ОАК (Объединенная авиастроительная корпорация)
UNAC
0.4015 ₽ -0.25% ↓История котировок UNAC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 1.3235 | 1.305 | 1.3315 | 1.2955 | -1.14% | 3018 | 48,352,000 | 63,196,770 |
| 2023-12-28 | 1.323 | 1.32 | 1.363 | 1.3 | +0.88% | 6602 | 121,562,000 | 161,181,347 |
| 2023-12-27 | 1.309 | 1.3085 | 1.39 | 1.2805 | +1.28% | 12522 | 220,565,000 | 295,314,686 |
| 2023-12-26 | 1.2925 | 1.292 | 1.319 | 1.28 | +0.27% | 5664 | 104,968,000 | 135,934,634 |
| 2023-12-25 | 1.34 | 1.2885 | 1.349 | 1.265 | -3.01% | 8073 | 139,600,000 | 182,599,338 |
| 2023-12-22 | 1.33 | 1.3285 | 1.379 | 1.315 | +0.15% | 10330 | 181,619,000 | 243,946,761 |
| 2023-12-21 | 1.3265 | 1.3265 | 1.414 | 1.291 | -0.11% | 27274 | 580,411,000 | 790,319,130 |
| 2023-12-20 | 1.216 | 1.328 | 1.328 | 1.2075 | +10.44% | 18693 | 455,837,000 | 581,954,210 |
| 2023-12-19 | 1.23 | 1.2025 | 1.2305 | 1.18 | -0.74% | 5414 | 131,802,000 | 158,611,258 |
| 2023-12-18 | 1.16 | 1.2115 | 1.26 | 1.155 | +4.71% | 14538 | 356,961,000 | 431,611,585 |
| 2023-12-15 | 1.1315 | 1.157 | 1.176 | 1.104 | +2.25% | 4844 | 71,977,000 | 82,923,766 |
| 2023-12-14 | 1.1935 | 1.1315 | 1.2 | 1.1255 | -3.58% | 9893 | 173,719,000 | 204,396,687 |
| 2023-12-13 | 1.129 | 1.1735 | 1.227 | 1.103 | +5.25% | 18827 | 342,550,000 | 403,977,060 |
| 2023-12-12 | 1.1 | 1.115 | 1.15 | 1.093 | +1.00% | 5583 | 112,573,000 | 126,570,125 |
| 2023-12-11 | 1.14 | 1.104 | 1.151 | 1.1035 | -3.16% | 2663 | 36,603,000 | 41,030,604 |
| 2023-12-08 | 1.1575 | 1.14 | 1.195 | 1.111 | -1.51% | 3753 | 59,778,000 | 69,449,311 |
| 2023-12-07 | 1.133 | 1.1575 | 1.17 | 1.084 | +2.89% | 4950 | 67,371,000 | 75,856,441 |
| 2023-12-06 | 1.165 | 1.125 | 1.165 | 1.106 | -2.30% | 3755 | 65,161,000 | 74,470,044 |
| 2023-12-05 | 1.157 | 1.1515 | 1.204 | 1.121 | -1.75% | 5942 | 108,478,000 | 125,139,403 |
| 2023-12-04 | 1.265 | 1.172 | 1.273 | 1.172 | -7.35% | 6926 | 92,505,000 | 111,899,282 |
| 2023-12-01 | 1.302 | 1.265 | 1.369 | 1.2615 | -1.86% | 5715 | 97,852,000 | 128,388,399 |
| 2023-11-30 | 1.274 | 1.289 | 1.33 | 1.261 | -0.85% | 4671 | 61,719,000 | 79,632,672 |
| 2023-11-29 | 1.3175 | 1.3 | 1.3695 | 1.2735 | -1.03% | 10691 | 207,623,000 | 277,225,055 |
| 2023-11-28 | 1.35 | 1.3135 | 1.3575 | 1.289 | -2.70% | 4463 | 61,932,000 | 81,342,602 |
| 2023-11-27 | 1.4145 | 1.35 | 1.425 | 1.33 | -3.50% | 4578 | 55,840,000 | 76,356,616 |
| 2023-11-24 | 1.3915 | 1.399 | 1.4355 | 1.33 | +0.54% | 5148 | 77,666,000 | 108,620,654 |
| 2023-11-23 | 1.4525 | 1.3915 | 1.453 | 1.373 | -3.70% | 5483 | 79,310,000 | 111,546,450 |
| 2023-11-22 | 1.4 | 1.445 | 1.478 | 1.375 | +4.48% | 12350 | 190,597,000 | 273,131,365 |
| 2023-11-21 | 1.3595 | 1.383 | 1.4445 | 1.3105 | +0.95% | 14375 | 223,055,000 | 309,397,066 |
| 2023-11-20 | 1.53 | 1.37 | 1.6175 | 1.356 | -6.83% | 27672 | 442,442,000 | 666,166,133 |
| 2023-11-17 | 1.541 | 1.4705 | 1.6365 | 1.426 | -3.26% | 16316 | 223,653,000 | 343,306,764 |
| 2023-11-16 | 1.3795 | 1.52 | 1.544 | 1.379 | +11.76% | 28146 | 434,456,000 | 644,890,522 |
| 2023-11-15 | 1.2135 | 1.36 | 1.487 | 1.17 | +12.07% | 32875 | 539,105,000 | 747,398,014 |
| 2023-11-14 | 1.42 | 1.2135 | 1.429 | 1.2135 | -15.14% | 16100 | 238,235,000 | 308,454,137 |
| 2023-11-13 | 1.65 | 1.43 | 1.669 | 1.3625 | -13.12% | 24231 | 378,420,000 | 563,596,334 |
| 2023-11-10 | 1.73 | 1.646 | 1.731 | 1.606 | -4.55% | 11743 | 167,173,000 | 275,600,046 |
| 2023-11-09 | 1.7745 | 1.7245 | 1.7755 | 1.7225 | -2.79% | 4413 | 44,092,000 | 76,956,544 |
| 2023-11-08 | 1.7765 | 1.774 | 1.783 | 1.7685 | +0.06% | 2112 | 22,959,000 | 40,719,888 |
| 2023-11-07 | 1.7895 | 1.773 | 1.7895 | 1.7625 | -0.67% | 2145 | 20,255,000 | 35,933,795 |
| 2023-11-06 | 1.7635 | 1.785 | 1.7995 | 1.7635 | +1.22% | 1968 | 23,922,000 | 42,533,534 |
| 2023-11-03 | 1.798 | 1.7635 | 1.8095 | 1.76 | -1.23% | 3451 | 38,457,000 | 68,290,692 |
| 2023-11-02 | 1.889 | 1.7855 | 1.916 | 1.78 | -4.37% | 10837 | 119,489,000 | 218,167,064 |
| 2023-11-01 | 1.7585 | 1.867 | 2.0185 | 1.7475 | +6.50% | 30219 | 458,769,000 | 869,461,824 |
| 2023-10-31 | 1.786 | 1.753 | 1.822 | 1.7305 | -2.07% | 7646 | 89,834,000 | 159,773,930 |
| 2023-10-30 | 1.8095 | 1.79 | 1.845 | 1.78 | -1.02% | 3406 | 34,377,000 | 62,108,813 |
| 2023-10-27 | 1.83 | 1.8085 | 1.885 | 1.7555 | +0.03% | 7106 | 74,094,000 | 134,547,424 |
| 2023-10-26 | 1.885 | 1.808 | 1.9 | 1.801 | -3.75% | 4960 | 59,111,000 | 108,941,517 |
| 2023-10-25 | 1.864 | 1.8785 | 1.94 | 1.825 | +0.89% | 7991 | 103,627,000 | 194,598,332 |
| 2023-10-24 | 1.854 | 1.862 | 1.895 | 1.8245 | +0.05% | 4092 | 54,919,000 | 102,570,075 |
| 2023-10-23 | 1.899 | 1.861 | 1.899 | 1.8315 | -1.30% | 3576 | 40,806,000 | 75,843,926 |
| 2023-10-20 | 1.901 | 1.8855 | 1.9165 | 1.83 | -0.66% | 4574 | 63,428,000 | 119,322,696 |
| 2023-10-19 | 1.92 | 1.898 | 1.92 | 1.89 | -0.81% | 2108 | 23,469,000 | 44,556,004 |
| 2023-10-18 | 1.895 | 1.9135 | 2.03 | 1.883 | +1.67% | 16438 | 289,576,000 | 562,277,167 |
| 2023-10-17 | 1.91 | 1.882 | 1.9175 | 1.85 | -0.53% | 4691 | 56,602,000 | 106,503,337 |
| 2023-10-16 | 1.9 | 1.892 | 1.948 | 1.8805 | +0.08% | 4658 | 53,311,000 | 101,064,772 |
| 2023-10-13 | 1.9 | 1.8905 | 1.96 | 1.849 | +2.19% | 8492 | 116,018,000 | 221,791,274 |
| 2023-10-12 | 1.87 | 1.85 | 1.885 | 1.81 | -2.06% | 5559 | 57,959,000 | 107,252,225 |
| 2023-10-11 | 1.93 | 1.889 | 1.988 | 1.8715 | -1.46% | 10588 | 137,746,000 | 266,011,502 |
| 2023-10-10 | 2.01 | 1.917 | 2.114 | 1.908 | -3.08% | 26496 | 363,292,000 | 726,726,585 |
| 2023-10-09 | 1.784 | 1.978 | 2.007 | 1.684 | +10.87% | 53787 | 788,990,000 | 1,496,597,416 |
| 2023-10-06 | 1.9 | 1.784 | 1.9035 | 1.75 | -6.11% | 20488 | 250,237,000 | 451,209,676 |
| 2023-10-05 | 1.946 | 1.9 | 1.946 | 1.9 | -2.39% | 5807 | 65,286,000 | 124,814,714 |
| 2023-10-04 | 1.93 | 1.9465 | 1.9595 | 1.9025 | +0.93% | 6098 | 59,100,000 | 114,550,638 |
| 2023-10-03 | 1.99 | 1.9285 | 2.0295 | 1.9025 | -3.86% | 15419 | 182,440,000 | 357,426,220 |
| 2023-10-02 | 2.04 | 2.006 | 2.065 | 1.9925 | -1.23% | 9184 | 100,739,000 | 204,704,435 |
| 2023-09-29 | 2.112 | 2.031 | 2.113 | 2.0155 | -2.96% | 12588 | 158,340,000 | 323,389,576 |
| 2023-09-28 | 2.1825 | 2.093 | 2.1875 | 2.051 | -1.81% | 13919 | 164,133,000 | 347,357,408 |
| 2023-09-27 | 2.2 | 2.1315 | 2.231 | 2.103 | -1.77% | 16196 | 188,689,000 | 409,614,868 |
| 2023-09-26 | 2.138 | 2.17 | 2.2275 | 2.0705 | +2.12% | 30593 | 443,195,000 | 956,202,479 |
| 2023-09-25 | 2.07 | 2.125 | 2.1365 | 2.047 | +3.61% | 10277 | 145,739,000 | 305,155,755 |
| 2023-09-22 | 2.075 | 2.051 | 2.146 | 2.02 | -1.63% | 11574 | 161,263,000 | 334,493,995 |
| 2023-09-21 | 2.1285 | 2.085 | 2.1995 | 1.9695 | +0.72% | 17982 | 231,649,000 | 485,687,767 |
| 2023-09-20 | 2.12 | 2.07 | 2.1285 | 1.9125 | -3.04% | 21220 | 326,423,000 | 664,848,654 |
| 2023-09-19 | 2.12 | 2.135 | 2.26 | 2.0765 | -5.88% | 27887 | 417,979,000 | 901,819,476 |
| 2023-09-18 | 2.4315 | 2.2685 | 2.4315 | 2.133 | +2.48% | 41152 | 589,375,000 | 1,364,327,039 |
| 2023-09-15 | 2.029 | 2.2135 | 2.2135 | 1.913 | +9.25% | 25816 | 404,746,000 | 863,495,757 |
| 2023-09-14 | 2.27 | 2.026 | 2.31 | 1.7455 | -13.05% | 48784 | 750,917,000 | 1,540,542,518 |
| 2023-09-13 | 2.421 | 2.33 | 2.43 | 2.29 | -2.92% | 18160 | 203,394,000 | 476,112,114 |
| 2023-09-12 | 2.37 | 2.4 | 2.409 | 2.2585 | +0.63% | 24734 | 304,438,000 | 709,022,366 |
| 2023-09-11 | 2.6095 | 2.385 | 2.61 | 2.361 | -3.75% | 24793 | 316,621,000 | 772,175,941 |
| 2023-09-08 | 2.4 | 2.478 | 2.5955 | 2.263 | +2.55% | 31101 | 465,465,000 | 1,128,204,103 |
| 2023-09-07 | 2.5675 | 2.4165 | 2.5675 | 2.205 | -5.24% | 42116 | 568,389,000 | 1,364,661,032 |
| 2023-09-06 | 2.901 | 2.55 | 2.901 | 2.09 | -3.37% | 78727 | 1,157,521,000 | 2,968,164,220 |
| 2023-09-05 | 2.639 | 2.639 | 2.639 | 2.569 | +9.91% | 4818 | 87,091,000 | 229,367,456 |
| 2023-09-04 | 2.401 | 2.401 | 2.401 | 2.3155 | +9.84% | 7760 | 143,540,000 | 344,113,225 |
| 2023-09-01 | 1.99 | 2.186 | 2.186 | 1.9005 | +9.88% | 41347 | 734,211,000 | 1,564,548,215 |
| 2023-08-31 | 2.1895 | 1.9895 | 2.1895 | 1.857 | -9.16% | 78558 | 1,233,883,000 | 2,470,103,640 |
| 2023-08-30 | 2.5 | 2.19 | 2.55 | 2.19 | -8.75% | 69374 | 997,440,000 | 2,297,868,241 |
| 2023-08-29 | 1.89 | 2.4 | 2.575 | 1.83 | +35.21% | 242867 | 4,314,288,000 | 9,975,634,389 |
| 2023-08-28 | 1.359 | 1.775 | 1.8 | 1.2615 | +43.67% | 147641 | 3,227,529,000 | 5,047,650,390 |
| 2023-08-25 | 1.185 | 1.2355 | 1.266 | 1.155 | +5.24% | 32890 | 654,646,000 | 800,405,748 |
| 2023-08-24 | 1.187 | 1.174 | 1.22 | 1.157 | -2.13% | 14828 | 248,527,000 | 294,680,701 |
| 2023-08-23 | 1.2 | 1.1995 | 1.22 | 1.1105 | +4.30% | 24624 | 560,197,000 | 659,169,059 |
| 2023-08-22 | 1.1445 | 1.15 | 1.1685 | 1.087 | -0.30% | 18839 | 323,149,000 | 363,440,588 |
| 2023-08-21 | 1.141 | 1.1535 | 1.26 | 1.1105 | +5.87% | 73490 | 1,589,584,000 | 1,904,502,327 |
| 2023-08-18 | 0.885 | 1.0895 | 1.1395 | 0.8325 | +31.34% | 113470 | 2,693,060,000 | 2,757,640,275 |
| 2023-08-17 | 0.85 | 0.8295 | 0.85 | 0.8105 | +0.55% | 8995 | 203,458,000 | 169,803,091 |
| 2023-08-16 | 0.879 | 0.825 | 0.885 | 0.7705 | -4.95% | 16271 | 320,636,000 | 262,494,051 |
| 2023-08-15 | 0.8315 | 0.868 | 0.895 | 0.737 | +3.77% | 19957 | 435,629,000 | 371,650,388 |
| 2023-08-14 | 0.84 | 0.8365 | 0.9 | 0.8255 | +2.45% | 37762 | 789,332,000 | 688,626,577 |
| 2023-08-11 | 0.772 | 0.8165 | 0.84 | 0.755 | +7.22% | 29808 | 794,530,000 | 638,691,523 |
| 2023-08-10 | 0.771 | 0.7615 | 0.771 | 0.751 | +0.33% | 2615 | 48,262,000 | 36,779,236 |
| 2023-08-09 | 0.74 | 0.759 | 0.772 | 0.7385 | +2.85% | 5612 | 101,396,000 | 77,387,080 |
| 2023-08-08 | 0.758 | 0.738 | 0.758 | 0.7155 | -1.07% | 3439 | 59,144,000 | 43,253,848 |
| 2023-08-07 | 0.758 | 0.746 | 0.7625 | 0.74 | -0.27% | 10341 | 82,172,000 | 61,968,472 |
| 2023-08-04 | 0.77 | 0.748 | 0.785 | 0.7105 | -2.79% | 9626 | 260,990,000 | 200,694,659 |
| 2023-08-03 | 0.768 | 0.7695 | 0.7745 | 0.76 | +0.20% | 4244 | 128,800,000 | 99,246,009 |
| 2023-08-02 | 0.778 | 0.768 | 0.78 | 0.7665 | -0.65% | 3069 | 43,039,000 | 33,231,511 |
| 2023-08-01 | 0.7815 | 0.773 | 0.784 | 0.7675 | -0.64% | 2494 | 37,167,000 | 28,866,241 |
| 2023-07-31 | 0.7885 | 0.778 | 0.789 | 0.777 | +0.13% | 2448 | 61,240,000 | 47,821,652 |
| 2023-07-28 | 0.783 | 0.777 | 0.7865 | 0.763 | -0.26% | 3324 | 65,158,000 | 50,448,674 |
| 2023-07-27 | 0.788 | 0.779 | 0.788 | 0.7715 | +0.65% | 2256 | 38,754,000 | 30,122,708 |
| 2023-07-26 | 0.7665 | 0.774 | 0.798 | 0.7665 | +1.04% | 5369 | 102,244,000 | 79,496,573 |
| 2023-07-25 | 0.761 | 0.766 | 0.8 | 0.7505 | +0.92% | 14808 | 274,378,000 | 213,636,048 |
| 2023-07-24 | 0.763 | 0.759 | 0.7775 | 0.7555 | -0.52% | 3004 | 37,547,000 | 28,739,307 |
| 2023-07-21 | 0.7415 | 0.763 | 0.785 | 0.7315 | +3.25% | 8964 | 110,618,000 | 84,079,613 |
| 2023-07-20 | 0.7595 | 0.739 | 0.7595 | 0.7315 | -1.27% | 1798 | 28,020,000 | 20,878,340 |
| 2023-07-19 | 0.7505 | 0.7485 | 0.7585 | 0.7415 | +0.40% | 2188 | 35,943,000 | 26,980,343 |
| 2023-07-18 | 0.742 | 0.7455 | 0.7485 | 0.7405 | +0.54% | 1329 | 32,262,000 | 24,022,021 |
| 2023-07-17 | 0.7405 | 0.7415 | 0.7495 | 0.739 | +0.14% | 1112 | 15,924,000 | 11,840,501 |
| 2023-07-14 | 0.74 | 0.7405 | 0.7475 | 0.733 | -0.40% | 1099 | 9,020,000 | 6,680,125 |
| 2023-07-13 | 0.756 | 0.7435 | 0.757 | 0.737 | -1.20% | 1497 | 19,504,000 | 14,567,035 |
| 2023-07-12 | 0.749 | 0.7525 | 0.7575 | 0.744 | +1.01% | 1312 | 19,635,000 | 14,742,355 |
| 2023-07-11 | 0.742 | 0.745 | 0.7485 | 0.738 | +0.40% | 1161 | 15,623,000 | 11,607,532 |
| 2023-07-10 | 0.735 | 0.742 | 0.76 | 0.731 | +1.57% | 2228 | 33,169,000 | 24,677,228 |
| 2023-07-07 | 0.734 | 0.7305 | 0.735 | 0.721 | -0.48% | 1404 | 12,912,000 | 9,407,691 |
| 2023-07-06 | 0.7395 | 0.734 | 0.751 | 0.721 | -0.74% | 2159 | 34,116,000 | 25,122,840 |
| 2023-07-05 | 0.755 | 0.7395 | 0.755 | 0.7115 | -1.99% | 3058 | 44,602,000 | 32,838,087 |
| 2023-07-04 | 0.78 | 0.7545 | 0.78 | 0.7495 | -2.08% | 2203 | 30,982,000 | 23,569,889 |
| 2023-07-03 | 0.754 | 0.7705 | 0.7705 | 0.745 | +2.53% | 2987 | 50,018,000 | 38,232,945 |
| 2023-06-30 | 0.751 | 0.7515 | 0.77 | 0.747 | +0.07% | 1813 | 25,213,000 | 19,076,908 |
| 2023-06-29 | 0.758 | 0.751 | 0.763 | 0.745 | -0.60% | 1474 | 18,278,000 | 13,727,021 |
| 2023-06-28 | 0.7625 | 0.7555 | 0.775 | 0.745 | -0.85% | 3378 | 43,368,000 | 32,827,881 |
| 2023-06-27 | 0.776 | 0.762 | 0.7845 | 0.758 | -1.80% | 3557 | 49,738,000 | 38,277,227 |
| 2023-06-26 | 0.798 | 0.776 | 0.815 | 0.755 | -3.78% | 6727 | 111,913,000 | 86,777,872 |
| 2023-06-23 | 0.787 | 0.8065 | 0.848 | 0.7745 | +5.15% | 23228 | 401,285,000 | 325,549,813 |
| 2023-06-22 | 0.741 | 0.767 | 0.785 | 0.741 | +3.02% | 9754 | 198,190,000 | 152,031,954 |
| 2023-06-21 | 0.77 | 0.7445 | 0.77 | 0.723 | -2.87% | 3146 | 51,235,000 | 38,395,275 |
| 2023-06-20 | 0.755 | 0.7665 | 0.77 | 0.7205 | +1.93% | 4503 | 70,433,000 | 53,129,753 |
| 2023-06-19 | 0.7255 | 0.752 | 0.7595 | 0.719 | +4.66% | 4575 | 85,436,000 | 63,411,301 |
| 2023-06-16 | 0.727 | 0.7185 | 0.731 | 0.717 | -1.37% | 1258 | 14,833,000 | 10,710,136 |
| 2023-06-15 | 0.725 | 0.7285 | 0.736 | 0.715 | +0.62% | 2646 | 49,595,000 | 36,006,167 |
| 2023-06-14 | 0.715 | 0.724 | 0.7245 | 0.7095 | +1.54% | 1344 | 20,042,000 | 14,396,878 |
| 2023-06-13 | 0.709 | 0.713 | 0.718 | 0.7025 | +1.13% | 1033 | 16,784,000 | 11,945,425 |
| 2023-06-09 | 0.6985 | 0.705 | 0.714 | 0.6975 | +1.08% | 1176 | 18,282,000 | 12,901,109 |
| 2023-06-08 | 0.704 | 0.6975 | 0.706 | 0.6905 | -0.71% | 1130 | 15,161,000 | 10,602,248 |
| 2023-06-07 | 0.7005 | 0.7025 | 0.7095 | 0.69 | +0.29% | 991 | 11,660,000 | 8,196,851 |
| 2023-06-06 | 0.708 | 0.7005 | 0.709 | 0.68 | -1.06% | 1514 | 18,949,000 | 13,176,590 |
| 2023-06-05 | 0.7125 | 0.708 | 0.7185 | 0.695 | -0.14% | 1651 | 21,581,000 | 15,368,437 |
| 2023-06-02 | 0.695 | 0.709 | 0.713 | 0.693 | +2.09% | 2350 | 41,814,000 | 29,523,993 |
| 2023-06-01 | 0.6945 | 0.6945 | 0.6995 | 0.6855 | 0.00% | 750 | 10,308,000 | 7,147,543 |
| 2023-05-31 | 0.6805 | 0.6945 | 0.696 | 0.664 | +2.43% | 1801 | 25,702,000 | 17,551,024 |
| 2023-05-30 | 0.6885 | 0.678 | 0.698 | 0.6695 | -1.88% | 1950 | 23,821,000 | 16,247,980 |
| 2023-05-29 | 0.7025 | 0.691 | 0.7025 | 0.681 | -0.43% | 1270 | 13,880,000 | 9,627,589 |
| 2023-05-26 | 0.709 | 0.694 | 0.7135 | 0.69 | -1.35% | 1865 | 23,050,000 | 16,117,794 |
| 2023-05-25 | 0.7145 | 0.7035 | 0.7165 | 0.7 | -0.99% | 1131 | 14,026,000 | 9,920,745 |
| 2023-05-24 | 0.702 | 0.7105 | 0.728 | 0.702 | +1.21% | 1499 | 27,501,000 | 19,665,093 |
| 2023-05-23 | 0.712 | 0.702 | 0.712 | 0.6965 | -0.78% | 767 | 5,808,000 | 4,097,445 |
| 2023-05-22 | 0.705 | 0.7075 | 0.7135 | 0.696 | -0.42% | 723 | 8,400,000 | 5,941,348 |
| 2023-05-19 | 0.7125 | 0.7105 | 0.7195 | 0.708 | -0.28% | 904 | 14,805,000 | 10,560,402 |
| 2023-05-18 | 0.706 | 0.7125 | 0.719 | 0.7055 | +1.42% | 1485 | 22,984,000 | 16,420,497 |
| 2023-05-17 | 0.7085 | 0.7025 | 0.7115 | 0.6945 | -0.78% | 920 | 8,064,000 | 5,665,471 |
| 2023-05-16 | 0.7155 | 0.708 | 0.72 | 0.7065 | -1.05% | 597 | 7,097,000 | 5,062,499 |
| 2023-05-15 | 0.7145 | 0.7155 | 0.7175 | 0.709 | +0.56% | 730 | 8,324,000 | 5,938,877 |
| 2023-05-12 | 0.7165 | 0.7115 | 0.7195 | 0.7045 | -1.11% | 710 | 7,603,000 | 5,394,229 |
| 2023-05-11 | 0.7045 | 0.7195 | 0.732 | 0.7005 | +3.15% | 1533 | 25,126,000 | 18,049,578 |
| 2023-05-10 | 0.683 | 0.6975 | 0.699 | 0.669 | +2.27% | 1090 | 12,634,000 | 8,751,403 |
| 2023-05-08 | 0.673 | 0.682 | 0.69 | 0.666 | +1.49% | 710 | 8,261,000 | 5,608,378 |
| 2023-05-05 | 0.679 | 0.672 | 0.681 | 0.67 | -0.59% | 567 | 6,040,000 | 4,059,118 |
| 2023-05-04 | 0.662 | 0.676 | 0.69 | 0.6555 | +0.15% | 937 | 12,689,000 | 8,531,085 |
| 2023-05-03 | 0.6875 | 0.675 | 0.6995 | 0.66 | -1.82% | 1929 | 23,808,000 | 16,104,842 |
| 2023-05-02 | 0.7155 | 0.6875 | 0.723 | 0.656 | -3.91% | 3667 | 46,385,000 | 31,873,496 |
| 2023-04-28 | 0.7275 | 0.7155 | 0.731 | 0.7125 | -0.62% | 1230 | 16,889,000 | 12,199,351 |
| 2023-04-27 | 0.7225 | 0.72 | 0.726 | 0.718 | -0.28% | 899 | 12,628,000 | 9,088,157 |
| 2023-04-26 | 0.7255 | 0.722 | 0.731 | 0.7185 | +0.21% | 877 | 9,716,000 | 7,021,067 |
| 2023-04-25 | 0.74 | 0.7205 | 0.74 | 0.718 | -0.96% | 1676 | 29,304,000 | 21,411,130 |
| 2023-04-24 | 0.7255 | 0.7275 | 0.739 | 0.725 | +0.28% | 1207 | 20,834,000 | 15,232,718 |
| 2023-04-21 | 0.7235 | 0.7255 | 0.73 | 0.717 | +0.28% | 1012 | 15,992,000 | 11,601,328 |
| 2023-04-20 | 0.731 | 0.7235 | 0.7345 | 0.702 | -1.03% | 2245 | 32,120,000 | 23,112,604 |
| 2023-04-19 | 0.7405 | 0.731 | 0.7465 | 0.722 | -1.28% | 2275 | 29,393,000 | 21,538,344 |
| 2023-04-18 | 0.7465 | 0.7405 | 0.752 | 0.73 | -0.13% | 2006 | 31,213,000 | 23,177,994 |
| 2023-04-17 | 0.735 | 0.7415 | 0.749 | 0.7305 | +0.95% | 1722 | 21,028,000 | 15,573,467 |
| 2023-04-14 | 0.7465 | 0.7345 | 0.7465 | 0.72 | -0.68% | 2552 | 26,915,000 | 19,716,073 |
| 2023-04-13 | 0.772 | 0.7395 | 0.775 | 0.732 | -2.89% | 5599 | 87,817,000 | 66,227,539 |
| 2023-04-12 | 0.723 | 0.7615 | 0.767 | 0.7115 | +5.40% | 7841 | 157,459,000 | 118,166,257 |
| 2023-04-11 | 0.751 | 0.7225 | 0.759 | 0.6925 | -3.47% | 5172 | 76,245,000 | 55,835,982 |
| 2023-04-10 | 0.725 | 0.7485 | 0.774 | 0.725 | +3.53% | 9650 | 198,143,000 | 149,042,902 |
| 2023-04-07 | 0.719 | 0.723 | 0.73 | 0.7085 | +0.77% | 1339 | 21,288,000 | 15,279,282 |
| 2023-04-06 | 0.7155 | 0.7175 | 0.7275 | 0.7065 | +0.28% | 1939 | 28,291,000 | 20,303,349 |
| 2023-04-05 | 0.7155 | 0.7155 | 0.717 | 0.6905 | 0.00% | 1979 | 20,718,000 | 14,651,663 |
| 2023-04-04 | 0.72 | 0.7155 | 0.726 | 0.714 | -0.07% | 1322 | 17,780,000 | 12,802,988 |
| 2023-04-03 | 0.7145 | 0.716 | 0.7235 | 0.711 | +0.56% | 1511 | 27,451,000 | 19,681,183 |
| 2023-03-31 | 0.7165 | 0.712 | 0.735 | 0.702 | -0.63% | 2567 | 38,404,000 | 27,569,362 |
| 2023-03-30 | 0.7185 | 0.7165 | 0.7185 | 0.7115 | +0.70% | 901 | 18,889,000 | 13,487,780 |
| 2023-03-29 | 0.7195 | 0.7115 | 0.722 | 0.707 | -0.97% | 1375 | 20,610,000 | 14,693,122 |
| 2023-03-28 | 0.7355 | 0.7185 | 0.7385 | 0.6895 | -0.96% | 3685 | 62,904,000 | 44,804,313 |
| 2023-03-27 | 0.734 | 0.7255 | 0.74 | 0.721 | -0.75% | 2286 | 35,439,000 | 25,854,101 |
| 2023-03-24 | 0.725 | 0.731 | 0.7465 | 0.722 | +1.32% | 5135 | 93,251,000 | 68,560,809 |
| 2023-03-23 | 0.718 | 0.7215 | 0.7215 | 0.7135 | +0.91% | 2729 | 59,929,000 | 43,096,134 |
| 2023-03-22 | 0.7165 | 0.715 | 0.718 | 0.7135 | -0.21% | 753 | 13,771,000 | 9,861,315 |
| 2023-03-21 | 0.712 | 0.7165 | 0.7185 | 0.71 | +0.56% | 1349 | 40,876,000 | 29,219,852 |
| 2023-03-20 | 0.7045 | 0.7125 | 0.7155 | 0.7045 | +0.78% | 979 | 13,625,000 | 9,703,378 |
| 2023-03-17 | 0.7025 | 0.707 | 0.7125 | 0.7025 | +0.71% | 917 | 11,437,000 | 8,109,019 |
| 2023-03-16 | 0.707 | 0.702 | 0.709 | 0.697 | 0.00% | 810 | 10,138,000 | 7,119,885 |
| 2023-03-15 | 0.709 | 0.702 | 0.7145 | 0.696 | -0.50% | 1227 | 10,444,000 | 7,373,217 |
| 2023-03-14 | 0.7245 | 0.7055 | 0.725 | 0.7 | -1.60% | 2629 | 33,735,000 | 24,112,793 |
| 2023-03-13 | 0.696 | 0.717 | 0.724 | 0.694 | +2.28% | 4762 | 71,861,000 | 51,249,656 |
| 2023-03-10 | 0.7095 | 0.701 | 0.7095 | 0.696 | -1.27% | 1232 | 12,136,000 | 8,524,629 |
| 2023-03-09 | 0.701 | 0.71 | 0.7235 | 0.69 | +1.79% | 5507 | 94,912,000 | 67,281,095 |
| 2023-03-07 | 0.7055 | 0.6975 | 0.7055 | 0.688 | -0.64% | 1426 | 15,907,000 | 11,098,753 |
| 2023-03-06 | 0.7025 | 0.702 | 0.7105 | 0.692 | 0.00% | 1294 | 13,358,000 | 9,395,218 |
| 2023-03-03 | 0.6985 | 0.702 | 0.7045 | 0.6935 | +0.50% | 958 | 11,113,000 | 7,780,995 |
| 2023-03-02 | 0.716 | 0.6985 | 0.719 | 0.67 | -1.20% | 2379 | 30,126,000 | 21,182,195 |
| 2023-03-01 | 0.725 | 0.707 | 0.725 | 0.705 | +0.07% | 1563 | 18,971,000 | 13,554,805 |
| 2023-02-28 | 0.72 | 0.7065 | 0.725 | 0.692 | -1.26% | 2200 | 30,660,000 | 21,812,948 |
| 2023-02-27 | 0.7025 | 0.7155 | 0.7195 | 0.7 | +1.13% | 1503 | 20,399,000 | 14,529,066 |
| 2023-02-24 | 0.6945 | 0.7075 | 0.714 | 0.6945 | +1.58% | 917 | 11,320,000 | 7,986,255 |
| 2023-02-22 | 0.696 | 0.6965 | 0.7225 | 0.693 | +0.14% | 2404 | 39,599,000 | 27,987,098 |
| 2023-02-21 | 0.68 | 0.6955 | 0.7295 | 0.678 | +2.73% | 5018 | 76,893,000 | 54,321,187 |
| 2023-02-20 | 0.6945 | 0.677 | 0.7005 | 0.666 | -1.96% | 2025 | 23,835,000 | 16,119,539 |
| 2023-02-17 | 0.7145 | 0.6905 | 0.719 | 0.675 | -1.07% | 1677 | 20,380,000 | 14,093,579 |
| 2023-02-16 | 0.663 | 0.698 | 0.722 | 0.663 | +6.08% | 5208 | 76,517,000 | 53,145,144 |
| 2023-02-15 | 0.701 | 0.658 | 0.701 | 0.649 | -6.40% | 2969 | 33,186,000 | 22,351,195 |
| 2023-02-14 | 0.715 | 0.703 | 0.7165 | 0.695 | -1.68% | 2854 | 35,695,000 | 25,142,924 |
| 2023-02-13 | 0.728 | 0.715 | 0.7365 | 0.706 | -1.11% | 2047 | 30,073,000 | 21,573,289 |
| 2023-02-10 | 0.75 | 0.723 | 0.751 | 0.715 | -0.89% | 2594 | 44,041,000 | 32,103,155 |
| 2023-02-09 | 0.715 | 0.7295 | 0.763 | 0.698 | +4.59% | 11275 | 212,739,000 | 156,106,473 |
| 2023-02-08 | 0.6845 | 0.6975 | 0.7 | 0.675 | +1.90% | 2512 | 39,594,000 | 27,241,985 |
| 2023-02-07 | 0.695 | 0.6845 | 0.71 | 0.676 | -0.87% | 4126 | 67,834,000 | 46,814,510 |
| 2023-02-06 | 0.6575 | 0.6905 | 0.71 | 0.6555 | +5.34% | 5937 | 97,686,000 | 67,267,980 |
| 2023-02-03 | 0.669 | 0.6555 | 0.6695 | 0.6455 | -1.35% | 2142 | 20,967,000 | 13,780,926 |
| 2023-02-02 | 0.68 | 0.6645 | 0.7145 | 0.659 | -0.67% | 6000 | 94,986,000 | 65,056,478 |
| 2023-02-01 | 0.64 | 0.669 | 0.738 | 0.6325 | +5.02% | 17821 | 289,494,000 | 199,364,604 |
| 2023-01-31 | 0.625 | 0.637 | 0.64 | 0.616 | +2.58% | 1804 | 37,961,000 | 23,888,715 |
| 2023-01-30 | 0.613 | 0.621 | 0.621 | 0.611 | +1.64% | 679 | 9,559,000 | 5,895,624 |
| 2023-01-27 | 0.616 | 0.611 | 0.6185 | 0.61 | -0.49% | 957 | 16,641,000 | 10,186,745 |
| 2023-01-26 | 0.624 | 0.614 | 0.624 | 0.6085 | -0.16% | 858 | 8,299,000 | 5,094,193 |
| 2023-01-25 | 0.628 | 0.615 | 0.628 | 0.61 | -0.97% | 983 | 11,439,000 | 7,045,027 |
| 2023-01-24 | 0.609 | 0.621 | 0.635 | 0.608 | +2.73% | 3238 | 41,839,000 | 26,044,555 |
| 2023-01-23 | 0.5955 | 0.6045 | 0.611 | 0.595 | +1.51% | 981 | 10,828,000 | 6,543,051 |
| 2023-01-20 | 0.596 | 0.5955 | 0.601 | 0.585 | -0.17% | 1179 | 11,583,000 | 6,862,785 |
| 2023-01-19 | 0.609 | 0.5965 | 0.6095 | 0.595 | -2.13% | 1162 | 18,545,000 | 11,123,164 |
| 2023-01-18 | 0.6155 | 0.6095 | 0.6195 | 0.6055 | -0.97% | 1046 | 8,410,000 | 5,130,502 |
| 2023-01-17 | 0.6185 | 0.6155 | 0.622 | 0.612 | -0.89% | 962 | 19,957,000 | 12,281,292 |
| 2023-01-16 | 0.616 | 0.621 | 0.6345 | 0.6155 | +1.31% | 2044 | 36,557,000 | 22,776,424 |
| 2023-01-13 | 0.6205 | 0.613 | 0.6255 | 0.602 | -2.00% | 2924 | 45,919,000 | 28,078,778 |
| 2023-01-12 | 0.629 | 0.6255 | 0.648 | 0.611 | +0.40% | 2693 | 47,540,000 | 29,711,899 |
| 2023-01-11 | 0.587 | 0.623 | 0.642 | 0.585 | +6.77% | 9335 | 159,616,000 | 98,223,996 |
| 2023-01-10 | 0.5755 | 0.5835 | 0.586 | 0.5755 | +0.43% | 811 | 15,390,000 | 8,918,885 |
| 2023-01-09 | 0.5795 | 0.581 | 0.584 | 0.5735 | +1.04% | 1053 | 20,229,000 | 11,735,612 |
| 2023-01-06 | 0.578 | 0.575 | 0.578 | 0.561 | +0.17% | 650 | 7,945,000 | 4,552,793 |
| 2023-01-05 | 0.5705 | 0.574 | 0.578 | 0.5685 | +0.79% | 1494 | 25,214,000 | 14,448,005 |
| 2023-01-04 | 0.566 | 0.5695 | 0.5695 | 0.56 | +1.42% | 717 | 8,960,000 | 5,047,830 |
| 2023-01-03 | 0.5585 | 0.5615 | 0.567 | 0.555 | 0.00% | 686 | 7,910,000 | 4,445,566 |