Таттелеком
TTLK
0.735 ₽ -1.08% ↓История котировок TTLK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.7185 | 0.725 | 0.729 | 0.713 | +2.18% | 469 | 4,663,000 | 3,364,159 |
| 2024-12-28 | 0.73 | 0.7095 | 0.741 | 0.702 | -2.34% | 876 | 10,499,000 | 7,565,409 |
| 2024-12-27 | 0.719 | 0.7265 | 0.788 | 0.6945 | +4.76% | 5079 | 58,430,000 | 43,524,190 |
| 2024-12-26 | 0.672 | 0.6935 | 0.6935 | 0.672 | +3.20% | 592 | 6,613,000 | 4,522,395 |
| 2024-12-25 | 0.6535 | 0.672 | 0.673 | 0.6495 | +2.83% | 482 | 6,923,000 | 4,586,728 |
| 2024-12-24 | 0.67 | 0.6535 | 0.6745 | 0.641 | -2.46% | 776 | 10,945,000 | 7,132,411 |
| 2024-12-23 | 0.6535 | 0.67 | 0.6845 | 0.651 | +2.52% | 756 | 10,046,000 | 6,686,184 |
| 2024-12-20 | 0.622 | 0.6535 | 0.666 | 0.622 | +4.81% | 884 | 10,351,000 | 6,692,463 |
| 2024-12-19 | 0.619 | 0.6235 | 0.6365 | 0.619 | +0.89% | 230 | 2,840,000 | 1,786,485 |
| 2024-12-18 | 0.61 | 0.618 | 0.625 | 0.61 | +1.39% | 174 | 1,626,000 | 1,004,081 |
| 2024-12-17 | 0.597 | 0.6095 | 0.6145 | 0.59 | +1.58% | 275 | 2,156,000 | 1,305,672 |
| 2024-12-16 | 0.605 | 0.6 | 0.6175 | 0.5965 | -1.64% | 359 | 3,211,000 | 1,942,553 |
| 2024-12-13 | 0.603 | 0.61 | 0.6175 | 0.5995 | +0.99% | 320 | 2,894,000 | 1,760,112 |
| 2024-12-12 | 0.6125 | 0.604 | 0.6125 | 0.6005 | -0.49% | 184 | 783,000 | 473,661 |
| 2024-12-11 | 0.615 | 0.607 | 0.621 | 0.602 | -1.30% | 454 | 2,833,000 | 1,725,318 |
| 2024-12-10 | 0.622 | 0.615 | 0.6225 | 0.6095 | 0.00% | 365 | 3,599,000 | 2,204,458 |
| 2024-12-09 | 0.615 | 0.615 | 0.625 | 0.615 | +0.99% | 338 | 2,517,000 | 1,554,882 |
| 2024-12-06 | 0.61 | 0.609 | 0.612 | 0.599 | +0.83% | 292 | 3,613,000 | 2,188,217 |
| 2024-12-05 | 0.59 | 0.604 | 0.667 | 0.59 | +1.51% | 1196 | 12,967,000 | 8,073,698 |
| 2024-12-04 | 0.608 | 0.595 | 0.6155 | 0.5905 | -3.25% | 378 | 4,188,000 | 2,516,971 |
| 2024-12-03 | 0.6295 | 0.615 | 0.636 | 0.6015 | -1.60% | 413 | 3,445,000 | 2,120,482 |
| 2024-12-02 | 0.612 | 0.625 | 0.639 | 0.612 | +2.12% | 430 | 3,272,000 | 2,036,624 |
| 2024-11-29 | 0.612 | 0.612 | 0.6165 | 0.6075 | +0.49% | 243 | 1,918,000 | 1,174,620 |
| 2024-11-28 | 0.5925 | 0.609 | 0.615 | 0.5885 | +3.66% | 304 | 3,077,000 | 1,862,508 |
| 2024-11-27 | 0.6005 | 0.5875 | 0.6015 | 0.5605 | -1.76% | 634 | 5,035,000 | 2,911,166 |
| 2024-11-26 | 0.6135 | 0.598 | 0.6155 | 0.5935 | -1.97% | 614 | 4,574,000 | 2,763,160 |
| 2024-11-25 | 0.6265 | 0.61 | 0.63 | 0.6055 | -1.85% | 490 | 4,063,000 | 2,499,344 |
| 2024-11-22 | 0.6335 | 0.6215 | 0.642 | 0.6205 | -0.40% | 297 | 2,096,000 | 1,313,392 |
| 2024-11-21 | 0.6485 | 0.624 | 0.6495 | 0.62 | -4.44% | 575 | 4,299,000 | 2,714,587 |
| 2024-11-20 | 0.6495 | 0.653 | 0.6745 | 0.647 | +0.77% | 394 | 2,568,000 | 1,695,361 |
| 2024-11-19 | 0.656 | 0.648 | 0.668 | 0.646 | -1.74% | 354 | 2,784,000 | 1,823,772 |
| 2024-11-18 | 0.665 | 0.6595 | 0.669 | 0.6455 | -1.71% | 359 | 3,987,000 | 2,622,448 |
| 2024-11-15 | 0.673 | 0.671 | 0.679 | 0.6595 | -1.25% | 477 | 3,561,000 | 2,375,349 |
| 2024-11-14 | 0.68 | 0.6795 | 0.693 | 0.673 | +0.67% | 507 | 5,070,000 | 3,471,789 |
| 2024-11-13 | 0.665 | 0.675 | 0.6935 | 0.665 | +2.43% | 638 | 7,001,000 | 4,766,362 |
| 2024-11-12 | 0.6715 | 0.659 | 0.6715 | 0.6585 | -1.72% | 391 | 3,430,000 | 2,282,180 |
| 2024-11-11 | 0.655 | 0.6705 | 0.6725 | 0.652 | +4.11% | 821 | 9,514,000 | 6,320,721 |
| 2024-11-08 | 0.6345 | 0.644 | 0.648 | 0.6345 | +0.47% | 523 | 6,130,000 | 3,939,004 |
| 2024-11-07 | 0.63 | 0.641 | 0.6975 | 0.622 | +3.22% | 1182 | 15,049,000 | 9,798,741 |
| 2024-11-06 | 0.626 | 0.621 | 0.6495 | 0.621 | -0.64% | 528 | 5,334,000 | 3,377,955 |
| 2024-11-05 | 0.6245 | 0.625 | 0.629 | 0.62 | +0.64% | 282 | 1,186,000 | 741,231 |
| 2024-11-02 | 0.625 | 0.621 | 0.63 | 0.6185 | +0.57% | 266 | 2,729,000 | 1,700,616 |
| 2024-11-01 | 0.631 | 0.6175 | 0.6335 | 0.607 | -2.29% | 636 | 6,527,000 | 4,039,458 |
| 2024-10-31 | 0.635 | 0.632 | 0.6545 | 0.6315 | -1.79% | 277 | 1,731,000 | 1,110,168 |
| 2024-10-30 | 0.635 | 0.6435 | 0.655 | 0.635 | +1.50% | 387 | 4,728,000 | 3,039,366 |
| 2024-10-29 | 0.626 | 0.634 | 0.6475 | 0.6225 | -0.63% | 669 | 6,275,000 | 3,965,490 |
| 2024-10-28 | 0.674 | 0.638 | 0.6785 | 0.63 | -5.90% | 1670 | 21,280,000 | 13,813,932 |
| 2024-10-25 | 0.698 | 0.678 | 0.699 | 0.6745 | -2.87% | 523 | 6,363,000 | 4,359,249 |
| 2024-10-24 | 0.701 | 0.698 | 0.702 | 0.695 | -0.43% | 153 | 1,096,000 | 764,621 |
| 2024-10-23 | 0.708 | 0.701 | 0.708 | 0.6995 | +0.14% | 190 | 1,457,000 | 1,021,271 |
| 2024-10-22 | 0.706 | 0.7 | 0.713 | 0.7 | -0.92% | 221 | 1,434,000 | 1,006,919 |
| 2024-10-21 | 0.708 | 0.7065 | 0.7115 | 0.701 | +0.14% | 216 | 1,946,000 | 1,372,606 |
| 2024-10-18 | 0.7045 | 0.7055 | 0.712 | 0.7015 | +0.28% | 173 | 1,085,000 | 764,795 |
| 2024-10-17 | 0.7165 | 0.7035 | 0.718 | 0.702 | -1.47% | 248 | 1,797,000 | 1,273,954 |
| 2024-10-16 | 0.7245 | 0.714 | 0.729 | 0.714 | -0.97% | 221 | 1,149,000 | 829,085 |
| 2024-10-15 | 0.721 | 0.721 | 0.742 | 0.708 | -0.55% | 1067 | 14,516,000 | 10,593,222 |
| 2024-10-14 | 0.6905 | 0.725 | 0.727 | 0.6815 | +4.47% | 774 | 8,720,000 | 6,133,185 |
| 2024-10-11 | 0.709 | 0.694 | 0.712 | 0.682 | -1.91% | 562 | 6,650,000 | 4,639,453 |
| 2024-10-10 | 0.717 | 0.7075 | 0.7225 | 0.7 | -1.26% | 573 | 5,070,000 | 3,591,508 |
| 2024-10-09 | 0.7125 | 0.7165 | 0.745 | 0.7095 | -0.35% | 1622 | 20,005,000 | 14,611,115 |
| 2024-10-08 | 0.7 | 0.719 | 0.7245 | 0.7 | +1.20% | 344 | 3,371,000 | 2,412,573 |
| 2024-10-07 | 0.716 | 0.7105 | 0.717 | 0.7065 | -0.49% | 233 | 1,422,000 | 1,011,511 |
| 2024-10-04 | 0.718 | 0.714 | 0.718 | 0.7035 | +1.35% | 353 | 3,508,000 | 2,499,838 |
| 2024-10-03 | 0.7185 | 0.7045 | 0.7275 | 0.702 | -2.02% | 951 | 12,681,000 | 8,990,570 |
| 2024-10-02 | 0.731 | 0.719 | 0.731 | 0.7185 | -0.90% | 472 | 2,773,000 | 2,010,345 |
| 2024-10-01 | 0.7305 | 0.7255 | 0.739 | 0.714 | -0.82% | 949 | 8,674,000 | 6,300,202 |
| 2024-09-30 | 0.73 | 0.7315 | 0.739 | 0.7205 | +0.76% | 495 | 6,605,000 | 4,836,916 |
| 2024-09-27 | 0.727 | 0.726 | 0.7325 | 0.7245 | +0.28% | 433 | 3,706,000 | 2,696,915 |
| 2024-09-26 | 0.722 | 0.724 | 0.7335 | 0.719 | +0.84% | 516 | 6,390,000 | 4,640,382 |
| 2024-09-25 | 0.7395 | 0.718 | 0.7745 | 0.7105 | -2.71% | 2636 | 36,118,000 | 26,972,680 |
| 2024-09-24 | 0.742 | 0.738 | 0.744 | 0.732 | +0.82% | 480 | 4,874,000 | 3,594,771 |
| 2024-09-23 | 0.7415 | 0.732 | 0.7445 | 0.725 | 0.00% | 1219 | 18,144,000 | 13,342,811 |
| 2024-09-20 | 0.7355 | 0.732 | 0.7485 | 0.724 | -0.48% | 1637 | 26,298,000 | 19,321,902 |
| 2024-09-19 | 0.7375 | 0.7355 | 0.7635 | 0.725 | -0.54% | 1091 | 13,743,000 | 10,214,548 |
| 2024-09-18 | 0.75 | 0.7395 | 0.7565 | 0.7325 | -1.40% | 750 | 7,695,000 | 5,734,052 |
| 2024-09-17 | 0.7455 | 0.75 | 0.755 | 0.7265 | +2.46% | 1345 | 16,473,000 | 12,224,165 |
| 2024-09-16 | 0.72 | 0.732 | 0.7425 | 0.711 | +3.54% | 1217 | 14,926,000 | 10,902,813 |
| 2024-09-13 | 0.6975 | 0.707 | 0.713 | 0.69 | +1.14% | 613 | 5,086,000 | 3,558,893 |
| 2024-09-12 | 0.7 | 0.699 | 0.7155 | 0.6965 | -2.58% | 385 | 2,624,000 | 1,845,369 |
| 2024-09-11 | 0.71 | 0.7175 | 0.725 | 0.7065 | +0.63% | 372 | 3,076,000 | 2,198,871 |
| 2024-09-10 | 0.7105 | 0.713 | 0.734 | 0.703 | +0.64% | 976 | 12,232,000 | 8,788,447 |
| 2024-09-09 | 0.695 | 0.7085 | 0.72 | 0.695 | +2.02% | 547 | 3,836,000 | 2,719,470 |
| 2024-09-06 | 0.6995 | 0.6945 | 0.71 | 0.686 | +0.43% | 410 | 2,602,000 | 1,808,056 |
| 2024-09-05 | 0.705 | 0.6915 | 0.719 | 0.6905 | +0.22% | 753 | 9,133,000 | 6,476,126 |
| 2024-09-04 | 0.6745 | 0.69 | 0.7075 | 0.6745 | +2.45% | 715 | 7,225,000 | 4,977,268 |
| 2024-09-03 | 0.679 | 0.6735 | 0.696 | 0.6605 | +0.60% | 837 | 6,176,000 | 4,202,387 |
| 2024-09-02 | 0.7215 | 0.6695 | 0.7355 | 0.667 | -7.14% | 1338 | 11,917,000 | 8,290,871 |
| 2024-08-30 | 0.7505 | 0.721 | 0.7505 | 0.715 | -3.29% | 832 | 5,497,000 | 4,000,735 |
| 2024-08-29 | 0.7445 | 0.7455 | 0.7675 | 0.738 | +0.20% | 834 | 7,773,000 | 5,844,816 |
| 2024-08-28 | 0.7645 | 0.744 | 0.7745 | 0.73 | -2.49% | 1075 | 11,451,000 | 8,583,814 |
| 2024-08-27 | 0.777 | 0.763 | 0.7845 | 0.76 | -2.18% | 556 | 5,014,000 | 3,877,521 |
| 2024-08-26 | 0.769 | 0.78 | 0.799 | 0.768 | +3.86% | 420 | 5,880,000 | 4,600,941 |
| 2024-08-23 | 0.769 | 0.751 | 0.78 | 0.75 | -2.21% | 929 | 9,938,000 | 7,570,115 |
| 2024-08-22 | 0.79 | 0.768 | 0.796 | 0.7675 | -2.23% | 732 | 7,174,000 | 5,600,672 |
| 2024-08-21 | 0.787 | 0.7855 | 0.799 | 0.779 | +0.38% | 536 | 5,104,000 | 4,025,956 |
| 2024-08-20 | 0.787 | 0.7825 | 0.795 | 0.78 | -0.19% | 391 | 3,957,000 | 3,114,218 |
| 2024-08-19 | 0.799 | 0.784 | 0.809 | 0.7835 | -3.21% | 771 | 9,364,000 | 7,447,088 |
| 2024-08-16 | 0.8 | 0.81 | 0.815 | 0.7995 | +1.06% | 629 | 9,691,000 | 7,840,647 |
| 2024-08-15 | 0.81 | 0.8015 | 0.8235 | 0.801 | -1.72% | 525 | 5,286,000 | 4,279,339 |
| 2024-08-14 | 0.812 | 0.8155 | 0.842 | 0.796 | +0.74% | 1837 | 32,298,000 | 26,374,779 |
| 2024-08-13 | 0.779 | 0.8095 | 0.813 | 0.7735 | +4.12% | 2221 | 41,499,000 | 33,201,316 |
| 2024-08-12 | 0.774 | 0.7775 | 0.782 | 0.7705 | -0.26% | 582 | 4,753,000 | 3,692,758 |
| 2024-08-09 | 0.78 | 0.7795 | 0.7895 | 0.771 | -0.45% | 977 | 16,522,000 | 12,922,963 |
| 2024-08-08 | 0.7885 | 0.783 | 0.8015 | 0.782 | -0.38% | 558 | 5,317,000 | 4,208,424 |
| 2024-08-07 | 0.7845 | 0.786 | 0.79 | 0.7665 | +0.90% | 626 | 10,522,000 | 8,198,641 |
| 2024-08-06 | 0.779 | 0.779 | 0.788 | 0.771 | +0.78% | 403 | 4,993,000 | 3,896,927 |
| 2024-08-05 | 0.7805 | 0.773 | 0.792 | 0.766 | -2.71% | 804 | 6,570,000 | 5,105,223 |
| 2024-08-02 | 0.8135 | 0.7945 | 0.8135 | 0.788 | -2.34% | 761 | 6,604,000 | 5,253,669 |
| 2024-08-01 | 0.815 | 0.8135 | 0.8445 | 0.811 | +0.49% | 630 | 7,551,000 | 6,229,085 |
| 2024-07-31 | 0.8045 | 0.8095 | 0.8155 | 0.8015 | +2.15% | 338 | 3,287,000 | 2,653,650 |
| 2024-07-30 | 0.778 | 0.7925 | 0.8115 | 0.777 | -0.50% | 855 | 10,114,000 | 8,085,902 |
| 2024-07-29 | 0.8335 | 0.7965 | 0.836 | 0.7965 | -4.50% | 1047 | 8,591,000 | 6,931,876 |
| 2024-07-26 | 0.882 | 0.834 | 0.8995 | 0.826 | -5.44% | 2538 | 44,373,000 | 38,389,977 |
| 2024-07-25 | 0.8715 | 0.882 | 0.9 | 0.869 | +1.20% | 1492 | 23,043,000 | 20,300,763 |
| 2024-07-24 | 0.8365 | 0.8715 | 0.9 | 0.822 | +4.56% | 5727 | 153,318,000 | 134,599,156 |
| 2024-07-23 | 0.808 | 0.8335 | 0.857 | 0.808 | +3.16% | 5055 | 84,213,000 | 70,519,947 |
| 2024-07-22 | 0.805 | 0.808 | 0.8145 | 0.804 | +1.19% | 482 | 5,563,000 | 4,504,620 |
| 2024-07-19 | 0.784 | 0.7985 | 0.809 | 0.78 | +1.85% | 840 | 11,918,000 | 9,487,196 |
| 2024-07-18 | 0.782 | 0.784 | 0.7925 | 0.76 | -1.07% | 781 | 9,039,000 | 7,020,533 |
| 2024-07-17 | 0.7785 | 0.7925 | 0.814 | 0.772 | +2.26% | 821 | 8,608,000 | 6,811,515 |
| 2024-07-16 | 0.787 | 0.775 | 0.7875 | 0.7685 | -0.96% | 674 | 8,391,000 | 6,503,564 |
| 2024-07-15 | 0.7895 | 0.7825 | 0.805 | 0.78 | -0.13% | 611 | 6,741,000 | 5,314,851 |
| 2024-07-12 | 0.7775 | 0.7835 | 0.812 | 0.7755 | +1.03% | 1085 | 15,015,000 | 11,920,622 |
| 2024-07-11 | 0.7605 | 0.7755 | 0.78 | 0.753 | +3.33% | 660 | 5,733,000 | 4,443,407 |
| 2024-07-10 | 0.762 | 0.7505 | 0.7845 | 0.73 | -1.51% | 2676 | 33,019,000 | 25,143,136 |
| 2024-07-09 | 0.832 | 0.762 | 0.8465 | 0.761 | -8.41% | 2830 | 35,615,000 | 28,336,785 |
| 2024-07-08 | 0.8515 | 0.832 | 0.852 | 0.8295 | -2.46% | 572 | 3,380,000 | 2,846,593 |
| 2024-07-05 | 0.86 | 0.853 | 0.874 | 0.8465 | -1.04% | 906 | 11,774,000 | 10,181,764 |
| 2024-07-04 | 0.8815 | 0.862 | 0.8815 | 0.8395 | -2.43% | 1116 | 12,696,000 | 10,881,451 |
| 2024-07-03 | 0.8935 | 0.8835 | 0.8945 | 0.8805 | -1.12% | 322 | 1,813,000 | 1,608,427 |
| 2024-07-02 | 0.8985 | 0.8935 | 0.91 | 0.871 | -0.56% | 774 | 12,425,000 | 11,118,606 |
| 2024-07-01 | 0.8645 | 0.8985 | 0.906 | 0.861 | +3.16% | 724 | 6,812,000 | 6,036,434 |
| 2024-06-28 | 0.884 | 0.871 | 0.8865 | 0.866 | -1.25% | 601 | 4,551,000 | 3,975,905 |
| 2024-06-27 | 0.8985 | 0.882 | 0.8985 | 0.871 | -0.90% | 482 | 3,016,000 | 2,660,323 |
| 2024-06-26 | 0.894 | 0.89 | 0.9015 | 0.887 | -0.34% | 423 | 4,297,000 | 3,836,175 |
| 2024-06-25 | 0.902 | 0.893 | 0.9025 | 0.886 | -0.56% | 367 | 3,393,000 | 3,018,183 |
| 2024-06-24 | 0.919 | 0.898 | 0.922 | 0.895 | -1.43% | 348 | 3,589,000 | 3,254,757 |
| 2024-06-21 | 0.918 | 0.911 | 0.9195 | 0.894 | -0.33% | 467 | 4,536,000 | 4,110,464 |
| 2024-06-20 | 0.91 | 0.914 | 0.924 | 0.881 | +1.56% | 1306 | 10,073,000 | 9,128,678 |
| 2024-06-19 | 0.9455 | 0.9 | 0.9555 | 0.9 | -4.51% | 1348 | 16,141,000 | 14,915,005 |
| 2024-06-18 | 0.9535 | 0.9425 | 0.9565 | 0.927 | -0.58% | 696 | 10,526,000 | 9,859,842 |
| 2024-06-17 | 0.9645 | 0.948 | 0.9655 | 0.946 | -1.56% | 507 | 5,540,000 | 5,292,096 |
| 2024-06-14 | 0.9525 | 0.963 | 0.967 | 0.932 | +1.16% | 628 | 5,822,000 | 5,554,259 |
| 2024-06-13 | 0.926 | 0.952 | 0.9695 | 0.8905 | 0.00% | 1416 | 16,587,000 | 15,578,171 |
| 2024-06-11 | 0.96 | 0.952 | 0.988 | 0.92 | -0.83% | 1182 | 14,853,000 | 14,010,007 |
| 2024-06-10 | 0.9465 | 0.96 | 1.011 | 0.9405 | +3.28% | 7891 | 138,666,000 | 137,117,666 |
| 2024-06-07 | 0.9185 | 0.9295 | 0.9385 | 0.908 | +2.76% | 1283 | 20,428,000 | 18,937,090 |
| 2024-06-06 | 0.914 | 0.9045 | 0.9185 | 0.8955 | -0.17% | 574 | 7,050,000 | 6,400,339 |
| 2024-06-05 | 0.9155 | 0.906 | 0.9445 | 0.903 | -0.22% | 1653 | 27,806,000 | 25,699,664 |
| 2024-06-04 | 0.8755 | 0.908 | 0.915 | 0.8685 | +4.13% | 1650 | 21,270,000 | 18,950,394 |
| 2024-06-03 | 0.8665 | 0.872 | 0.905 | 0.8305 | +0.63% | 2258 | 41,021,000 | 35,432,638 |
| 2024-05-31 | 0.9055 | 0.8665 | 0.91 | 0.866 | -4.36% | 1414 | 15,158,000 | 13,480,628 |
| 2024-05-30 | 0.9205 | 0.906 | 0.93 | 0.906 | -0.93% | 872 | 6,009,000 | 5,523,873 |
| 2024-05-29 | 0.9505 | 0.9145 | 0.954 | 0.9065 | -3.07% | 1183 | 10,406,000 | 9,647,505 |
| 2024-05-28 | 0.9465 | 0.9435 | 0.9685 | 0.931 | +1.02% | 1275 | 14,845,000 | 14,191,420 |
| 2024-05-27 | 0.983 | 0.934 | 0.997 | 0.9315 | -8.16% | 3561 | 41,846,000 | 39,935,564 |
| 2024-05-24 | 1.056 | 1.017 | 1.058 | 1.013 | -3.74% | 2735 | 44,088,000 | 45,447,013 |
| 2024-05-23 | 1.07 | 1.0565 | 1.07 | 1.055 | -1.22% | 824 | 11,036,000 | 11,704,579 |
| 2024-05-22 | 1.074 | 1.0695 | 1.074 | 1.0565 | +0.71% | 582 | 7,149,000 | 7,630,579 |
| 2024-05-21 | 1.0795 | 1.062 | 1.08 | 1.052 | -1.03% | 1917 | 26,783,000 | 28,465,954 |
| 2024-05-20 | 1.08 | 1.073 | 1.0935 | 1.067 | -0.65% | 1344 | 19,027,000 | 20,511,289 |
| 2024-05-17 | 1.09 | 1.08 | 1.0995 | 1.076 | -0.46% | 1547 | 13,980,000 | 15,187,877 |
| 2024-05-16 | 1.1035 | 1.085 | 1.1035 | 1.083 | -0.46% | 1244 | 13,806,000 | 15,062,188 |
| 2024-05-15 | 1.1055 | 1.09 | 1.117 | 1.089 | -1.18% | 1520 | 18,849,000 | 20,796,093 |
| 2024-05-14 | 1.118 | 1.103 | 1.1205 | 1.094 | -1.03% | 1411 | 17,347,000 | 19,195,713 |
| 2024-05-13 | 1.133 | 1.1145 | 1.133 | 1.1115 | +0.41% | 1400 | 17,730,000 | 19,837,192 |
| 2024-05-10 | 1.0975 | 1.11 | 1.111 | 1.097 | +1.23% | 898 | 13,030,000 | 14,417,964 |
| 2024-05-08 | 1.0935 | 1.0965 | 1.109 | 1.0935 | +0.37% | 969 | 10,202,000 | 11,221,546 |
| 2024-05-07 | 1.085 | 1.0925 | 1.1115 | 1.079 | +0.69% | 1745 | 31,804,000 | 34,795,646 |
| 2024-05-06 | 1.0865 | 1.085 | 1.095 | 1.0785 | +0.14% | 1186 | 18,058,000 | 19,620,126 |
| 2024-05-03 | 1.084 | 1.0835 | 1.1095 | 1.0775 | +0.09% | 2172 | 33,985,000 | 37,112,250 |
| 2024-05-02 | 1.087 | 1.0825 | 1.0975 | 1.0735 | -0.41% | 1221 | 13,851,000 | 15,030,200 |
| 2024-04-30 | 1.0935 | 1.087 | 1.0985 | 1.085 | -0.59% | 460 | 4,614,000 | 5,029,205 |
| 2024-04-29 | 1.0815 | 1.0935 | 1.103 | 1.078 | +1.16% | 876 | 10,651,000 | 11,637,821 |
| 2024-04-27 | 1.082 | 1.081 | 1.095 | 1.077 | -0.09% | 580 | 5,666,000 | 6,148,659 |
| 2024-04-26 | 1.079 | 1.082 | 1.0885 | 1.0775 | +0.46% | 768 | 8,526,000 | 9,229,796 |
| 2024-04-25 | 1.095 | 1.077 | 1.1 | 1.0665 | -1.24% | 3895 | 24,943,000 | 26,994,183 |
| 2024-04-24 | 1.1085 | 1.0905 | 1.1085 | 1.0885 | -1.13% | 1128 | 12,638,000 | 13,854,185 |
| 2024-04-23 | 1.116 | 1.103 | 1.1235 | 1.0815 | -1.08% | 1733 | 25,904,000 | 28,631,405 |
| 2024-04-22 | 1.1205 | 1.115 | 1.134 | 1.115 | -0.04% | 964 | 12,473,000 | 13,989,799 |
| 2024-04-19 | 1.12 | 1.1155 | 1.13 | 1.111 | 0.00% | 921 | 8,128,000 | 9,114,163 |
| 2024-04-18 | 1.1215 | 1.1155 | 1.1265 | 1.109 | -0.53% | 836 | 8,390,000 | 9,374,300 |
| 2024-04-17 | 1.1305 | 1.1215 | 1.135 | 1.1205 | +0.04% | 835 | 13,046,000 | 14,659,472 |
| 2024-04-16 | 1.137 | 1.121 | 1.139 | 1.121 | -0.84% | 937 | 12,145,000 | 13,730,018 |
| 2024-04-15 | 1.1285 | 1.1305 | 1.146 | 1.1235 | +0.22% | 1236 | 17,689,000 | 20,084,647 |
| 2024-04-12 | 1.1365 | 1.128 | 1.1395 | 1.113 | -0.09% | 1402 | 20,268,000 | 22,855,603 |
| 2024-04-11 | 1.1405 | 1.129 | 1.146 | 1.124 | -0.70% | 1391 | 20,881,000 | 23,680,101 |
| 2024-04-10 | 1.145 | 1.137 | 1.1545 | 1.1305 | -0.48% | 1288 | 19,616,000 | 22,322,973 |
| 2024-04-09 | 1.1655 | 1.1425 | 1.1885 | 1.14 | -1.76% | 3794 | 78,868,000 | 91,596,562 |
| 2024-04-08 | 1.113 | 1.163 | 1.1795 | 1.11 | +4.49% | 6830 | 104,508,000 | 120,595,669 |
| 2024-04-05 | 1.121 | 1.113 | 1.1245 | 1.099 | -0.18% | 1368 | 15,190,000 | 16,846,319 |
| 2024-04-04 | 1.123 | 1.115 | 1.133 | 1.111 | -0.58% | 2017 | 28,714,000 | 32,232,423 |
| 2024-04-03 | 1.116 | 1.1215 | 1.134 | 1.095 | +0.95% | 3977 | 60,665,000 | 67,871,882 |
| 2024-04-02 | 1.0735 | 1.111 | 1.128 | 1.069 | +3.54% | 7267 | 128,459,000 | 141,369,672 |
| 2024-04-01 | 1.064 | 1.073 | 1.075 | 1.064 | +0.99% | 1609 | 22,793,000 | 24,408,019 |
| 2024-03-29 | 1.0635 | 1.0625 | 1.07 | 1.058 | -0.05% | 982 | 10,751,000 | 11,439,588 |
| 2024-03-28 | 1.065 | 1.063 | 1.0725 | 1.0625 | +0.14% | 654 | 7,131,000 | 7,612,225 |
| 2024-03-27 | 1.067 | 1.0615 | 1.0775 | 1.059 | 0.00% | 1242 | 14,927,000 | 15,935,721 |
| 2024-03-26 | 1.08 | 1.0615 | 1.1085 | 1.0555 | -0.75% | 3273 | 44,005,000 | 47,480,452 |
| 2024-03-25 | 1.0705 | 1.0695 | 1.0805 | 1.051 | -0.37% | 911 | 12,251,000 | 13,086,378 |
| 2024-03-22 | 1.092 | 1.0735 | 1.1 | 1.069 | -0.88% | 1469 | 19,432,000 | 21,069,601 |
| 2024-03-21 | 1.066 | 1.083 | 1.0875 | 1.0655 | +1.59% | 1925 | 15,677,000 | 16,911,651 |
| 2024-03-20 | 1.067 | 1.066 | 1.0775 | 1.039 | -0.37% | 1027 | 17,800,000 | 19,003,254 |
| 2024-03-19 | 1.067 | 1.07 | 1.1115 | 1.053 | +0.85% | 3512 | 61,407,000 | 66,520,358 |
| 2024-03-18 | 1.072 | 1.061 | 1.0975 | 1.0415 | -0.52% | 2986 | 38,046,000 | 40,967,171 |
| 2024-03-15 | 1.055 | 1.0665 | 1.087 | 1.0545 | +1.04% | 1754 | 27,457,000 | 29,463,880 |
| 2024-03-14 | 1.066 | 1.0555 | 1.069 | 1.0505 | -1.31% | 1210 | 13,008,000 | 13,762,504 |
| 2024-03-13 | 1.0715 | 1.0695 | 1.0815 | 1.0655 | -0.79% | 1182 | 9,546,000 | 10,231,840 |
| 2024-03-12 | 1.095 | 1.078 | 1.095 | 1.064 | -0.83% | 1492 | 16,143,000 | 17,363,669 |
| 2024-03-11 | 1.099 | 1.087 | 1.1075 | 1.087 | -0.55% | 679 | 7,179,000 | 7,877,684 |
| 2024-03-07 | 1.085 | 1.093 | 1.0985 | 1.085 | +0.23% | 714 | 9,595,000 | 10,468,055 |
| 2024-03-06 | 1.091 | 1.0905 | 1.099 | 1.0825 | -0.05% | 703 | 6,513,000 | 7,101,076 |
| 2024-03-05 | 1.109 | 1.091 | 1.11 | 1.082 | -1.09% | 1277 | 13,655,000 | 14,960,270 |
| 2024-03-04 | 1.0745 | 1.103 | 1.1155 | 1.0745 | +2.65% | 3410 | 48,478,000 | 53,309,190 |
| 2024-03-01 | 1.0625 | 1.0745 | 1.0785 | 1.061 | +1.13% | 1025 | 10,646,000 | 11,399,658 |
| 2024-02-29 | 1.072 | 1.0625 | 1.092 | 1.0515 | -0.89% | 1093 | 9,627,000 | 10,283,373 |
| 2024-02-28 | 1.0755 | 1.072 | 1.0895 | 1.07 | -0.65% | 956 | 10,213,000 | 11,010,174 |
| 2024-02-27 | 1.0825 | 1.079 | 1.0945 | 1.059 | +0.98% | 1932 | 21,658,000 | 23,361,939 |
| 2024-02-26 | 1.073 | 1.0685 | 1.095 | 1.046 | +3.24% | 2338 | 30,760,000 | 32,922,203 |
| 2024-02-22 | 1 | 1.035 | 1.08 | 0.9995 | +2.48% | 2324 | 32,444,000 | 33,643,592 |
| 2024-02-21 | 1.068 | 1.01 | 1.075 | 1 | -6.57% | 3590 | 50,466,000 | 52,031,523 |
| 2024-02-20 | 1.101 | 1.081 | 1.1125 | 1.0705 | -1.82% | 1460 | 16,096,000 | 17,532,529 |
| 2024-02-19 | 1.108 | 1.101 | 1.119 | 1.0975 | -0.77% | 1058 | 16,872,000 | 18,644,927 |
| 2024-02-16 | 1.1255 | 1.1095 | 1.138 | 1.096 | -1.07% | 1508 | 20,714,000 | 23,170,238 |
| 2024-02-15 | 1.103 | 1.1215 | 1.1295 | 1.102 | +2.05% | 2612 | 37,060,000 | 41,384,835 |
| 2024-02-14 | 1.087 | 1.099 | 1.11 | 1.0825 | +1.57% | 1269 | 15,103,000 | 16,599,422 |
| 2024-02-13 | 1.08 | 1.082 | 1.088 | 1.07 | +0.19% | 934 | 9,138,000 | 9,860,941 |
| 2024-02-12 | 1.089 | 1.08 | 1.0965 | 1.062 | -1.73% | 2369 | 37,712,000 | 40,697,264 |
| 2024-02-09 | 1.1065 | 1.099 | 1.1135 | 1.097 | -0.59% | 1001 | 11,977,000 | 13,201,637 |
| 2024-02-08 | 1.125 | 1.1055 | 1.135 | 1.095 | -1.34% | 1314 | 17,103,000 | 19,046,234 |
| 2024-02-07 | 1.119 | 1.1205 | 1.1355 | 1.116 | +0.13% | 1087 | 17,571,000 | 19,757,278 |
| 2024-02-06 | 1.12 | 1.119 | 1.122 | 1.096 | -0.13% | 1251 | 17,944,000 | 19,973,348 |
| 2024-02-05 | 1.1315 | 1.1205 | 1.145 | 1.11 | -0.18% | 1111 | 13,192,000 | 14,832,169 |
| 2024-02-02 | 1.126 | 1.1225 | 1.126 | 1.11 | +0.58% | 736 | 7,154,000 | 7,997,128 |
| 2024-02-01 | 1.141 | 1.116 | 1.145 | 1.11 | -1.67% | 1410 | 17,474,000 | 19,715,773 |
| 2024-01-31 | 1.153 | 1.135 | 1.158 | 1.132 | -1.56% | 1470 | 22,665,000 | 25,845,437 |
| 2024-01-30 | 1.111 | 1.153 | 1.16 | 1.1 | +3.78% | 5582 | 92,007,000 | 104,941,441 |
| 2024-01-29 | 1.112 | 1.111 | 1.1275 | 1.1005 | +0.05% | 1020 | 15,137,000 | 16,859,286 |
| 2024-01-26 | 1.1155 | 1.1105 | 1.116 | 1.104 | +0.09% | 737 | 7,330,000 | 8,138,038 |
| 2024-01-25 | 1.119 | 1.1095 | 1.119 | 1.0915 | -0.31% | 1235 | 12,831,000 | 14,159,936 |
| 2024-01-24 | 1.118 | 1.113 | 1.132 | 1.107 | -0.31% | 1787 | 27,173,000 | 30,448,797 |
| 2024-01-23 | 1.105 | 1.1165 | 1.128 | 1.102 | +1.32% | 1405 | 22,786,000 | 25,391,207 |
| 2024-01-22 | 1.1125 | 1.102 | 1.123 | 1.0895 | -0.18% | 1499 | 22,352,000 | 24,845,034 |
| 2024-01-19 | 1.1135 | 1.104 | 1.1145 | 1.092 | -0.72% | 1242 | 18,390,000 | 20,264,911 |
| 2024-01-18 | 1.12 | 1.112 | 1.1295 | 1.107 | -0.71% | 2523 | 46,843,000 | 52,369,988 |
| 2024-01-17 | 1.073 | 1.12 | 1.1305 | 1.073 | +4.28% | 7780 | 163,989,000 | 182,071,787 |
| 2024-01-16 | 1.0975 | 1.074 | 1.0975 | 1.0685 | -0.56% | 1326 | 18,640,000 | 20,060,701 |
| 2024-01-15 | 1.079 | 1.08 | 1.105 | 1.0685 | +0.09% | 2958 | 43,379,000 | 47,312,741 |
| 2024-01-12 | 1.0745 | 1.079 | 1.104 | 1.074 | +0.28% | 3322 | 58,519,000 | 63,886,289 |
| 2024-01-11 | 1.071 | 1.076 | 1.0865 | 1.059 | +0.28% | 1513 | 22,272,000 | 23,863,923 |
| 2024-01-10 | 1.0805 | 1.073 | 1.09 | 1.065 | -0.69% | 1531 | 15,232,000 | 16,401,882 |
| 2024-01-09 | 1.103 | 1.0805 | 1.103 | 1.062 | -1.41% | 2032 | 29,312,000 | 31,603,515 |
| 2024-01-08 | 1.075 | 1.096 | 1.109 | 1.0635 | +3.30% | 4810 | 84,200,000 | 91,732,046 |
| 2024-01-05 | 1.071 | 1.061 | 1.078 | 1.0465 | -0.24% | 2613 | 42,546,000 | 45,113,917 |
| 2024-01-04 | 1.0185 | 1.0635 | 1.0895 | 1.009 | +5.45% | 9211 | 178,289,000 | 188,514,918 |
| 2024-01-03 | 0.99 | 1.0085 | 1.015 | 0.975 | 0.00% | 1980 | 34,889,000 | 35,006,962 |