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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.462 | 0.468 | 0.486 | 0.462 | -2.09% | 33 | 1,140,000 | 538,580 |
| 2025-12-29 | 0.45 | 0.478 | 0.499 | 0.45 | +6.22% | 169 | 6,490,000 | 3,057,200 |
| 2025-12-26 | 0.461 | 0.45 | 0.471 | 0.445 | -2.60% | 80 | 1,890,000 | 861,620 |
| 2025-12-25 | 0.461 | 0.462 | 0.508 | 0.451 | +3.82% | 292 | 10,940,000 | 5,199,670 |
| 2025-12-24 | 0.461 | 0.445 | 0.477 | 0.444 | -4.51% | 113 | 1,850,000 | 845,600 |
| 2025-12-23 | 0.472 | 0.466 | 0.475 | 0.466 | -2.31% | 10 | 220,000 | 103,510 |
| 2025-12-22 | 0.502 | 0.477 | 0.502 | 0.47 | -4.41% | 96 | 1,780,000 | 848,740 |
| 2025-12-19 | 0.489 | 0.499 | 0.5 | 0.478 | +1.42% | 43 | 3,510,000 | 1,701,930 |
| 2025-12-18 | 0.492 | 0.492 | 0.497 | 0.478 | -1.20% | 24 | 700,000 | 341,640 |
| 2025-12-17 | 0.515 | 0.498 | 0.524 | 0.486 | +0.81% | 55 | 1,930,000 | 979,270 |
| 2025-12-16 | 0.489 | 0.494 | 0.494 | 0.475 | +1.86% | 26 | 1,150,000 | 563,600 |
| 2025-12-15 | 0.49 | 0.485 | 0.49 | 0.474 | +2.54% | 23 | 400,000 | 194,510 |
| 2025-12-12 | 0.516 | 0.473 | 0.516 | 0.473 | -7.25% | 53 | 1,750,000 | 875,420 |
| 2025-12-11 | 0.517 | 0.51 | 0.52 | 0.508 | -0.97% | 27 | 920,000 | 474,220 |
| 2025-12-10 | 0.512 | 0.515 | 0.528 | 0.504 | +0.78% | 45 | 980,000 | 510,190 |
| 2025-12-09 | 0.509 | 0.511 | 0.54 | 0.503 | +1.19% | 91 | 3,060,000 | 1,593,010 |
| 2025-12-08 | 0.486 | 0.505 | 0.546 | 0.486 | +3.48% | 161 | 2,630,000 | 1,346,750 |
| 2025-12-05 | 0.473 | 0.488 | 0.508 | 0.449 | +3.61% | 202 | 4,690,000 | 2,214,520 |
| 2025-12-04 | 0.447 | 0.471 | 0.472 | 0.435 | +5.84% | 79 | 6,200,000 | 2,857,980 |
| 2025-12-03 | 0.434 | 0.445 | 0.456 | 0.434 | +2.53% | 27 | 540,000 | 240,500 |
| 2025-12-02 | 0.439 | 0.434 | 0.454 | 0.434 | -0.23% | 29 | 1,730,000 | 759,870 |
| 2025-12-01 | 0.446 | 0.435 | 0.447 | 0.431 | -2.68% | 46 | 1,330,000 | 582,790 |
| 2025-11-28 | 0.425 | 0.447 | 0.457 | 0.421 | +6.43% | 165 | 3,790,000 | 1,652,920 |
| 2025-11-27 | 0.428 | 0.42 | 0.435 | 0.42 | -1.18% | 30 | 1,710,000 | 735,480 |
| 2025-11-26 | 0.427 | 0.425 | 0.44 | 0.425 | -0.23% | 59 | 2,450,000 | 1,053,050 |
| 2025-11-25 | 0.422 | 0.426 | 0.426 | 0.42 | +1.19% | 15 | 290,000 | 122,360 |
| 2025-11-24 | 0.429 | 0.421 | 0.43 | 0.419 | -1.86% | 37 | 940,000 | 397,900 |
| 2025-11-21 | 0.422 | 0.429 | 0.432 | 0.422 | +0.47% | 16 | 260,000 | 111,040 |
| 2025-11-20 | 0.436 | 0.427 | 0.437 | 0.416 | -2.06% | 181 | 6,720,000 | 2,859,650 |
| 2025-11-19 | 0.417 | 0.436 | 0.437 | 0.415 | +5.31% | 86 | 1,490,000 | 636,790 |
| 2025-11-18 | 0.414 | 0.414 | 0.44 | 0.408 | -1.66% | 103 | 3,250,000 | 1,386,470 |
| 2025-11-17 | 0.429 | 0.421 | 0.429 | 0.415 | -0.94% | 17 | 220,000 | 92,120 |
| 2025-11-14 | 0.445 | 0.425 | 0.45 | 0.421 | -3.41% | 52 | 2,760,000 | 1,208,520 |
| 2025-11-13 | 0.428 | 0.44 | 0.455 | 0.415 | +4.76% | 116 | 6,190,000 | 2,640,700 |
| 2025-11-12 | 0.419 | 0.42 | 0.43 | 0.419 | -2.33% | 9 | 90,000 | 38,190 |
| 2025-11-11 | 0.421 | 0.43 | 0.43 | 0.421 | +0.94% | 10 | 180,000 | 76,930 |
| 2025-11-10 | 0.424 | 0.426 | 0.427 | 0.418 | +2.16% | 15 | 160,000 | 67,950 |
| 2025-11-07 | 0.414 | 0.417 | 0.42 | 0.404 | +2.71% | 53 | 1,100,000 | 453,930 |
| 2025-11-06 | 0.418 | 0.406 | 0.426 | 0.405 | -1.69% | 75 | 1,910,000 | 784,510 |
| 2025-11-05 | 0.417 | 0.413 | 0.417 | 0.407 | -1.67% | 37 | 3,740,000 | 1,539,350 |
| 2025-11-03 | 0.414 | 0.42 | 0.423 | 0.409 | +1.69% | 25 | 2,390,000 | 1,002,900 |
| 2025-11-01 | 0.413 | 0.413 | 0.413 | 0.412 | 0.00% | 4 | 120,000 | 49,540 |
| 2025-10-31 | 0.425 | 0.413 | 0.425 | 0.413 | -0.96% | 5 | 200,000 | 83,870 |
| 2025-10-30 | 0.424 | 0.417 | 0.426 | 0.417 | -0.71% | 8 | 130,000 | 54,930 |
| 2025-10-29 | 0.422 | 0.42 | 0.423 | 0.42 | -0.24% | 9 | 190,000 | 80,180 |
| 2025-10-28 | 0.417 | 0.421 | 0.428 | 0.402 | +3.69% | 58 | 2,320,000 | 963,910 |
| 2025-10-27 | 0.434 | 0.406 | 0.434 | 0.402 | -5.80% | 74 | 1,290,000 | 532,270 |
| 2025-10-24 | 0.453 | 0.431 | 0.453 | 0.42 | -3.36% | 72 | 2,240,000 | 983,020 |
| 2025-10-23 | 0.438 | 0.446 | 0.48 | 0.438 | +0.68% | 92 | 5,180,000 | 2,352,590 |
| 2025-10-22 | 0.454 | 0.443 | 0.461 | 0.435 | -1.34% | 68 | 4,930,000 | 2,227,440 |
| 2025-10-21 | 0.476 | 0.449 | 0.479 | 0.445 | -4.67% | 83 | 6,040,000 | 2,789,030 |
| 2025-10-20 | 0.491 | 0.471 | 0.499 | 0.469 | -1.88% | 40 | 2,110,000 | 1,012,370 |
| 2025-10-17 | 0.467 | 0.48 | 0.515 | 0.461 | +3.67% | 118 | 4,730,000 | 2,309,330 |
| 2025-10-16 | 0.424 | 0.463 | 0.464 | 0.411 | +8.69% | 110 | 6,760,000 | 2,916,980 |
| 2025-10-15 | 0.373 | 0.426 | 0.426 | 0.365 | +13.60% | 184 | 9,660,000 | 3,930,840 |
| 2025-10-14 | 0.406 | 0.375 | 0.412 | 0.37 | -6.25% | 169 | 8,710,000 | 3,431,570 |
| 2025-10-13 | 0.452 | 0.4 | 0.459 | 0.4 | -11.50% | 365 | 19,300,000 | 8,433,600 |
| 2025-10-10 | 0.475 | 0.452 | 0.478 | 0.436 | -5.64% | 234 | 14,190,000 | 6,475,240 |
| 2025-10-09 | 0.475 | 0.479 | 0.489 | 0.475 | +0.21% | 44 | 1,300,000 | 624,810 |
| 2025-10-08 | 0.477 | 0.478 | 0.504 | 0.462 | +0.42% | 81 | 2,480,000 | 1,199,390 |
| 2025-10-07 | 0.477 | 0.476 | 0.497 | 0.461 | -1.86% | 126 | 5,340,000 | 2,573,780 |
| 2025-10-06 | 0.488 | 0.485 | 0.522 | 0.472 | -0.21% | 164 | 6,120,000 | 3,062,490 |
| 2025-10-03 | 0.49 | 0.486 | 0.505 | 0.478 | -1.82% | 84 | 3,450,000 | 1,695,270 |
| 2025-10-02 | 0.483 | 0.495 | 0.505 | 0.462 | +5.54% | 102 | 7,720,000 | 3,729,630 |
| 2025-10-01 | 0.488 | 0.469 | 0.494 | 0.462 | -2.90% | 113 | 3,470,000 | 1,661,550 |
| 2025-09-30 | 0.47 | 0.483 | 0.512 | 0.47 | +4.55% | 139 | 6,260,000 | 3,048,960 |
| 2025-09-29 | 0.432 | 0.462 | 0.467 | 0.427 | +7.69% | 89 | 3,030,000 | 1,371,400 |
| 2025-09-26 | 0.43 | 0.429 | 0.432 | 0.425 | -0.69% | 15 | 180,000 | 77,210 |
| 2025-09-25 | 0.43 | 0.432 | 0.44 | 0.43 | +0.47% | 20 | 310,000 | 134,910 |
| 2025-09-24 | 0.433 | 0.43 | 0.438 | 0.423 | +0.23% | 51 | 3,380,000 | 1,461,240 |
| 2025-09-23 | 0.44 | 0.429 | 0.44 | 0.429 | -0.92% | 10 | 200,000 | 86,850 |
| 2025-09-22 | 0.439 | 0.433 | 0.439 | 0.433 | +0.23% | 12 | 310,000 | 134,610 |
| 2025-09-19 | 0.45 | 0.432 | 0.45 | 0.431 | -4.21% | 35 | 720,000 | 314,250 |
| 2025-09-18 | 0.45 | 0.451 | 0.451 | 0.441 | -0.44% | 21 | 510,000 | 228,830 |
| 2025-09-17 | 0.458 | 0.453 | 0.458 | 0.447 | -1.31% | 17 | 400,000 | 181,260 |
| 2025-09-16 | 0.478 | 0.459 | 0.486 | 0.451 | -2.96% | 129 | 8,510,000 | 3,915,200 |
| 2025-09-15 | 0.435 | 0.473 | 0.474 | 0.424 | +9.49% | 207 | 12,830,000 | 5,714,260 |
| 2025-09-12 | 0.448 | 0.432 | 0.451 | 0.431 | -3.79% | 59 | 2,490,000 | 1,102,100 |
| 2025-09-11 | 0.446 | 0.449 | 0.449 | 0.438 | +0.22% | 36 | 510,000 | 225,250 |
| 2025-09-10 | 0.435 | 0.448 | 0.451 | 0.434 | +1.59% | 64 | 1,880,000 | 835,670 |
| 2025-09-09 | 0.441 | 0.441 | 0.441 | 0.431 | +0.23% | 54 | 1,420,000 | 619,820 |
| 2025-09-08 | 0.437 | 0.44 | 0.442 | 0.429 | -0.23% | 65 | 1,130,000 | 493,740 |
| 2025-09-05 | 0.424 | 0.441 | 0.45 | 0.412 | 0.00% | 85 | 1,470,000 | 641,380 |
| 2025-09-04 | 0.443 | 0.441 | 0.451 | 0.43 | -2.43% | 132 | 2,480,000 | 1,083,710 |
| 2025-09-03 | 0.462 | 0.452 | 0.463 | 0.421 | -2.16% | 458 | 9,990,000 | 4,361,100 |
| 2025-09-02 | 0.503 | 0.462 | 0.503 | 0.456 | +0.87% | 593 | 16,580,000 | 8,124,860 |
| 2025-09-01 | 0.413 | 0.458 | 0.458 | 0.41 | +9.57% | 148 | 6,410,000 | 2,845,730 |
| 2025-08-29 | 0.4 | 0.418 | 0.42 | 0.397 | +2.96% | 46 | 1,170,000 | 476,000 |
| 2025-08-28 | 0.403 | 0.406 | 0.427 | 0.391 | +0.50% | 151 | 3,270,000 | 1,340,890 |
| 2025-08-27 | 0.407 | 0.404 | 0.411 | 0.395 | +0.25% | 35 | 610,000 | 246,850 |
| 2025-08-26 | 0.42 | 0.403 | 0.422 | 0.395 | -4.50% | 105 | 2,100,000 | 852,970 |
| 2025-08-25 | 0.421 | 0.422 | 0.431 | 0.392 | +0.24% | 209 | 5,890,000 | 2,406,920 |
| 2025-08-22 | 0.385 | 0.421 | 0.45 | 0.375 | +10.50% | 447 | 16,340,000 | 6,737,760 |
| 2025-08-21 | 0.397 | 0.381 | 0.401 | 0.381 | -4.99% | 78 | 1,750,000 | 678,410 |
| 2025-08-20 | 0.385 | 0.401 | 0.425 | 0.375 | +5.53% | 617 | 20,880,000 | 8,402,210 |
| 2025-08-19 | 0.339 | 0.38 | 0.388 | 0.339 | +14.80% | 510 | 12,090,000 | 4,447,270 |
| 2025-08-18 | 0.339 | 0.331 | 0.341 | 0.331 | -3.22% | 14 | 190,000 | 63,560 |
| 2025-08-15 | 0.344 | 0.342 | 0.344 | 0.335 | 0.00% | 24 | 350,000 | 118,480 |
| 2025-08-14 | 0.338 | 0.342 | 0.343 | 0.337 | -0.87% | 16 | 1,220,000 | 412,640 |
| 2025-08-13 | 0.341 | 0.345 | 0.35 | 0.336 | +1.47% | 80 | 2,320,000 | 797,810 |
| 2025-08-12 | 0.338 | 0.34 | 0.341 | 0.328 | -0.87% | 44 | 1,330,000 | 446,860 |
| 2025-08-11 | 0.348 | 0.343 | 0.348 | 0.337 | +1.18% | 40 | 1,090,000 | 372,070 |
| 2025-08-08 | 0.339 | 0.339 | 0.347 | 0.331 | +0.59% | 62 | 1,610,000 | 547,670 |
| 2025-08-07 | 0.345 | 0.337 | 0.345 | 0.331 | -0.88% | 119 | 3,060,000 | 1,030,820 |
| 2025-08-06 | 0.339 | 0.34 | 0.345 | 0.335 | +0.29% | 38 | 850,000 | 287,730 |
| 2025-08-05 | 0.328 | 0.339 | 0.339 | 0.326 | +5.28% | 108 | 5,850,000 | 1,937,560 |
| 2025-08-04 | 0.32 | 0.322 | 0.329 | 0.32 | +0.94% | 26 | 480,000 | 156,000 |
| 2025-08-01 | 0.316 | 0.319 | 0.319 | 0.316 | +0.95% | 9 | 120,000 | 38,190 |
| 2025-07-31 | 0.315 | 0.316 | 0.331 | 0.307 | +1.28% | 117 | 2,590,000 | 824,300 |
| 2025-07-30 | 0.33 | 0.312 | 0.331 | 0.305 | -5.45% | 166 | 8,280,000 | 2,586,700 |
| 2025-07-29 | 0.329 | 0.33 | 0.333 | 0.327 | +1.23% | 18 | 330,000 | 108,970 |
| 2025-07-28 | 0.327 | 0.326 | 0.33 | 0.324 | -0.31% | 10 | 240,000 | 78,660 |
| 2025-07-25 | 0.323 | 0.327 | 0.331 | 0.322 | -0.91% | 44 | 690,000 | 225,170 |
| 2025-07-24 | 0.33 | 0.33 | 0.333 | 0.323 | 0.00% | 23 | 730,000 | 240,820 |
| 2025-07-23 | 0.325 | 0.33 | 0.334 | 0.323 | +1.23% | 34 | 900,000 | 297,360 |
| 2025-07-22 | 0.321 | 0.326 | 0.332 | 0.318 | +1.56% | 66 | 1,120,000 | 365,620 |
| 2025-07-21 | 0.323 | 0.321 | 0.323 | 0.317 | 0.00% | 16 | 180,000 | 57,800 |
| 2025-07-18 | 0.315 | 0.321 | 0.323 | 0.315 | +1.90% | 28 | 570,000 | 182,100 |
| 2025-07-17 | 0.315 | 0.315 | 0.319 | 0.312 | +0.32% | 22 | 260,000 | 82,020 |
| 2025-07-16 | 0.306 | 0.314 | 0.314 | 0.305 | +1.29% | 17 | 300,000 | 93,050 |
| 2025-07-15 | 0.292 | 0.31 | 0.316 | 0.29 | +1.97% | 51 | 1,030,000 | 309,120 |
| 2025-07-14 | 0.297 | 0.304 | 0.306 | 0.289 | -0.65% | 56 | 1,150,000 | 341,500 |
| 2025-07-11 | 0.303 | 0.306 | 0.306 | 0.3 | 0.00% | 30 | 890,000 | 268,080 |
| 2025-07-10 | 0.308 | 0.306 | 0.309 | 0.302 | +0.33% | 17 | 210,000 | 64,170 |
| 2025-07-09 | 0.318 | 0.305 | 0.321 | 0.301 | -4.09% | 55 | 1,530,000 | 467,480 |
| 2025-07-08 | 0.338 | 0.318 | 0.338 | 0.301 | -5.64% | 174 | 5,770,000 | 1,814,010 |
| 2025-07-07 | 0.332 | 0.337 | 0.353 | 0.329 | +1.81% | 40 | 740,000 | 252,240 |
| 2025-07-04 | 0.334 | 0.331 | 0.334 | 0.328 | -0.30% | 19 | 260,000 | 86,280 |
| 2025-07-03 | 0.328 | 0.332 | 0.332 | 0.328 | +1.22% | 8 | 100,000 | 32,980 |
| 2025-07-02 | 0.332 | 0.328 | 0.332 | 0.327 | -0.30% | 14 | 150,000 | 49,460 |
| 2025-07-01 | 0.333 | 0.329 | 0.335 | 0.328 | -0.30% | 27 | 440,000 | 145,750 |
| 2025-06-30 | 0.337 | 0.33 | 0.343 | 0.325 | -1.79% | 74 | 1,190,000 | 392,850 |
| 2025-06-27 | 0.346 | 0.336 | 0.346 | 0.336 | -4.82% | 40 | 1,690,000 | 577,730 |
| 2025-06-26 | 0.338 | 0.353 | 0.353 | 0.333 | +4.44% | 47 | 1,790,000 | 613,570 |
| 2025-06-25 | 0.333 | 0.338 | 0.344 | 0.331 | +0.90% | 60 | 1,560,000 | 524,720 |
| 2025-06-24 | 0.323 | 0.335 | 0.344 | 0.323 | -4.01% | 132 | 4,860,000 | 1,621,740 |
| 2025-06-23 | 0.357 | 0.349 | 0.358 | 0.344 | -6.18% | 148 | 3,610,000 | 1,267,030 |
| 2025-06-20 | 0.361 | 0.372 | 0.394 | 0.353 | +3.33% | 416 | 13,670,000 | 5,091,880 |
| 2025-06-19 | 0.358 | 0.36 | 0.37 | 0.356 | +2.56% | 239 | 5,600,000 | 2,033,130 |
| 2025-06-18 | 0.369 | 0.351 | 0.369 | 0.348 | -3.57% | 146 | 3,670,000 | 1,302,850 |
| 2025-06-17 | 0.362 | 0.364 | 0.37 | 0.35 | +1.39% | 116 | 2,800,000 | 1,011,700 |
| 2025-06-16 | 0.392 | 0.359 | 0.409 | 0.347 | -8.18% | 641 | 21,460,000 | 7,811,530 |
| 2025-06-13 | 0.397 | 0.391 | 0.4 | 0.389 | +0.51% | 17 | 180,000 | 70,820 |
| 2025-06-11 | 0.387 | 0.389 | 0.4 | 0.387 | +0.52% | 47 | 810,000 | 320,130 |
| 2025-06-10 | 0.388 | 0.387 | 0.388 | 0.382 | +1.04% | 14 | 180,000 | 69,360 |
| 2025-06-09 | 0.387 | 0.383 | 0.387 | 0.379 | +0.52% | 18 | 240,000 | 91,570 |
| 2025-06-06 | 0.387 | 0.381 | 0.395 | 0.379 | -2.56% | 41 | 710,000 | 273,610 |
| 2025-06-05 | 0.387 | 0.391 | 0.391 | 0.385 | +1.56% | 19 | 450,000 | 174,900 |
| 2025-06-04 | 0.381 | 0.385 | 0.389 | 0.377 | +1.05% | 39 | 630,000 | 241,590 |
| 2025-06-03 | 0.378 | 0.381 | 0.386 | 0.374 | +3.53% | 30 | 600,000 | 227,910 |
| 2025-06-02 | 0.379 | 0.368 | 0.383 | 0.353 | -3.92% | 111 | 3,940,000 | 1,467,460 |
| 2025-05-30 | 0.389 | 0.383 | 0.389 | 0.379 | -0.26% | 22 | 530,000 | 203,150 |
| 2025-05-29 | 0.388 | 0.384 | 0.399 | 0.384 | -1.03% | 14 | 180,000 | 70,040 |
| 2025-05-28 | 0.39 | 0.388 | 0.392 | 0.388 | 0.00% | 9 | 90,000 | 35,100 |
| 2025-05-27 | 0.388 | 0.388 | 0.389 | 0.388 | +0.78% | 7 | 190,000 | 73,730 |
| 2025-05-26 | 0.382 | 0.385 | 0.385 | 0.381 | -1.28% | 13 | 310,000 | 118,560 |
| 2025-05-23 | 0.386 | 0.39 | 0.39 | 0.385 | +1.56% | 13 | 180,000 | 69,770 |
| 2025-05-22 | 0.386 | 0.384 | 0.388 | 0.384 | -1.29% | 11 | 110,000 | 42,350 |
| 2025-05-21 | 0.389 | 0.389 | 0.392 | 0.384 | -0.26% | 26 | 320,000 | 124,560 |
| 2025-05-20 | 0.391 | 0.39 | 0.395 | 0.38 | +1.04% | 39 | 1,640,000 | 630,190 |
| 2025-05-19 | 0.403 | 0.386 | 0.403 | 0.381 | -3.74% | 53 | 2,790,000 | 1,097,920 |
| 2025-05-16 | 0.401 | 0.401 | 0.405 | 0.4 | -0.25% | 23 | 370,000 | 148,360 |
| 2025-05-15 | 0.403 | 0.402 | 0.407 | 0.401 | -0.99% | 13 | 220,000 | 88,670 |
| 2025-05-14 | 0.402 | 0.406 | 0.409 | 0.4 | +0.25% | 22 | 310,000 | 125,690 |
| 2025-05-13 | 0.417 | 0.405 | 0.417 | 0.399 | -3.34% | 207 | 5,300,000 | 2,135,330 |
| 2025-05-12 | 0.422 | 0.419 | 0.423 | 0.415 | +0.48% | 13 | 180,000 | 75,400 |
| 2025-05-08 | 0.41 | 0.417 | 0.421 | 0.405 | +3.47% | 31 | 480,000 | 198,980 |
| 2025-05-07 | 0.408 | 0.403 | 0.41 | 0.403 | -0.98% | 23 | 400,000 | 163,200 |
| 2025-05-06 | 0.409 | 0.407 | 0.409 | 0.403 | +0.74% | 24 | 360,000 | 145,810 |
| 2025-05-05 | 0.411 | 0.404 | 0.415 | 0.404 | +0.50% | 23 | 390,000 | 160,000 |
| 2025-05-02 | 0.401 | 0.402 | 0.412 | 0.396 | -1.71% | 28 | 700,000 | 283,220 |
| 2025-04-30 | 0.423 | 0.409 | 0.426 | 0.395 | -3.31% | 75 | 2,040,000 | 830,630 |
| 2025-04-29 | 0.426 | 0.423 | 0.429 | 0.423 | -0.70% | 8 | 150,000 | 63,760 |
| 2025-04-28 | 0.432 | 0.426 | 0.432 | 0.422 | -0.70% | 10 | 210,000 | 89,420 |
| 2025-04-25 | 0.423 | 0.429 | 0.436 | 0.419 | +1.66% | 30 | 1,120,000 | 484,330 |
| 2025-04-24 | 0.419 | 0.422 | 0.423 | 0.416 | +0.96% | 12 | 180,000 | 75,680 |
| 2025-04-23 | 0.418 | 0.418 | 0.418 | 0.418 | -1.42% | 1 | 10,000 | 4,180 |
| 2025-04-22 | 0.42 | 0.424 | 0.426 | 0.419 | +1.19% | 34 | 520,000 | 220,000 |
| 2025-04-21 | 0.413 | 0.419 | 0.419 | 0.408 | +1.21% | 48 | 1,520,000 | 625,990 |
| 2025-04-18 | 0.421 | 0.414 | 0.446 | 0.414 | -1.66% | 217 | 4,330,000 | 1,860,970 |
| 2025-04-17 | 0.416 | 0.421 | 0.421 | 0.416 | +1.69% | 20 | 290,000 | 121,430 |
| 2025-04-16 | 0.409 | 0.414 | 0.416 | 0.409 | -0.24% | 12 | 210,000 | 86,970 |
| 2025-04-15 | 0.409 | 0.415 | 0.415 | 0.409 | +0.73% | 11 | 120,000 | 49,480 |
| 2025-04-14 | 0.431 | 0.412 | 0.431 | 0.405 | -4.41% | 93 | 2,940,000 | 1,219,050 |
| 2025-04-11 | 0.42 | 0.431 | 0.431 | 0.42 | +1.17% | 36 | 1,040,000 | 443,580 |
| 2025-04-10 | 0.44 | 0.426 | 0.44 | 0.415 | -1.16% | 50 | 1,930,000 | 814,580 |
| 2025-04-09 | 0.44 | 0.431 | 0.442 | 0.421 | -4.01% | 19 | 390,000 | 167,970 |
| 2025-04-08 | 0.433 | 0.449 | 0.45 | 0.433 | +2.98% | 12 | 300,000 | 132,330 |
| 2025-04-07 | 0.439 | 0.436 | 0.44 | 0.418 | -2.90% | 34 | 540,000 | 231,800 |
| 2025-04-04 | 0.456 | 0.449 | 0.456 | 0.443 | 0.00% | 16 | 200,000 | 89,550 |
| 2025-04-03 | 0.459 | 0.449 | 0.459 | 0.449 | -1.97% | 17 | 230,000 | 104,270 |
| 2025-04-02 | 0.45 | 0.458 | 0.459 | 0.45 | +0.88% | 6 | 70,000 | 31,870 |
| 2025-04-01 | 0.453 | 0.454 | 0.458 | 0.449 | +1.34% | 9 | 120,000 | 54,510 |
| 2025-03-31 | 0.447 | 0.448 | 0.454 | 0.445 | -1.32% | 25 | 400,000 | 179,780 |
| 2025-03-28 | 0.467 | 0.454 | 0.469 | 0.446 | -2.58% | 28 | 490,000 | 225,060 |
| 2025-03-27 | 0.475 | 0.466 | 0.496 | 0.465 | -1.06% | 197 | 3,270,000 | 1,566,770 |
| 2025-03-26 | 0.471 | 0.471 | 0.471 | 0.468 | +0.86% | 5 | 70,000 | 32,830 |
| 2025-03-25 | 0.472 | 0.467 | 0.472 | 0.467 | -0.85% | 8 | 90,000 | 42,180 |
| 2025-03-21 | 0.471 | 0.471 | 0.471 | 0.471 | 0.00% | 3 | 40,000 | 18,840 |
| 2025-03-20 | 0.471 | 0.471 | 0.475 | 0.47 | -0.84% | 6 | 60,000 | 28,330 |
| 2025-03-19 | 0.473 | 0.475 | 0.475 | 0.473 | +1.06% | 3 | 30,000 | 14,220 |
| 2025-03-18 | 0.476 | 0.47 | 0.476 | 0.47 | -1.26% | 3 | 30,000 | 14,160 |
| 2025-03-17 | 0.468 | 0.476 | 0.476 | 0.468 | +1.93% | 6 | 100,000 | 47,080 |
| 2025-03-14 | 0.468 | 0.467 | 0.471 | 0.466 | -0.21% | 10 | 120,000 | 56,210 |
| 2025-03-13 | 0.476 | 0.468 | 0.476 | 0.468 | -1.27% | 12 | 160,000 | 75,390 |
| 2025-03-12 | 0.476 | 0.474 | 0.481 | 0.474 | -0.42% | 8 | 360,000 | 171,240 |
| 2025-03-11 | 0.477 | 0.476 | 0.478 | 0.475 | -0.83% | 6 | 70,000 | 33,360 |
| 2025-03-10 | 0.485 | 0.48 | 0.486 | 0.477 | +0.21% | 14 | 180,000 | 86,810 |
| 2025-03-07 | 0.477 | 0.479 | 0.484 | 0.477 | +0.84% | 19 | 220,000 | 105,780 |
| 2025-03-06 | 0.475 | 0.475 | 0.478 | 0.472 | 0.00% | 11 | 120,000 | 57,050 |
| 2025-03-05 | 0.473 | 0.475 | 0.475 | 0.467 | +0.21% | 21 | 270,000 | 127,540 |
| 2025-03-04 | 0.47 | 0.474 | 0.474 | 0.469 | +0.85% | 23 | 360,000 | 169,400 |
| 2025-03-03 | 0.467 | 0.47 | 0.47 | 0.467 | +0.21% | 6 | 60,000 | 28,150 |
| 2025-02-28 | 0.471 | 0.469 | 0.472 | 0.456 | -1.05% | 42 | 700,000 | 325,040 |
| 2025-02-27 | 0.487 | 0.474 | 0.487 | 0.464 | -1.86% | 59 | 990,000 | 469,100 |
| 2025-02-26 | 0.49 | 0.483 | 0.491 | 0.483 | 0.00% | 24 | 410,000 | 199,530 |
| 2025-02-25 | 0.493 | 0.483 | 0.494 | 0.483 | -0.41% | 28 | 710,000 | 346,740 |
| 2025-02-24 | 0.483 | 0.485 | 0.497 | 0.482 | +0.41% | 74 | 2,120,000 | 1,037,880 |
| 2025-02-21 | 0.475 | 0.483 | 0.491 | 0.475 | +1.47% | 53 | 1,030,000 | 497,150 |
| 2025-02-20 | 0.47 | 0.476 | 0.478 | 0.47 | +1.28% | 12 | 140,000 | 66,310 |
| 2025-02-19 | 0.472 | 0.47 | 0.473 | 0.469 | -0.21% | 15 | 170,000 | 79,950 |
| 2025-02-18 | 0.473 | 0.471 | 0.491 | 0.468 | 0.00% | 68 | 1,220,000 | 583,030 |
| 2025-02-17 | 0.47 | 0.471 | 0.476 | 0.465 | +0.21% | 37 | 570,000 | 268,520 |
| 2025-02-14 | 0.479 | 0.47 | 0.484 | 0.462 | -2.49% | 86 | 2,270,000 | 1,077,470 |
| 2025-02-13 | 0.477 | 0.482 | 0.491 | 0.467 | +3.43% | 97 | 2,070,000 | 999,640 |
| 2025-02-12 | 0.462 | 0.466 | 0.48 | 0.462 | +0.65% | 32 | 370,000 | 174,450 |
| 2025-02-11 | 0.464 | 0.463 | 0.467 | 0.459 | -0.22% | 35 | 660,000 | 305,830 |
| 2025-02-10 | 0.473 | 0.464 | 0.473 | 0.451 | +0.22% | 41 | 800,000 | 366,700 |
| 2025-02-07 | 0.47 | 0.463 | 0.48 | 0.463 | 0.00% | 35 | 860,000 | 402,610 |
| 2025-02-06 | 0.466 | 0.463 | 0.473 | 0.457 | +0.65% | 42 | 700,000 | 324,800 |
| 2025-02-05 | 0.477 | 0.46 | 0.48 | 0.452 | -4.56% | 148 | 2,760,000 | 1,277,930 |
| 2025-02-04 | 0.493 | 0.482 | 0.501 | 0.476 | -2.23% | 141 | 2,190,000 | 1,064,350 |
| 2025-02-03 | 0.502 | 0.493 | 0.542 | 0.493 | 0.00% | 481 | 9,650,000 | 4,996,680 |
| 2025-01-31 | 0.496 | 0.493 | 0.505 | 0.488 | -0.40% | 21 | 250,000 | 124,430 |
| 2025-01-30 | 0.484 | 0.495 | 0.495 | 0.484 | +2.48% | 23 | 280,000 | 137,290 |
| 2025-01-29 | 0.476 | 0.483 | 0.483 | 0.473 | +1.47% | 11 | 180,000 | 86,550 |
| 2025-01-28 | 0.484 | 0.476 | 0.486 | 0.474 | -1.04% | 23 | 340,000 | 163,110 |
| 2025-01-27 | 0.49 | 0.481 | 0.49 | 0.478 | -0.82% | 16 | 170,000 | 82,010 |
| 2025-01-24 | 0.491 | 0.485 | 0.52 | 0.48 | +0.83% | 128 | 2,240,000 | 1,117,450 |
| 2025-01-23 | 0.471 | 0.481 | 0.49 | 0.471 | +1.05% | 59 | 1,030,000 | 497,090 |
| 2025-01-22 | 0.472 | 0.476 | 0.49 | 0.465 | +1.06% | 99 | 1,810,000 | 861,660 |
| 2025-01-21 | 0.464 | 0.471 | 0.477 | 0.463 | +1.51% | 41 | 1,140,000 | 533,190 |
| 2025-01-20 | 0.466 | 0.464 | 0.475 | 0.459 | +0.65% | 42 | 910,000 | 425,050 |
| 2025-01-17 | 0.471 | 0.461 | 0.478 | 0.456 | -1.91% | 38 | 830,000 | 384,940 |
| 2025-01-16 | 0.466 | 0.47 | 0.48 | 0.466 | +2.62% | 31 | 430,000 | 203,450 |
| 2025-01-15 | 0.462 | 0.458 | 0.462 | 0.457 | -0.43% | 11 | 1,170,000 | 539,270 |
| 2025-01-14 | 0.463 | 0.46 | 0.463 | 0.46 | -0.65% | 5 | 50,000 | 23,060 |
| 2025-01-13 | 0.455 | 0.463 | 0.48 | 0.452 | +1.98% | 57 | 1,050,000 | 486,450 |
| 2025-01-10 | 0.48 | 0.454 | 0.481 | 0.45 | -4.62% | 121 | 2,260,000 | 1,039,220 |
| 2025-01-09 | 0.464 | 0.476 | 0.5 | 0.456 | +3.25% | 189 | 3,760,000 | 1,801,220 |
| 2025-01-08 | 0.444 | 0.461 | 0.466 | 0.43 | +4.30% | 68 | 1,110,000 | 500,490 |
| 2025-01-06 | 0.449 | 0.442 | 0.449 | 0.434 | -1.56% | 24 | 280,000 | 123,550 |
| 2025-01-03 | 0.435 | 0.449 | 0.449 | 0.434 | 0.00% | 22 | 240,000 | 106,230 |