 0.437 | -0.23% | 3 | 30,000 | 13,180 |
| 2024-10-24 | 0.44 | 0.438 | 0.44 | 0.438 | -0.45% | 3 | 60,000 | 26,310 |
| 2024-10-23 | 0.445 | 0.44 | 0.445 | 0.438 | -0.23% | 9 | 90,000 | 39,680 |
| 2024-10-22 | 0.42 | 0.441 | 0.449 | 0.42 | +4.26% | 107 | 2,150,000 | 949,200 |
| 2024-10-21 | 0.429 | 0.423 | 0.43 | 0.419 | -1.40% | 19 | 240,000 | 101,740 |
| 2024-10-18 | 0.432 | 0.429 | 0.432 | 0.429 | -0.92% | 5 | 60,000 | 25,800 |
| 2024-10-17 | 0.431 | 0.433 | 0.44 | 0.428 | -0.23% | 36 | 950,000 | 411,820 |
| 2024-10-16 | 0.432 | 0.434 | 0.434 | 0.432 | +0.70% | 9 | 280,000 | 121,110 |
| 2024-10-15 | 0.431 | 0.431 | 0.432 | 0.431 | +0.70% | 4 | 130,000 | 56,040 |
| 2024-10-14 | 0.429 | 0.428 | 0.43 | 0.428 | +0.23% | 6 | 170,000 | 72,950 |
| 2024-10-11 | 0.427 | 0.427 | 0.428 | 0.427 | 0.00% | 6 | 90,000 | 38,450 |
| 2024-10-10 | 0.425 | 0.427 | 0.427 | 0.425 | +0.95% | 6 | 150,000 | 63,820 |
| 2024-10-09 | 0.43 | 0.423 | 0.43 | 0.423 | -1.17% | 11 | 170,000 | 72,080 |
| 2024-10-08 | 0.42 | 0.428 | 0.428 | 0.42 | +1.90% | 6 | 70,000 | 29,710 |
| 2024-10-07 | 0.419 | 0.42 | 0.425 | 0.419 | -0.94% | 8 | 100,000 | 42,330 |
| 2024-10-04 | 0.411 | 0.424 | 0.424 | 0.411 | +0.95% | 7 | 110,000 | 46,180 |
| 2024-10-03 | 0.427 | 0.42 | 0.427 | 0.414 | -1.41% | 31 | 510,000 | 214,480 |
| 2024-10-02 | 0.427 | 0.426 | 0.432 | 0.425 | -0.93% | 22 | 230,000 | 98,660 |
| 2024-10-01 | 0.44 | 0.43 | 0.44 | 0.426 | -2.49% | 49 | 840,000 | 361,370 |
| 2024-09-30 | 0.452 | 0.441 | 0.452 | 0.432 | -2.86% | 132 | 2,400,000 | 1,060,170 |
| 2024-09-27 | 0.453 | 0.454 | 0.455 | 0.452 | +1.11% | 8 | 80,000 | 36,290 |
| 2024-09-26 | 0.45 | 0.449 | 0.45 | 0.449 | -0.22% | 5 | 50,000 | 22,490 |
| 2024-09-25 | 0.455 | 0.45 | 0.455 | 0.449 | 0.00% | 14 | 160,000 | 72,500 |
| 2024-09-24 | 0.459 | 0.45 | 0.459 | 0.45 | -1.10% | 57 | 880,000 | 400,030 |
| 2024-09-23 | 0.434 | 0.455 | 0.458 | 0.429 | +4.36% | 94 | 1,220,000 | 540,840 |
| 2024-09-20 | 0.427 | 0.436 | 0.45 | 0.424 | +2.11% | 67 | 850,000 | 371,270 |
| 2024-09-19 | 0.427 | 0.427 | 0.428 | 0.424 | +0.95% | 8 | 80,000 | 34,100 |
| 2024-09-18 | 0.424 | 0.423 | 0.429 | 0.422 | +0.71% | 29 | 460,000 | 196,110 |
| 2024-09-17 | 0.421 | 0.42 | 0.426 | 0.42 | 0.00% | 21 | 260,000 | 109,880 |
| 2024-09-16 | 0.413 | 0.42 | 0.428 | 0.413 | +1.94% | 56 | 740,000 | 310,870 |
| 2024-09-13 | 0.406 | 0.412 | 0.412 | 0.402 | +2.23% | 44 | 1,370,000 | 558,760 |
| 2024-09-12 | 0.407 | 0.403 | 0.407 | 0.402 | -0.98% | 12 | 180,000 | 72,840 |
| 2024-09-11 | 0.404 | 0.407 | 0.407 | 0.403 | +1.75% | 13 | 420,000 | 169,960 |
| 2024-09-10 | 0.403 | 0.4 | 0.406 | 0.4 | -0.99% | 32 | 970,000 | 388,990 |
| 2024-09-09 | 0.402 | 0.404 | 0.411 | 0.399 | +1.25% | 58 | 1,420,000 | 570,590 |
| 2024-09-06 | 0.401 | 0.399 | 0.405 | 0.397 | 0.00% | 51 | 750,000 | 300,640 |
| 2024-09-05 | 0.403 | 0.399 | 0.409 | 0.396 | -0.25% | 91 | 3,090,000 | 1,240,410 |
| 2024-09-04 | 0.406 | 0.4 | 0.415 | 0.4 | -1.23% | 62 | 1,390,000 | 559,330 |
| 2024-09-03 | 0.418 | 0.405 | 0.435 | 0.397 | -6.03% | 56 | 1,460,000 | 604,670 |
| 2024-09-02 | 0.408 | 0.431 | 0.431 | 0.378 | +2.38% | 83 | 2,580,000 | 1,032,570 |
| 2024-08-30 | 0.44 | 0.421 | 0.44 | 0.417 | -4.32% | 65 | 810,000 | 343,310 |
| 2024-08-29 | 0.439 | 0.44 | 0.44 | 0.427 | 0.00% | 29 | 330,000 | 143,740 |
| 2024-08-28 | 0.462 | 0.44 | 0.462 | 0.425 | -4.56% | 104 | 2,030,000 | 898,650 |
| 2024-08-27 | 0.466 | 0.461 | 0.47 | 0.456 | -1.71% | 37 | 450,000 | 208,890 |
| 2024-08-26 | 0.467 | 0.469 | 0.469 | 0.464 | +1.08% | 13 | 140,000 | 65,350 |
| 2024-08-23 | 0.475 | 0.464 | 0.475 | 0.464 | -2.52% | 35 | 500,000 | 234,310 |
| 2024-08-22 | 0.485 | 0.476 | 0.489 | 0.476 | -2.06% | 29 | 670,000 | 322,680 |
| 2024-08-21 | 0.481 | 0.486 | 0.491 | 0.478 | +1.46% | 37 | 750,000 | 364,170 |
| 2024-08-20 | 0.482 | 0.479 | 0.486 | 0.479 | -0.42% | 19 | 290,000 | 139,560 |
| 2024-08-19 | 0.484 | 0.481 | 0.489 | 0.481 | -0.62% | 44 | 720,000 | 349,240 |
| 2024-08-16 | 0.481 | 0.484 | 0.484 | 0.48 | +0.62% | 17 | 250,000 | 120,210 |
| 2024-08-15 | 0.486 | 0.481 | 0.49 | 0.481 | -1.03% | 24 | 500,000 | 242,570 |
| 2024-08-14 | 0.482 | 0.486 | 0.501 | 0.482 | +0.83% | 132 | 1,860,000 | 914,890 |
| 2024-08-13 | 0.479 | 0.482 | 0.49 | 0.474 | +0.84% | 75 | 2,910,000 | 1,400,730 |
| 2024-08-12 | 0.476 | 0.478 | 0.478 | 0.474 | +0.21% | 13 | 140,000 | 66,610 |
| 2024-08-09 | 0.479 | 0.477 | 0.48 | 0.477 | -0.63% | 7 | 90,000 | 43,100 |
| 2024-08-08 | 0.475 | 0.48 | 0.48 | 0.475 | +1.05% | 11 | 170,000 | 81,400 |
| 2024-08-07 | 0.479 | 0.475 | 0.495 | 0.465 | -1.86% | 226 | 3,890,000 | 1,871,120 |
| 2024-08-06 | 0.47 | 0.484 | 0.484 | 0.457 | +3.20% | 101 | 1,650,000 | 781,920 |
| 2024-08-05 | 0.475 | 0.469 | 0.475 | 0.467 | -1.47% | 16 | 240,000 | 113,030 |
| 2024-08-02 | 0.481 | 0.476 | 0.482 | 0.476 | -1.04% | 7 | 70,000 | 33,510 |
| 2024-08-01 | 0.48 | 0.481 | 0.483 | 0.478 | +0.21% | 10 | 130,000 | 62,410 |
| 2024-07-31 | 0.483 | 0.48 | 0.483 | 0.478 | -0.62% | 9 | 110,000 | 52,790 |
| 2024-07-30 | 0.488 | 0.483 | 0.493 | 0.472 | -1.02% | 84 | 1,610,000 | 777,660 |
| 2024-07-29 | 0.486 | 0.488 | 0.498 | 0.48 | +0.21% | 128 | 2,410,000 | 1,176,070 |
| 2024-07-26 | 0.477 | 0.487 | 0.492 | 0.475 | +2.10% | 140 | 2,220,000 | 1,070,490 |
| 2024-07-25 | 0.474 | 0.477 | 0.482 | 0.474 | +0.63% | 43 | 770,000 | 369,120 |
| 2024-07-24 | 0.473 | 0.474 | 0.485 | 0.469 | +0.21% | 83 | 1,260,000 | 599,670 |
| 2024-07-23 | 0.467 | 0.473 | 0.473 | 0.467 | +0.42% | 24 | 490,000 | 230,860 |
| 2024-07-22 | 0.467 | 0.471 | 0.471 | 0.463 | +0.86% | 11 | 340,000 | 159,590 |
| 2024-07-19 | 0.451 | 0.467 | 0.467 | 0.451 | +2.64% | 40 | 590,000 | 272,140 |
| 2024-07-18 | 0.443 | 0.455 | 0.455 | 0.439 | +2.48% | 37 | 470,000 | 209,650 |
| 2024-07-17 | 0.449 | 0.444 | 0.449 | 0.444 | -0.22% | 13 | 160,000 | 71,340 |
| 2024-07-16 | 0.459 | 0.445 | 0.461 | 0.443 | -1.98% | 62 | 950,000 | 428,120 |
| 2024-07-15 | 0.461 | 0.454 | 0.464 | 0.454 | -2.37% | 56 | 780,000 | 357,760 |
| 2024-07-12 | 0.463 | 0.465 | 0.467 | 0.456 | +0.22% | 32 | 450,000 | 208,010 |
| 2024-07-11 | 0.435 | 0.464 | 0.472 | 0.435 | +7.91% | 97 | 1,490,000 | 688,680 |
| 2024-07-10 | 0.446 | 0.43 | 0.447 | 0.425 | -1.15% | 60 | 1,160,000 | 504,930 |
| 2024-07-09 | 0.465 | 0.435 | 0.467 | 0.43 | -6.45% | 91 | 1,850,000 | 827,140 |
| 2024-07-08 | 0.47 | 0.465 | 0.47 | 0.465 | -0.21% | 17 | 390,000 | 182,420 |
| 2024-07-05 | 0.462 | 0.466 | 0.479 | 0.453 | -0.64% | 44 | 700,000 | 324,360 |
| 2024-07-04 | 0.466 | 0.469 | 0.48 | 0.461 | -0.21% | 120 | 2,390,000 | 1,124,430 |
| 2024-07-03 | 0.468 | 0.47 | 0.47 | 0.462 | +0.86% | 41 | 970,000 | 452,170 |
| 2024-07-02 | 0.459 | 0.466 | 0.47 | 0.459 | +0.87% | 39 | 720,000 | 335,530 |
| 2024-07-01 | 0.463 | 0.462 | 0.464 | 0.45 | -0.22% | 78 | 2,040,000 | 935,950 |
| 2024-06-28 | 0.473 | 0.463 | 0.473 | 0.462 | -1.07% | 36 | 770,000 | 358,410 |
| 2024-06-27 | 0.474 | 0.468 | 0.481 | 0.462 | -5.26% | 367 | 9,630,000 | 4,521,210 |
| 2024-06-26 | 0.502 | 0.494 | 0.518 | 0.471 | -1.59% | 271 | 10,770,000 | 5,374,500 |
| 2024-06-25 | 0.513 | 0.502 | 0.513 | 0.481 | -2.14% | 158 | 6,490,000 | 3,255,740 |
| 2024-06-24 | 0.478 | 0.513 | 0.533 | 0.476 | +8.92% | 266 | 7,420,000 | 3,769,680 |
| 2024-06-21 | 0.496 | 0.471 | 0.498 | 0.465 | -2.48% | 109 | 2,590,000 | 1,250,080 |
| 2024-06-20 | 0.474 | 0.483 | 0.505 | 0.46 | +5.92% | 170 | 4,450,000 | 2,168,080 |
| 2024-06-19 | 0.482 | 0.456 | 0.483 | 0.448 | -5.20% | 86 | 3,450,000 | 1,591,150 |
| 2024-06-18 | 0.49 | 0.481 | 0.502 | 0.479 | -1.64% | 96 | 2,320,000 | 1,140,060 |
| 2024-06-17 | 0.489 | 0.489 | 0.491 | 0.481 | +1.88% | 57 | 990,000 | 481,400 |
| 2024-06-14 | 0.48 | 0.48 | 0.483 | 0.475 | 0.00% | 39 | 780,000 | 373,510 |
| 2024-06-13 | 0.483 | 0.48 | 0.483 | 0.463 | -0.83% | 102 | 2,420,000 | 1,138,660 |
| 2024-06-11 | 0.496 | 0.484 | 0.499 | 0.479 | -2.22% | 107 | 1,950,000 | 954,100 |
| 2024-06-10 | 0.501 | 0.495 | 0.502 | 0.486 | 0.00% | 59 | 1,310,000 | 648,060 |
| 2024-06-07 | 0.49 | 0.495 | 0.522 | 0.49 | +1.64% | 179 | 4,350,000 | 2,182,110 |
| 2024-06-06 | 0.501 | 0.487 | 0.501 | 0.487 | -2.60% | 32 | 450,000 | 221,930 |
| 2024-06-05 | 0.478 | 0.5 | 0.5 | 0.478 | +5.93% | 64 | 1,550,000 | 757,400 |
| 2024-06-04 | 0.457 | 0.472 | 0.482 | 0.435 | +4.89% | 76 | 1,500,000 | 704,530 |
| 2024-06-03 | 0.488 | 0.45 | 0.488 | 0.434 | -5.26% | 121 | 2,510,000 | 1,147,480 |
| 2024-05-31 | 0.49 | 0.475 | 0.493 | 0.47 | -4.04% | 86 | 1,850,000 | 886,910 |
| 2024-05-30 | 0.498 | 0.495 | 0.506 | 0.488 | +0.41% | 62 | 980,000 | 486,880 |
| 2024-05-29 | 0.493 | 0.493 | 0.51 | 0.491 | +0.41% | 101 | 2,870,000 | 1,430,970 |
| 2024-05-28 | 0.485 | 0.491 | 0.501 | 0.485 | +2.29% | 76 | 1,360,000 | 669,020 |
| 2024-05-27 | 0.506 | 0.48 | 0.509 | 0.474 | -5.14% | 210 | 5,520,000 | 2,721,160 |
| 2024-05-24 | 0.525 | 0.506 | 0.525 | 0.505 | -3.62% | 195 | 5,900,000 | 3,019,070 |
| 2024-05-23 | 0.52 | 0.525 | 0.55 | 0.517 | +1.94% | 884 | 28,550,000 | 15,235,460 |
| 2024-05-22 | 0.517 | 0.515 | 0.522 | 0.512 | -0.58% | 76 | 2,620,000 | 1,355,620 |
| 2024-05-21 | 0.528 | 0.518 | 0.528 | 0.512 | -2.08% | 86 | 2,070,000 | 1,072,110 |
| 2024-05-20 | 0.524 | 0.529 | 0.533 | 0.511 | +0.76% | 231 | 6,260,000 | 3,270,600 |
| 2024-05-17 | 0.521 | 0.525 | 0.55 | 0.511 | +1.94% | 221 | 4,520,000 | 2,382,940 |
| 2024-05-16 | 0.525 | 0.515 | 0.531 | 0.512 | -2.28% | 240 | 6,080,000 | 3,153,910 |
| 2024-05-15 | 0.541 | 0.527 | 0.554 | 0.51 | -2.04% | 511 | 9,860,000 | 5,260,220 |
| 2024-05-14 | 0.531 | 0.538 | 0.559 | 0.51 | +1.32% | 846 | 23,570,000 | 12,521,800 |
| 2024-05-13 | 0.519 | 0.531 | 0.625 | 0.51 | +2.31% | 4242 | 121,090,000 | 69,103,100 |
| 2024-05-10 | 0.508 | 0.519 | 0.535 | 0.503 | +3.59% | 391 | 9,700,000 | 5,009,380 |
| 2024-05-08 | 0.502 | 0.501 | 0.511 | 0.501 | -0.20% | 96 | 1,850,000 | 935,960 |
| 2024-05-07 | 0.51 | 0.502 | 0.515 | 0.495 | -0.99% | 159 | 3,660,000 | 1,846,130 |
| 2024-05-06 | 0.504 | 0.507 | 0.533 | 0.5 | +1.20% | 689 | 19,100,000 | 9,837,630 |
| 2024-05-03 | 0.493 | 0.501 | 0.531 | 0.471 | +2.45% | 1316 | 33,690,000 | 17,174,140 |
| 2024-05-02 | 0.498 | 0.489 | 0.499 | 0.481 | -0.81% | 138 | 3,930,000 | 1,918,290 |
| 2024-04-30 | 0.484 | 0.493 | 0.527 | 0.484 | +3.57% | 980 | 25,590,000 | 12,976,630 |
| 2024-04-29 | 0.474 | 0.476 | 0.477 | 0.469 | 0.00% | 41 | 820,000 | 388,130 |
| 2024-04-27 | 0.473 | 0.476 | 0.484 | 0.472 | +0.63% | 92 | 1,440,000 | 687,890 |
| 2024-04-26 | 0.471 | 0.473 | 0.48 | 0.46 | +0.64% | 160 | 3,040,000 | 1,423,830 |
| 2024-04-25 | 0.488 | 0.47 | 0.495 | 0.468 | -3.69% | 266 | 7,240,000 | 3,438,210 |
| 2024-04-24 | 0.493 | 0.488 | 0.502 | 0.483 | -1.21% | 94 | 2,180,000 | 1,076,130 |
| 2024-04-23 | 0.498 | 0.494 | 0.502 | 0.491 | -1.00% | 146 | 3,800,000 | 1,883,780 |
| 2024-04-22 | 0.5 | 0.499 | 0.506 | 0.493 | -0.20% | 189 | 6,360,000 | 3,189,460 |
| 2024-04-19 | 0.507 | 0.5 | 0.507 | 0.5 | -1.38% | 95 | 3,430,000 | 1,721,390 |
| 2024-04-18 | 0.507 | 0.507 | 0.512 | 0.504 | +0.60% | 56 | 1,990,000 | 1,013,620 |
| 2024-04-17 | 0.502 | 0.504 | 0.521 | 0.502 | 0.00% | 239 | 7,910,000 | 4,034,610 |
| 2024-04-16 | 0.506 | 0.504 | 0.51 | 0.5 | 0.00% | 96 | 4,100,000 | 2,063,040 |
| 2024-04-15 | 0.504 | 0.504 | 0.508 | 0.5 | 0.00% | 95 | 2,540,000 | 1,280,100 |
| 2024-04-12 | 0.518 | 0.504 | 0.519 | 0.5 | -1.75% | 153 | 4,280,000 | 2,173,330 |
| 2024-04-11 | 0.509 | 0.513 | 0.522 | 0.509 | +0.98% | 66 | 1,550,000 | 796,350 |
| 2024-04-10 | 0.503 | 0.508 | 0.508 | 0.502 | +0.99% | 44 | 1,450,000 | 732,850 |
| 2024-04-09 | 0.514 | 0.503 | 0.514 | 0.501 | -2.14% | 84 | 3,790,000 | 1,919,190 |
| 2024-04-08 | 0.509 | 0.514 | 0.515 | 0.506 | +1.38% | 47 | 1,260,000 | 644,570 |
| 2024-04-05 | 0.513 | 0.507 | 0.516 | 0.501 | -1.17% | 65 | 1,770,000 | 896,910 |
| 2024-04-04 | 0.515 | 0.513 | 0.523 | 0.506 | -0.39% | 101 | 2,470,000 | 1,268,470 |
| 2024-04-03 | 0.524 | 0.515 | 0.524 | 0.508 | +0.19% | 115 | 1,970,000 | 1,015,080 |
| 2024-04-02 | 0.515 | 0.514 | 0.519 | 0.511 | +0.78% | 44 | 630,000 | 324,620 |
| 2024-04-01 | 0.517 | 0.51 | 0.53 | 0.51 | -1.92% | 87 | 1,790,000 | 928,700 |
| 2024-03-29 | 0.522 | 0.52 | 0.526 | 0.51 | -0.57% | 77 | 1,650,000 | 852,970 |
| 2024-03-28 | 0.533 | 0.523 | 0.536 | 0.517 | -1.51% | 85 | 2,500,000 | 1,317,390 |
| 2024-03-27 | 0.53 | 0.531 | 0.55 | 0.526 | +0.76% | 230 | 5,720,000 | 3,071,750 |
| 2024-03-26 | 0.506 | 0.527 | 0.546 | 0.5 | +4.15% | 467 | 10,310,000 | 5,415,280 |
| 2024-03-25 | 0.501 | 0.506 | 0.506 | 0.497 | +1.00% | 51 | 900,000 | 451,240 |
| 2024-03-22 | 0.503 | 0.501 | 0.508 | 0.496 | -1.18% | 28 | 600,000 | 301,140 |
| 2024-03-21 | 0.503 | 0.507 | 0.507 | 0.5 | +0.60% | 38 | 1,100,000 | 552,980 |
| 2024-03-20 | 0.513 | 0.504 | 0.514 | 0.502 | -0.98% | 55 | 1,350,000 | 681,990 |
| 2024-03-19 | 0.511 | 0.509 | 0.514 | 0.508 | -0.59% | 45 | 1,240,000 | 633,450 |
| 2024-03-18 | 0.508 | 0.512 | 0.522 | 0.502 | -0.19% | 138 | 3,200,000 | 1,635,730 |
| 2024-03-15 | 0.524 | 0.513 | 0.526 | 0.51 | -2.66% | 210 | 4,420,000 | 2,279,100 |
| 2024-03-14 | 0.53 | 0.527 | 0.531 | 0.513 | -0.75% | 106 | 1,980,000 | 1,030,110 |
| 2024-03-13 | 0.526 | 0.531 | 0.56 | 0.519 | +0.76% | 306 | 7,390,000 | 3,978,570 |
| 2024-03-12 | 0.535 | 0.527 | 0.535 | 0.515 | -0.38% | 129 | 2,210,000 | 1,151,890 |
| 2024-03-11 | 0.54 | 0.529 | 0.552 | 0.524 | -2.04% | 189 | 4,270,000 | 2,275,450 |
| 2024-03-07 | 0.547 | 0.54 | 0.556 | 0.527 | -1.28% | 485 | 12,110,000 | 6,503,470 |
| 2024-03-06 | 0.528 | 0.547 | 0.638 | 0.528 | +3.60% | 2703 | 85,500,000 | 49,355,310 |
| 2024-03-05 | 0.503 | 0.528 | 0.529 | 0.497 | +5.18% | 109 | 3,550,000 | 1,833,270 |
| 2024-03-04 | 0.496 | 0.502 | 0.507 | 0.496 | 0.00% | 23 | 290,000 | 145,560 |
| 2024-03-01 | 0.505 | 0.502 | 0.506 | 0.497 | +0.20% | 24 | 400,000 | 200,870 |
| 2024-02-29 | 0.502 | 0.501 | 0.505 | 0.501 | -0.20% | 13 | 250,000 | 125,690 |
| 2024-02-28 | 0.51 | 0.502 | 0.51 | 0.499 | -0.79% | 36 | 680,000 | 342,820 |
| 2024-02-27 | 0.508 | 0.506 | 0.514 | 0.502 | -0.39% | 50 | 890,000 | 453,220 |
| 2024-02-26 | 0.49 | 0.508 | 0.508 | 0.483 | +3.67% | 100 | 1,950,000 | 977,070 |
| 2024-02-22 | 0.482 | 0.49 | 0.493 | 0.481 | +3.38% | 22 | 450,000 | 219,260 |
| 2024-02-21 | 0.483 | 0.474 | 0.497 | 0.47 | -3.66% | 139 | 3,070,000 | 1,474,930 |
| 2024-02-20 | 0.498 | 0.492 | 0.508 | 0.486 | -1.60% | 106 | 1,980,000 | 978,200 |
| 2024-02-19 | 0.497 | 0.5 | 0.508 | 0.492 | +0.40% | 85 | 1,320,000 | 659,410 |
| 2024-02-16 | 0.516 | 0.498 | 0.517 | 0.488 | -1.39% | 70 | 1,220,000 | 608,650 |
| 2024-02-15 | 0.502 | 0.505 | 0.52 | 0.501 | -0.39% | 70 | 1,460,000 | 745,810 |
| 2024-02-14 | 0.503 | 0.507 | 0.515 | 0.5 | +1.20% | 74 | 1,440,000 | 732,900 |
| 2024-02-13 | 0.488 | 0.501 | 0.518 | 0.485 | +3.73% | 117 | 2,100,000 | 1,061,460 |
| 2024-02-12 | 0.5 | 0.483 | 0.506 | 0.48 | -3.78% | 142 | 2,730,000 | 1,339,710 |
| 2024-02-09 | 0.512 | 0.502 | 0.515 | 0.498 | -2.71% | 174 | 3,270,000 | 1,649,970 |
| 2024-02-08 | 0.522 | 0.516 | 0.525 | 0.51 | -1.71% | 78 | 1,420,000 | 734,190 |
| 2024-02-07 | 0.522 | 0.525 | 0.531 | 0.522 | -0.57% | 46 | 1,860,000 | 980,830 |
| 2024-02-06 | 0.518 | 0.528 | 0.534 | 0.516 | +2.13% | 51 | 1,050,000 | 551,350 |
| 2024-02-05 | 0.527 | 0.517 | 0.53 | 0.509 | -1.34% | 151 | 2,750,000 | 1,418,570 |
| 2024-02-02 | 0.522 | 0.524 | 0.538 | 0.516 | +0.19% | 77 | 1,500,000 | 784,760 |
| 2024-02-01 | 0.525 | 0.523 | 0.531 | 0.513 | -2.06% | 81 | 2,070,000 | 1,080,070 |
| 2024-01-31 | 0.5285 | 0.534 | 0.538 | 0.52 | +1.04% | 87 | 1,850,000 | 977,710 |
| 2024-01-30 | 0.539 | 0.5285 | 0.5535 | 0.5225 | -1.77% | 118 | 3,220,000 | 1,726,215 |
| 2024-01-29 | 0.54 | 0.538 | 0.554 | 0.529 | -0.37% | 106 | 2,760,000 | 1,485,570 |
| 2024-01-26 | 0.552 | 0.54 | 0.5765 | 0.5335 | -2.44% | 130 | 2,390,000 | 1,317,310 |
| 2024-01-25 | 0.5565 | 0.5535 | 0.564 | 0.551 | -1.07% | 72 | 2,470,000 | 1,378,805 |
| 2024-01-24 | 0.574 | 0.5595 | 0.597 | 0.5555 | -1.76% | 161 | 3,060,000 | 1,732,240 |
| 2024-01-23 | 0.5365 | 0.5695 | 0.58 | 0.5325 | +4.78% | 215 | 5,740,000 | 3,210,175 |
| 2024-01-22 | 0.5395 | 0.5435 | 0.55 | 0.5195 | +1.02% | 362 | 6,660,000 | 3,533,595 |
| 2024-01-19 | 0.54 | 0.538 | 0.546 | 0.536 | -1.19% | 62 | 1,750,000 | 944,140 |
| 2024-01-18 | 0.5515 | 0.5445 | 0.565 | 0.5255 | +0.18% | 260 | 5,980,000 | 3,238,775 |
| 2024-01-17 | 0.534 | 0.5435 | 0.5795 | 0.531 | +4.22% | 781 | 20,270,000 | 11,215,120 |
| 2024-01-16 | 0.5255 | 0.5215 | 0.5385 | 0.518 | -3.34% | 99 | 2,320,000 | 1,222,095 |
| 2024-01-15 | 0.5025 | 0.5395 | 0.54 | 0.5025 | +7.68% | 200 | 4,270,000 | 2,223,365 |
| 2024-01-12 | 0.5025 | 0.501 | 0.5235 | 0.5 | -0.20% | 244 | 6,210,000 | 3,177,860 |
| 2024-01-11 | 0.506 | 0.502 | 0.5065 | 0.498 | -0.89% | 77 | 1,380,000 | 692,745 |
| 2024-01-10 | 0.513 | 0.5065 | 0.5135 | 0.498 | +0.70% | 86 | 2,000,000 | 1,010,345 |
| 2024-01-09 | 0.5185 | 0.503 | 0.5185 | 0.4905 | -2.61% | 217 | 3,700,000 | 1,858,205 |
| 2024-01-08 | 0.4855 | 0.5165 | 0.5415 | 0.47 | +7.38% | 776 | 18,590,000 | 9,541,250 |
| 2024-01-05 | 0.468 | 0.481 | 0.49 | 0.444 | +3.78% | 187 | 3,380,000 | 1,576,500 |
| 2024-01-04 | 0.45 | 0.4635 | 0.4845 | 0.4405 | +3.11% | 331 | 6,990,000 | 3,261,435 |
| 2024-01-03 | 0.438 | 0.4495 | 0.458 | 0.4255 | 0.00% | 65 | 1,460,000 | 653,800 |