Южуралзолото (ЮГК)
UGLD
0.7884 ₽ -0.59% ↓История котировок UGLD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.7414 | 0.7478 | 0.7534 | 0.739 | +1.40% | 35013 | 815,525,000 | 610,504,282 |
| 2024-12-28 | 0.7365 | 0.7375 | 0.745 | 0.7276 | +1.04% | 19595 | 664,185,000 | 487,783,968 |
| 2024-12-27 | 0.73 | 0.7299 | 0.735 | 0.71 | +0.68% | 36627 | 1,240,595,000 | 897,471,468 |
| 2024-12-26 | 0.745 | 0.725 | 0.7576 | 0.721 | -2.41% | 41140 | 1,211,884,000 | 896,350,448 |
| 2024-12-25 | 0.747 | 0.7429 | 0.75 | 0.7065 | -0.85% | 87956 | 3,015,946,000 | 2,202,495,511 |
| 2024-12-24 | 0.8057 | 0.7493 | 0.8067 | 0.745 | -7.12% | 82885 | 3,607,875,000 | 2,789,352,365 |
| 2024-12-23 | 0.7511 | 0.8067 | 0.8136 | 0.7328 | +9.41% | 84475 | 4,652,770,000 | 3,670,631,877 |
| 2024-12-20 | 0.6798 | 0.7373 | 0.75 | 0.6729 | +8.54% | 52455 | 1,893,665,000 | 1,361,799,522 |
| 2024-12-19 | 0.6554 | 0.6793 | 0.6793 | 0.6518 | +4.32% | 24537 | 1,072,973,000 | 715,918,605 |
| 2024-12-18 | 0.66 | 0.6512 | 0.667 | 0.648 | -0.99% | 12860 | 428,017,000 | 280,026,375 |
| 2024-12-17 | 0.6515 | 0.6577 | 0.6675 | 0.6458 | +0.87% | 22819 | 826,700,000 | 542,610,381 |
| 2024-12-16 | 0.64 | 0.652 | 0.6547 | 0.6342 | +2.66% | 37919 | 1,568,130,000 | 1,014,438,151 |
| 2024-12-13 | 0.6371 | 0.6351 | 0.6422 | 0.6332 | -0.31% | 6274 | 199,098,000 | 126,799,001 |
| 2024-12-12 | 0.6491 | 0.6371 | 0.6565 | 0.6356 | -0.93% | 12857 | 507,623,000 | 329,144,133 |
| 2024-12-11 | 0.6326 | 0.6431 | 0.6485 | 0.631 | +1.55% | 13877 | 626,666,000 | 401,558,075 |
| 2024-12-10 | 0.6453 | 0.6333 | 0.6476 | 0.624 | -1.51% | 9022 | 296,235,000 | 187,682,436 |
| 2024-12-09 | 0.6332 | 0.643 | 0.6478 | 0.6311 | +1.90% | 11247 | 353,705,000 | 226,523,450 |
| 2024-12-06 | 0.63 | 0.631 | 0.637 | 0.6222 | +0.69% | 8634 | 262,456,000 | 165,250,196 |
| 2024-12-05 | 0.6225 | 0.6267 | 0.6344 | 0.614 | +0.06% | 14030 | 471,052,000 | 294,304,696 |
| 2024-12-04 | 0.645 | 0.6263 | 0.6451 | 0.6233 | -1.83% | 16759 | 449,104,000 | 285,419,707 |
| 2024-12-03 | 0.6611 | 0.638 | 0.6644 | 0.6364 | -3.49% | 18209 | 571,413,000 | 370,768,467 |
| 2024-12-02 | 0.6566 | 0.6611 | 0.665 | 0.6559 | +0.90% | 14882 | 528,817,000 | 350,131,084 |
| 2024-11-29 | 0.6582 | 0.6552 | 0.679 | 0.652 | +1.33% | 18365 | 759,322,000 | 503,741,525 |
| 2024-11-28 | 0.6695 | 0.6466 | 0.67 | 0.6409 | -1.13% | 15329 | 534,709,000 | 349,546,805 |
| 2024-11-27 | 0.6611 | 0.654 | 0.6819 | 0.6302 | -0.52% | 71276 | 1,403,631,000 | 925,999,871 |
| 2024-11-26 | 0.6767 | 0.6574 | 0.6832 | 0.6506 | -2.85% | 28727 | 701,561,000 | 467,360,521 |
| 2024-11-25 | 0.6855 | 0.6767 | 0.7046 | 0.666 | -1.93% | 31038 | 1,260,682,000 | 868,670,701 |
| 2024-11-22 | 0.6645 | 0.69 | 0.692 | 0.6645 | +4.23% | 40494 | 1,671,725,000 | 1,141,024,955 |
| 2024-11-21 | 0.6583 | 0.662 | 0.6677 | 0.6521 | +1.25% | 18087 | 724,078,000 | 478,212,378 |
| 2024-11-20 | 0.6641 | 0.6538 | 0.6679 | 0.652 | -0.94% | 11167 | 493,887,000 | 326,786,284 |
| 2024-11-19 | 0.67 | 0.66 | 0.6929 | 0.6417 | -1.21% | 58251 | 3,156,918,000 | 2,131,083,800 |
| 2024-11-18 | 0.6574 | 0.6681 | 0.675 | 0.644 | +0.09% | 44077 | 1,054,114,000 | 700,643,027 |
| 2024-11-15 | 0.643 | 0.6675 | 0.673 | 0.64 | +3.89% | 29827 | 1,716,000,000 | 1,134,770,111 |
| 2024-11-14 | 0.6529 | 0.6425 | 0.6547 | 0.635 | -1.97% | 28809 | 1,248,111,000 | 802,658,760 |
| 2024-11-13 | 0.6713 | 0.6554 | 0.678 | 0.6513 | -2.47% | 55528 | 3,139,745,000 | 2,090,274,092 |
| 2024-11-12 | 0.6009 | 0.672 | 0.6742 | 0.5904 | +11.83% | 120146 | 6,787,838,000 | 4,396,332,439 |
| 2024-11-11 | 0.606 | 0.6009 | 0.6115 | 0.594 | +0.59% | 19273 | 615,868,000 | 370,091,881 |
| 2024-11-08 | 0.6073 | 0.5974 | 0.6119 | 0.5925 | -0.65% | 14773 | 409,335,000 | 245,539,877 |
| 2024-11-07 | 0.618 | 0.6013 | 0.6186 | 0.5877 | -3.13% | 35855 | 1,255,552,000 | 752,836,118 |
| 2024-11-06 | 0.635 | 0.6207 | 0.6372 | 0.618 | -0.13% | 21559 | 610,834,000 | 383,330,888 |
| 2024-11-05 | 0.6345 | 0.6215 | 0.6429 | 0.6183 | -2.05% | 25854 | 681,831,000 | 430,561,569 |
| 2024-11-02 | 0.64 | 0.6345 | 0.6439 | 0.631 | -0.81% | 5036 | 144,948,000 | 92,135,331 |
| 2024-11-01 | 0.6414 | 0.6397 | 0.644 | 0.6291 | +0.50% | 9365 | 346,023,000 | 219,840,501 |
| 2024-10-31 | 0.644 | 0.6365 | 0.6494 | 0.6301 | -2.30% | 13612 | 531,140,000 | 339,611,350 |
| 2024-10-30 | 0.683 | 0.6515 | 0.683 | 0.6419 | -1.59% | 16398 | 726,661,000 | 481,235,431 |
| 2024-10-29 | 0.6289 | 0.662 | 0.668 | 0.6289 | +5.30% | 15807 | 737,556,000 | 475,347,626 |
| 2024-10-28 | 0.6277 | 0.6287 | 0.6482 | 0.62 | -3.54% | 32197 | 754,585,000 | 479,947,302 |
| 2024-10-25 | 0.6908 | 0.6518 | 0.6963 | 0.645 | -5.40% | 44489 | 1,237,850,000 | 825,383,799 |
| 2024-10-24 | 0.6983 | 0.689 | 0.7 | 0.6801 | -2.09% | 27634 | 472,855,000 | 326,251,343 |
| 2024-10-23 | 0.7125 | 0.7037 | 0.7179 | 0.7011 | -0.90% | 12909 | 605,942,000 | 430,504,903 |
| 2024-10-22 | 0.7145 | 0.7101 | 0.7195 | 0.696 | +0.51% | 19635 | 880,874,000 | 625,162,983 |
| 2024-10-21 | 0.6983 | 0.7065 | 0.722 | 0.6983 | +1.80% | 31103 | 1,183,280,000 | 840,862,004 |
| 2024-10-18 | 0.7053 | 0.694 | 0.7145 | 0.6871 | -1.07% | 16417 | 676,099,000 | 473,219,713 |
| 2024-10-17 | 0.6926 | 0.7015 | 0.709 | 0.6922 | +2.24% | 20375 | 837,621,000 | 587,383,725 |
| 2024-10-16 | 0.6838 | 0.6861 | 0.7174 | 0.6808 | +1.11% | 30405 | 1,067,986,000 | 745,007,952 |
| 2024-10-15 | 0.6758 | 0.6786 | 0.6886 | 0.66 | +0.77% | 17428 | 545,561,000 | 369,665,716 |
| 2024-10-14 | 0.6647 | 0.6734 | 0.6787 | 0.6559 | +1.31% | 14409 | 476,366,000 | 318,208,578 |
| 2024-10-11 | 0.6699 | 0.6647 | 0.6711 | 0.66 | -0.78% | 11921 | 265,898,000 | 176,843,312 |
| 2024-10-10 | 0.6701 | 0.6699 | 0.6755 | 0.6665 | +0.59% | 9839 | 310,325,000 | 208,327,360 |
| 2024-10-09 | 0.6812 | 0.666 | 0.6859 | 0.6622 | -2.23% | 21892 | 491,289,000 | 329,788,141 |
| 2024-10-08 | 0.6875 | 0.6812 | 0.6927 | 0.6803 | -0.76% | 9235 | 259,065,000 | 177,453,537 |
| 2024-10-07 | 0.7055 | 0.6864 | 0.712 | 0.68 | -2.50% | 17673 | 449,825,000 | 311,941,508 |
| 2024-10-04 | 0.704 | 0.704 | 0.7142 | 0.696 | +0.51% | 11958 | 399,590,000 | 281,750,069 |
| 2024-10-03 | 0.715 | 0.7004 | 0.7215 | 0.6871 | -2.23% | 30834 | 932,264,000 | 651,342,336 |
| 2024-10-02 | 0.7388 | 0.7164 | 0.7415 | 0.7022 | -3.19% | 18205 | 542,725,000 | 394,292,739 |
| 2024-10-01 | 0.74 | 0.74 | 0.7511 | 0.7215 | -1.18% | 25454 | 919,127,000 | 674,700,433 |
| 2024-09-30 | 0.754 | 0.7488 | 0.769 | 0.741 | -0.69% | 26371 | 1,123,380,000 | 847,652,562 |
| 2024-09-27 | 0.75 | 0.754 | 0.7696 | 0.75 | -4.38% | 58431 | 3,074,923,000 | 2,318,578,441 |
| 2024-09-26 | 0.725 | 0.7885 | 0.789 | 0.71 | +8.46% | 54433 | 3,082,929,000 | 2,352,147,520 |
| 2024-09-25 | 0.753 | 0.727 | 0.753 | 0.721 | -3.08% | 15679 | 582,833,000 | 431,949,442 |
| 2024-09-24 | 0.7575 | 0.7501 | 0.763 | 0.728 | -0.39% | 24884 | 900,070,000 | 668,865,113 |
| 2024-09-23 | 0.7402 | 0.753 | 0.7618 | 0.7369 | +4.63% | 75036 | 1,876,221,000 | 1,409,519,260 |
| 2024-09-20 | 0.7074 | 0.7197 | 0.7255 | 0.7066 | +2.10% | 19713 | 884,630,000 | 634,526,348 |
| 2024-09-19 | 0.6989 | 0.7049 | 0.71 | 0.6921 | +2.16% | 20444 | 765,891,000 | 537,794,372 |
| 2024-09-18 | 0.7049 | 0.69 | 0.7054 | 0.6868 | -2.56% | 34628 | 957,773,000 | 666,326,432 |
| 2024-09-17 | 0.7007 | 0.7081 | 0.7178 | 0.6925 | +3.07% | 47689 | 1,999,860,000 | 1,413,428,837 |
| 2024-09-16 | 0.6726 | 0.687 | 0.6938 | 0.6572 | +4.82% | 38081 | 1,526,811,000 | 1,035,673,410 |
| 2024-09-13 | 0.6257 | 0.6554 | 0.6569 | 0.6158 | +5.35% | 54066 | 2,118,170,000 | 1,353,594,726 |
| 2024-09-12 | 0.6271 | 0.6221 | 0.6329 | 0.6071 | -2.32% | 36456 | 1,071,876,000 | 664,430,393 |
| 2024-09-11 | 0.6475 | 0.6369 | 0.6593 | 0.6275 | -2.32% | 26033 | 842,769,000 | 538,453,929 |
| 2024-09-10 | 0.67 | 0.652 | 0.6773 | 0.6429 | -1.82% | 31822 | 927,951,000 | 608,880,302 |
| 2024-09-09 | 0.6333 | 0.6641 | 0.6698 | 0.6333 | +6.82% | 103763 | 1,222,384,000 | 792,453,559 |
| 2024-09-06 | 0.641 | 0.6217 | 0.6555 | 0.6135 | -0.78% | 25195 | 1,048,394,000 | 659,780,815 |
| 2024-09-05 | 0.6363 | 0.6266 | 0.7 | 0.6264 | +0.55% | 91043 | 3,333,078,000 | 2,209,644,849 |
| 2024-09-04 | 0.5871 | 0.6232 | 0.639 | 0.5863 | +6.42% | 59627 | 2,093,534,000 | 1,297,288,004 |
| 2024-09-03 | 0.5804 | 0.5856 | 0.608 | 0.5432 | +2.90% | 87904 | 2,745,300,000 | 1,590,004,087 |
| 2024-09-02 | 0.6142 | 0.5691 | 0.62 | 0.5672 | -11.20% | 72111 | 2,399,416,000 | 1,431,291,503 |
| 2024-08-30 | 0.7 | 0.6409 | 0.7 | 0.6249 | -8.44% | 122940 | 3,138,749,000 | 2,029,347,559 |
| 2024-08-29 | 0.745 | 0.7 | 0.7488 | 0.7 | -6.08% | 67062 | 2,060,461,000 | 1,482,879,620 |
| 2024-08-28 | 0.7609 | 0.7453 | 0.7661 | 0.7401 | -2.72% | 22919 | 464,820,000 | 349,127,032 |
| 2024-08-27 | 0.777 | 0.7661 | 0.7895 | 0.7577 | -1.15% | 51639 | 476,293,000 | 370,081,221 |
| 2024-08-26 | 0.778 | 0.775 | 0.7816 | 0.765 | +2.28% | 25736 | 498,157,000 | 385,550,331 |
| 2024-08-23 | 0.7614 | 0.7577 | 0.765 | 0.7454 | -0.54% | 18027 | 465,531,000 | 352,084,929 |
| 2024-08-22 | 0.7598 | 0.7618 | 0.7775 | 0.7515 | +0.70% | 37648 | 857,898,000 | 658,067,244 |
| 2024-08-21 | 0.7489 | 0.7565 | 0.758 | 0.7341 | +1.01% | 32594 | 681,622,000 | 507,014,964 |
| 2024-08-20 | 0.7629 | 0.7489 | 0.77 | 0.7233 | -1.65% | 92371 | 2,376,996,000 | 1,772,833,750 |
| 2024-08-19 | 0.8107 | 0.7615 | 0.8194 | 0.7492 | -5.32% | 95374 | 1,832,191,000 | 1,424,701,210 |
| 2024-08-16 | 0.81 | 0.8043 | 0.8147 | 0.8 | -0.78% | 29035 | 550,162,000 | 443,254,206 |
| 2024-08-15 | 0.8205 | 0.8106 | 0.8256 | 0.8064 | -1.17% | 17731 | 448,300,000 | 364,284,566 |
| 2024-08-14 | 0.839 | 0.8202 | 0.839 | 0.8125 | -3.21% | 65933 | 919,872,000 | 760,005,318 |
| 2024-08-13 | 0.85 | 0.8474 | 0.852 | 0.84 | +0.88% | 33389 | 325,625,000 | 275,380,465 |
| 2024-08-12 | 0.8184 | 0.84 | 0.8408 | 0.8114 | +2.61% | 24441 | 398,759,000 | 329,628,177 |
| 2024-08-09 | 0.823 | 0.8186 | 0.8231 | 0.8106 | -0.53% | 6795 | 162,157,000 | 132,927,654 |
| 2024-08-08 | 0.8246 | 0.823 | 0.8299 | 0.8212 | -0.19% | 19672 | 241,928,000 | 199,632,838 |
| 2024-08-07 | 0.8174 | 0.8246 | 0.8256 | 0.805 | +1.44% | 82786 | 531,175,000 | 432,849,301 |
| 2024-08-06 | 0.8191 | 0.8129 | 0.8328 | 0.81 | -0.76% | 42559 | 475,783,000 | 391,048,600 |
| 2024-08-05 | 0.843 | 0.8191 | 0.845 | 0.803 | -3.71% | 56023 | 1,176,792,000 | 963,829,248 |
| 2024-08-02 | 0.8648 | 0.8507 | 0.865 | 0.8452 | -0.77% | 15991 | 507,855,000 | 434,284,993 |
| 2024-08-01 | 0.8499 | 0.8573 | 0.866 | 0.8481 | +2.21% | 31295 | 977,680,000 | 838,232,737 |
| 2024-07-31 | 0.8342 | 0.8388 | 0.85 | 0.8327 | +1.43% | 18025 | 540,217,000 | 455,724,973 |
| 2024-07-30 | 0.813 | 0.827 | 0.8349 | 0.8073 | +1.67% | 38478 | 557,786,000 | 458,648,019 |
| 2024-07-29 | 0.83 | 0.8134 | 0.8344 | 0.81 | -1.75% | 32761 | 514,072,000 | 419,924,328 |
| 2024-07-26 | 0.841 | 0.8279 | 0.8438 | 0.82 | -1.15% | 30037 | 623,875,000 | 520,209,296 |
| 2024-07-25 | 0.84 | 0.8375 | 0.849 | 0.8343 | -1.59% | 18636 | 388,255,000 | 326,215,409 |
| 2024-07-24 | 0.845 | 0.851 | 0.8597 | 0.83 | +0.12% | 66848 | 793,630,000 | 669,461,589 |
| 2024-07-23 | 0.8595 | 0.85 | 0.8636 | 0.8475 | -0.91% | 17913 | 358,310,000 | 306,326,698 |
| 2024-07-22 | 0.875 | 0.8578 | 0.8779 | 0.8402 | -1.23% | 23126 | 636,379,000 | 547,873,643 |
| 2024-07-19 | 0.871 | 0.8685 | 0.882 | 0.8649 | -1.60% | 26779 | 531,301,000 | 463,320,501 |
| 2024-07-18 | 0.874 | 0.8826 | 0.886 | 0.8699 | +1.36% | 19800 | 458,738,000 | 404,323,678 |
| 2024-07-17 | 0.875 | 0.8708 | 0.898 | 0.8481 | +1.17% | 76496 | 2,044,565,000 | 1,794,979,333 |
| 2024-07-16 | 0.8335 | 0.8607 | 0.8698 | 0.8252 | +3.26% | 40247 | 1,298,797,000 | 1,107,044,373 |
| 2024-07-15 | 0.834 | 0.8335 | 0.8425 | 0.8046 | +0.91% | 15328 | 444,574,000 | 366,332,686 |
| 2024-07-12 | 0.85 | 0.826 | 0.8598 | 0.8183 | -2.74% | 27694 | 847,840,000 | 707,859,213 |
| 2024-07-11 | 0.7952 | 0.8493 | 0.8496 | 0.7952 | +6.03% | 24756 | 942,478,000 | 777,832,123 |
| 2024-07-10 | 0.815 | 0.801 | 0.8455 | 0.7953 | -1.60% | 32069 | 853,553,000 | 689,258,088 |
| 2024-07-09 | 0.8482 | 0.814 | 0.8482 | 0.8104 | -3.55% | 22579 | 692,508,000 | 570,165,186 |
| 2024-07-08 | 0.8502 | 0.844 | 0.8598 | 0.8408 | -0.28% | 21816 | 481,575,000 | 410,692,330 |
| 2024-07-05 | 0.8352 | 0.8464 | 0.8498 | 0.8318 | +1.37% | 13735 | 431,892,000 | 363,917,299 |
| 2024-07-04 | 0.8631 | 0.835 | 0.8689 | 0.8264 | -3.26% | 22923 | 808,245,000 | 684,299,884 |
| 2024-07-03 | 0.8689 | 0.8631 | 0.8792 | 0.8581 | +0.36% | 23611 | 749,060,000 | 651,563,646 |
| 2024-07-02 | 0.84 | 0.86 | 0.8693 | 0.8385 | +2.90% | 31651 | 1,132,111,000 | 971,336,726 |
| 2024-07-01 | 0.8296 | 0.8358 | 0.841 | 0.8275 | +1.42% | 18785 | 540,341,000 | 450,628,026 |
| 2024-06-28 | 0.8239 | 0.8241 | 0.8309 | 0.822 | +0.07% | 19634 | 618,510,000 | 512,333,507 |
| 2024-06-27 | 0.8299 | 0.8235 | 0.8334 | 0.81 | -0.62% | 35254 | 1,229,609,000 | 1,008,808,769 |
| 2024-06-26 | 0.8389 | 0.8286 | 0.8411 | 0.8185 | -0.37% | 34274 | 1,183,439,000 | 983,830,760 |
| 2024-06-25 | 0.8404 | 0.8317 | 0.86 | 0.8184 | -3.29% | 114956 | 3,317,985,000 | 2,773,518,255 |
| 2024-06-24 | 0.8635 | 0.86 | 0.8766 | 0.8356 | -0.35% | 67976 | 1,229,798,000 | 1,050,027,308 |
| 2024-06-21 | 0.895 | 0.863 | 0.9154 | 0.853 | -3.33% | 36395 | 1,179,847,000 | 1,026,416,120 |
| 2024-06-20 | 0.8575 | 0.8927 | 0.8927 | 0.8381 | +4.10% | 32612 | 913,115,000 | 783,044,069 |
| 2024-06-19 | 0.8823 | 0.8575 | 0.8868 | 0.843 | -2.96% | 30949 | 653,779,000 | 562,366,009 |
| 2024-06-18 | 0.9116 | 0.8837 | 0.915 | 0.88 | -3.06% | 26986 | 444,227,000 | 395,888,327 |
| 2024-06-17 | 0.9165 | 0.9116 | 0.935 | 0.91 | -0.70% | 10584 | 240,865,000 | 221,894,344 |
| 2024-06-14 | 0.903 | 0.918 | 0.92 | 0.9028 | +1.68% | 23711 | 269,023,000 | 245,870,016 |
| 2024-06-13 | 0.88 | 0.9028 | 0.9096 | 0.8537 | +0.17% | 13966 | 314,224,000 | 281,518,730 |
| 2024-06-11 | 0.9028 | 0.9013 | 0.918 | 0.8859 | +0.14% | 18914 | 429,736,000 | 387,922,584 |
| 2024-06-10 | 0.9298 | 0.9 | 0.9298 | 0.9 | -3.24% | 18409 | 375,043,000 | 344,159,813 |
| 2024-06-07 | 0.958 | 0.9301 | 0.9589 | 0.928 | -2.30% | 32593 | 665,691,000 | 629,198,079 |
| 2024-06-06 | 0.96 | 0.952 | 0.9744 | 0.931 | +0.40% | 20304 | 390,731,000 | 373,330,174 |
| 2024-06-05 | 0.92 | 0.9482 | 0.9662 | 0.92 | +3.21% | 20171 | 581,488,000 | 551,280,586 |
| 2024-06-04 | 0.9248 | 0.9187 | 0.94 | 0.9018 | +0.35% | 20906 | 573,312,000 | 528,962,525 |
| 2024-06-03 | 0.9361 | 0.9155 | 0.9499 | 0.86 | -2.24% | 37571 | 987,968,000 | 891,457,425 |
| 2024-05-31 | 0.9766 | 0.9365 | 0.9804 | 0.9365 | -4.10% | 21740 | 543,016,000 | 517,942,072 |
| 2024-05-30 | 0.9835 | 0.9765 | 0.9936 | 0.97 | -0.66% | 15755 | 307,080,000 | 299,549,569 |
| 2024-05-29 | 1.0055 | 0.983 | 1.0055 | 0.979 | -2.34% | 10789 | 237,956,000 | 235,453,216 |
| 2024-05-28 | 0.987 | 1.0066 | 1.0086 | 0.9645 | +1.82% | 20807 | 534,781,000 | 529,991,184 |
| 2024-05-27 | 1.0006 | 0.9886 | 1.0032 | 0.96 | -1.47% | 30042 | 778,959,000 | 763,420,933 |
| 2024-05-24 | 1.02 | 1.0033 | 1.045 | 0.9967 | -1.64% | 44135 | 937,529,000 | 951,185,672 |
| 2024-05-23 | 1.0199 | 1.02 | 1.0448 | 1.0011 | -1.58% | 28824 | 926,203,000 | 946,916,623 |
| 2024-05-22 | 1.0608 | 1.0364 | 1.089 | 1.035 | -2.69% | 46669 | 1,342,961,000 | 1,429,577,178 |
| 2024-05-21 | 1.0647 | 1.065 | 1.0673 | 1.0301 | -0.63% | 31685 | 840,820,000 | 886,327,273 |
| 2024-05-20 | 1.0201 | 1.0717 | 1.0777 | 1.013 | +6.74% | 110352 | 2,914,427,000 | 3,060,145,054 |
| 2024-05-17 | 1.0001 | 1.004 | 1.0077 | 0.996 | +0.78% | 14339 | 432,462,000 | 432,762,446 |
| 2024-05-16 | 1.0085 | 0.9962 | 1.019 | 0.9901 | -0.49% | 18012 | 479,131,000 | 480,053,173 |
| 2024-05-15 | 0.996 | 1.0011 | 1.009 | 0.9879 | +0.80% | 24642 | 782,031,000 | 781,349,089 |
| 2024-05-14 | 0.99 | 0.9932 | 0.9997 | 0.98 | +0.76% | 22029 | 498,123,000 | 492,972,245 |
| 2024-05-13 | 1.0086 | 0.9857 | 1.025 | 0.9791 | -2.21% | 47291 | 1,196,993,000 | 1,192,649,660 |
| 2024-05-10 | 0.974 | 1.008 | 1.015 | 0.971 | +5.07% | 64926 | 1,812,780,000 | 1,818,175,196 |
| 2024-05-08 | 0.944 | 0.9594 | 0.965 | 0.9358 | +2.07% | 24655 | 738,095,000 | 705,650,350 |
| 2024-05-07 | 0.941 | 0.9399 | 0.9447 | 0.9222 | +0.18% | 15891 | 415,549,000 | 387,457,385 |
| 2024-05-06 | 0.915 | 0.9382 | 0.9498 | 0.9037 | +3.21% | 27171 | 845,181,000 | 791,633,602 |
| 2024-05-03 | 0.9275 | 0.909 | 0.9448 | 0.908 | -1.99% | 24601 | 543,569,000 | 500,022,737 |
| 2024-05-02 | 0.9535 | 0.9275 | 0.9535 | 0.927 | -2.37% | 18184 | 359,067,000 | 336,949,635 |
| 2024-04-30 | 0.96 | 0.95 | 0.9635 | 0.945 | -1.51% | 10219 | 202,558,000 | 192,458,623 |
| 2024-04-29 | 0.967 | 0.9646 | 0.9695 | 0.955 | +0.06% | 10763 | 224,579,000 | 215,254,078 |
| 2024-04-27 | 0.9659 | 0.964 | 0.975 | 0.955 | +0.63% | 19609 | 460,973,000 | 444,287,569 |
| 2024-04-26 | 0.938 | 0.958 | 0.9735 | 0.9224 | +2.13% | 43508 | 1,060,462,000 | 1,014,351,555 |
| 2024-04-25 | 0.9851 | 0.938 | 0.9851 | 0.9318 | -4.78% | 101827 | 3,110,550,000 | 2,978,347,986 |
| 2024-04-24 | 1.0465 | 0.9851 | 1.049 | 0.974 | -2.45% | 85214 | 1,724,069,000 | 1,729,609,273 |
| 2024-04-23 | 1.0269 | 1.0098 | 1.0334 | 0.998 | -2.43% | 51135 | 970,415,000 | 983,918,792 |
| 2024-04-22 | 1.047 | 1.035 | 1.058 | 1.033 | -3.16% | 35372 | 834,161,000 | 872,450,158 |
| 2024-04-19 | 1.0546 | 1.0688 | 1.085 | 1.0507 | +1.94% | 27061 | 669,255,000 | 714,794,640 |
| 2024-04-18 | 1.06 | 1.0485 | 1.06 | 1.0236 | -1.08% | 40713 | 791,693,000 | 823,281,121 |
| 2024-04-17 | 1.087 | 1.06 | 1.093 | 1.0401 | -2.46% | 53340 | 1,106,158,000 | 1,175,181,777 |
| 2024-04-16 | 1.1018 | 1.0867 | 1.103 | 1.0745 | +0.34% | 37342 | 698,094,000 | 759,617,719 |
| 2024-04-15 | 1.11 | 1.083 | 1.1345 | 1.0622 | -2.30% | 93566 | 2,459,538,000 | 2,685,355,857 |
| 2024-04-12 | 1.1 | 1.1085 | 1.1357 | 1.0713 | +5.73% | 80517 | 2,551,652,000 | 2,807,898,153 |
| 2024-04-11 | 1.0649 | 1.0484 | 1.14 | 1.0116 | -1.00% | 127557 | 4,183,026,000 | 4,547,183,999 |
| 2024-04-10 | 1.021 | 1.059 | 1.07 | 1.007 | +4.64% | 69280 | 2,214,882,000 | 2,300,931,732 |
| 2024-04-09 | 0.97 | 1.012 | 1.0844 | 0.97 | +4.33% | 113806 | 3,194,219,000 | 3,239,863,763 |
| 2024-04-08 | 0.953 | 0.97 | 0.9777 | 0.9505 | +3.01% | 32894 | 973,515,000 | 942,039,988 |
| 2024-04-05 | 0.94 | 0.9417 | 0.9571 | 0.9022 | +0.09% | 35764 | 989,610,000 | 917,860,072 |
| 2024-04-04 | 0.94 | 0.9409 | 0.955 | 0.9399 | +0.52% | 14976 | 393,102,000 | 372,087,367 |
| 2024-04-03 | 0.96 | 0.936 | 0.96 | 0.9305 | -0.53% | 20892 | 590,310,000 | 557,804,847 |
| 2024-04-02 | 0.955 | 0.941 | 0.9859 | 0.93 | -0.84% | 46579 | 1,596,864,000 | 1,521,556,677 |
| 2024-04-01 | 0.9007 | 0.949 | 0.99 | 0.8922 | +8.33% | 88723 | 3,021,441,000 | 2,853,773,393 |
| 2024-03-29 | 0.835 | 0.876 | 0.8849 | 0.8341 | +5.55% | 52413 | 1,470,885,000 | 1,274,124,060 |
| 2024-03-28 | 0.8017 | 0.8299 | 0.839 | 0.8006 | +3.67% | 35128 | 1,164,187,000 | 960,911,585 |
| 2024-03-27 | 0.8039 | 0.8005 | 0.8049 | 0.7963 | -0.42% | 6844 | 198,199,000 | 158,814,717 |
| 2024-03-26 | 0.81 | 0.8039 | 0.812 | 0.7958 | -0.38% | 9482 | 325,021,000 | 261,692,238 |
| 2024-03-25 | 0.7873 | 0.807 | 0.8098 | 0.7804 | +1.52% | 21888 | 639,240,000 | 511,307,287 |
| 2024-03-22 | 0.7846 | 0.7949 | 0.7991 | 0.7733 | +1.31% | 14428 | 472,776,000 | 373,895,304 |
| 2024-03-21 | 0.78 | 0.7846 | 0.7898 | 0.772 | +3.39% | 13899 | 535,339,000 | 417,586,977 |
| 2024-03-20 | 0.759 | 0.7589 | 0.7677 | 0.7464 | +0.11% | 10992 | 272,458,000 | 206,435,332 |
| 2024-03-19 | 0.7698 | 0.7581 | 0.7735 | 0.75 | -1.52% | 18584 | 300,856,000 | 229,882,052 |
| 2024-03-18 | 0.7768 | 0.7698 | 0.7829 | 0.767 | -0.86% | 10311 | 214,041,000 | 165,194,329 |
| 2024-03-15 | 0.7624 | 0.7765 | 0.782 | 0.7621 | +2.00% | 11745 | 303,850,000 | 236,175,545 |
| 2024-03-14 | 0.7783 | 0.7613 | 0.7796 | 0.7563 | -2.18% | 15144 | 368,471,000 | 283,063,930 |
| 2024-03-13 | 0.7842 | 0.7783 | 0.7842 | 0.7751 | -0.31% | 8554 | 210,661,000 | 164,224,670 |
| 2024-03-12 | 0.788 | 0.7807 | 0.7892 | 0.7716 | -0.93% | 16014 | 353,149,000 | 275,459,116 |
| 2024-03-11 | 0.7931 | 0.788 | 0.8 | 0.7871 | +0.03% | 30479 | 444,015,000 | 351,751,524 |
| 2024-03-07 | 0.7977 | 0.7878 | 0.8017 | 0.7828 | -0.34% | 26293 | 564,165,000 | 446,257,561 |
| 2024-03-06 | 0.791 | 0.7905 | 0.798 | 0.7773 | -0.06% | 20640 | 644,184,000 | 506,532,711 |
| 2024-03-05 | 0.8022 | 0.791 | 0.8028 | 0.7772 | -0.75% | 25791 | 890,035,000 | 701,222,728 |
| 2024-03-04 | 0.7676 | 0.797 | 0.797 | 0.7613 | +4.24% | 21550 | 606,702,000 | 473,051,487 |
| 2024-03-01 | 0.767 | 0.7646 | 0.7696 | 0.751 | +0.18% | 16230 | 405,366,000 | 307,380,619 |
| 2024-02-29 | 0.743 | 0.7632 | 0.7634 | 0.728 | +2.72% | 20125 | 565,047,000 | 422,433,402 |
| 2024-02-28 | 0.7523 | 0.743 | 0.7574 | 0.72 | -1.24% | 43083 | 1,124,885,000 | 822,651,031 |
| 2024-02-27 | 0.7673 | 0.7523 | 0.78 | 0.75 | -1.01% | 23577 | 685,270,000 | 521,405,866 |
| 2024-02-26 | 0.7698 | 0.76 | 0.7885 | 0.7392 | -3.61% | 40104 | 1,047,267,000 | 806,891,604 |
| 2024-02-22 | 0.78 | 0.7885 | 0.8083 | 0.78 | +0.91% | 19210 | 429,595,000 | 340,304,823 |
| 2024-02-21 | 0.7998 | 0.7814 | 0.805 | 0.7284 | -2.86% | 44208 | 1,252,300,000 | 971,264,587 |
| 2024-02-20 | 0.793 | 0.8044 | 0.8197 | 0.7731 | +1.58% | 33924 | 1,054,886,000 | 841,155,845 |
| 2024-02-19 | 0.7686 | 0.7919 | 0.795 | 0.7638 | +3.94% | 30142 | 897,158,000 | 704,350,286 |
| 2024-02-16 | 0.756 | 0.7619 | 0.77 | 0.7456 | +1.59% | 20325 | 616,373,000 | 468,970,994 |
| 2024-02-15 | 0.7449 | 0.75 | 0.7599 | 0.7254 | +1.74% | 19392 | 582,712,000 | 437,003,046 |
| 2024-02-14 | 0.7487 | 0.7372 | 0.778 | 0.7223 | -0.78% | 36358 | 1,058,774,000 | 796,150,664 |
| 2024-02-13 | 0.7114 | 0.743 | 0.75 | 0.7088 | +4.87% | 21823 | 593,895,000 | 436,314,371 |
| 2024-02-12 | 0.7162 | 0.7085 | 0.73 | 0.6954 | -0.94% | 16519 | 335,803,000 | 237,980,114 |
| 2024-02-09 | 0.728 | 0.7152 | 0.738 | 0.712 | -1.76% | 23570 | 628,436,000 | 456,478,332 |
| 2024-02-08 | 0.692 | 0.728 | 0.728 | 0.692 | +5.20% | 33032 | 1,025,219,000 | 727,138,711 |
| 2024-02-07 | 0.6714 | 0.692 | 0.6939 | 0.6624 | +3.08% | 19982 | 620,533,000 | 423,942,994 |
| 2024-02-06 | 0.6725 | 0.6713 | 0.6739 | 0.655 | -0.18% | 17683 | 516,671,000 | 343,202,523 |
| 2024-02-05 | 0.6848 | 0.6725 | 0.6872 | 0.6672 | -1.74% | 16084 | 424,162,000 | 286,598,058 |
| 2024-02-02 | 0.6804 | 0.6844 | 0.6928 | 0.6724 | +0.80% | 17403 | 424,790,000 | 290,361,777 |
| 2024-02-01 | 0.664 | 0.679 | 0.695 | 0.663 | +2.41% | 34550 | 1,075,787,000 | 735,591,279 |
| 2024-01-31 | 0.656 | 0.663 | 0.6686 | 0.65 | +1.22% | 13602 | 456,007,000 | 300,608,173 |
| 2024-01-30 | 0.651 | 0.655 | 0.665 | 0.6459 | +1.41% | 18471 | 517,093,000 | 339,519,178 |
| 2024-01-29 | 0.6238 | 0.6459 | 0.67 | 0.6215 | +4.01% | 31121 | 1,093,927,000 | 707,120,188 |
| 2024-01-26 | 0.6323 | 0.621 | 0.635 | 0.6201 | -1.43% | 14050 | 296,611,000 | 185,141,501 |
| 2024-01-25 | 0.6431 | 0.63 | 0.6443 | 0.625 | -2.04% | 13828 | 242,688,000 | 153,642,511 |
| 2024-01-24 | 0.6497 | 0.6431 | 0.6504 | 0.64 | -0.69% | 8772 | 141,194,000 | 91,038,508 |
| 2024-01-23 | 0.6505 | 0.6476 | 0.6547 | 0.6455 | -0.06% | 7619 | 150,804,000 | 97,851,407 |
| 2024-01-22 | 0.647 | 0.648 | 0.65 | 0.645 | +0.51% | 7121 | 166,511,000 | 107,828,084 |
| 2024-01-19 | 0.6555 | 0.6447 | 0.6555 | 0.64 | -0.78% | 11073 | 142,874,000 | 92,362,606 |
| 2024-01-18 | 0.6549 | 0.6498 | 0.6581 | 0.648 | -0.40% | 9019 | 223,662,000 | 145,544,303 |
| 2024-01-17 | 0.6545 | 0.6524 | 0.6565 | 0.648 | +0.17% | 5580 | 102,017,000 | 66,607,564 |
| 2024-01-16 | 0.6589 | 0.6513 | 0.6589 | 0.645 | -0.66% | 11231 | 213,262,000 | 138,977,803 |
| 2024-01-15 | 0.663 | 0.6556 | 0.663 | 0.655 | -0.65% | 8442 | 192,495,000 | 126,896,226 |
| 2024-01-12 | 0.659 | 0.6599 | 0.662 | 0.6522 | +0.79% | 10087 | 284,900,000 | 187,402,570 |
| 2024-01-11 | 0.67 | 0.6547 | 0.6739 | 0.6448 | -2.12% | 13864 | 372,839,000 | 245,560,056 |
| 2024-01-10 | 0.6594 | 0.6689 | 0.669 | 0.654 | +2.04% | 16152 | 612,995,000 | 405,942,371 |
| 2024-01-09 | 0.661 | 0.6555 | 0.6656 | 0.6516 | -0.59% | 6710 | 166,235,000 | 109,404,284 |
| 2024-01-08 | 0.6575 | 0.6594 | 0.6715 | 0.64 | +1.12% | 8766 | 218,807,000 | 144,333,549 |
| 2024-01-05 | 0.6558 | 0.6521 | 0.66 | 0.6501 | -0.06% | 5216 | 128,497,000 | 84,127,002 |
| 2024-01-04 | 0.6595 | 0.6525 | 0.6595 | 0.6505 | -0.11% | 5744 | 107,667,000 | 70,411,343 |
| 2024-01-03 | 0.6482 | 0.6532 | 0.66 | 0.6404 | 0.00% | 10826 | 265,418,000 | 173,283,609 |