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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.635 | 0.6755 | 0.68 | 0.632 | +7.22% | 7887 | 272,980,000 | 177,772,646 |
| 2024-12-28 | 0.618 | 0.63 | 0.6385 | 0.6145 | +2.27% | 5121 | 167,856,000 | 105,244,752 |
| 2024-12-27 | 0.616 | 0.616 | 0.6275 | 0.6075 | +0.57% | 2606 | 79,247,000 | 48,845,407 |
| 2024-12-26 | 0.621 | 0.6125 | 0.63 | 0.606 | -0.81% | 3319 | 104,980,000 | 64,924,215 |
| 2024-12-25 | 0.6075 | 0.6175 | 0.625 | 0.6015 | +1.73% | 2467 | 66,424,000 | 40,854,335 |
| 2024-12-24 | 0.6215 | 0.607 | 0.632 | 0.6 | -2.57% | 3132 | 80,495,000 | 49,033,835 |
| 2024-12-23 | 0.643 | 0.623 | 0.643 | 0.609 | +0.81% | 5126 | 156,626,000 | 97,963,288 |
| 2024-12-20 | 0.572 | 0.618 | 0.6235 | 0.565 | +8.14% | 6687 | 216,044,000 | 130,308,077 |
| 2024-12-19 | 0.5715 | 0.5715 | 0.5945 | 0.567 | +0.88% | 3463 | 93,734,000 | 54,373,547 |
| 2024-12-18 | 0.56 | 0.5665 | 0.581 | 0.5555 | +1.43% | 3114 | 95,198,000 | 54,101,664 |
| 2024-12-17 | 0.559 | 0.5585 | 0.57 | 0.552 | -0.09% | 3002 | 65,856,000 | 36,974,072 |
| 2024-12-16 | 0.5805 | 0.559 | 0.5805 | 0.556 | -3.95% | 2730 | 63,642,000 | 35,971,829 |
| 2024-12-13 | 0.5805 | 0.582 | 0.5895 | 0.5725 | +0.26% | 1903 | 46,942,000 | 27,309,600 |
| 2024-12-12 | 0.596 | 0.5805 | 0.6045 | 0.576 | -2.03% | 2985 | 54,522,000 | 32,036,804 |
| 2024-12-11 | 0.588 | 0.5925 | 0.595 | 0.583 | +0.85% | 1390 | 30,070,000 | 17,724,254 |
| 2024-12-10 | 0.6045 | 0.5875 | 0.605 | 0.5845 | -2.57% | 1992 | 42,929,000 | 25,435,666 |
| 2024-12-09 | 0.5995 | 0.603 | 0.613 | 0.593 | +1.09% | 2817 | 86,932,000 | 52,563,408 |
| 2024-12-06 | 0.593 | 0.5965 | 0.618 | 0.59 | +0.59% | 2886 | 80,679,000 | 48,332,554 |
| 2024-12-05 | 0.564 | 0.593 | 0.597 | 0.5595 | +1.98% | 4822 | 138,719,000 | 80,105,885 |
| 2024-12-04 | 0.601 | 0.5815 | 0.6135 | 0.5715 | -2.60% | 3104 | 83,676,000 | 49,904,793 |
| 2024-12-03 | 0.6175 | 0.597 | 0.6175 | 0.586 | -3.24% | 3562 | 77,291,000 | 46,314,507 |
| 2024-12-02 | 0.626 | 0.617 | 0.643 | 0.61 | -0.32% | 2910 | 79,645,000 | 49,531,639 |
| 2024-11-29 | 0.624 | 0.619 | 0.6445 | 0.6085 | -0.96% | 4240 | 132,551,000 | 82,655,535 |
| 2024-11-28 | 0.612 | 0.625 | 0.647 | 0.5965 | +2.80% | 8006 | 178,355,000 | 110,354,182 |
| 2024-11-27 | 0.61 | 0.608 | 0.6135 | 0.546 | +0.66% | 11506 | 280,329,000 | 162,629,944 |
| 2024-11-26 | 0.6645 | 0.604 | 0.681 | 0.577 | -9.10% | 13372 | 399,445,000 | 243,113,118 |
| 2024-11-25 | 0.698 | 0.6645 | 0.699 | 0.66 | -5.48% | 4599 | 110,028,000 | 74,630,513 |
| 2024-11-22 | 0.728 | 0.703 | 0.7395 | 0.6925 | -3.37% | 3057 | 89,940,000 | 64,576,991 |
| 2024-11-21 | 0.725 | 0.7275 | 0.733 | 0.705 | +1.96% | 5644 | 162,420,000 | 117,151,409 |
| 2024-11-20 | 0.7075 | 0.7135 | 0.733 | 0.699 | +2.00% | 6158 | 179,050,000 | 127,932,148 |
| 2024-11-19 | 0.716 | 0.6995 | 0.718 | 0.668 | -2.30% | 4872 | 135,086,000 | 93,826,693 |
| 2024-11-18 | 0.711 | 0.716 | 0.7355 | 0.7 | -0.62% | 2857 | 89,972,000 | 64,680,820 |
| 2024-11-15 | 0.714 | 0.7205 | 0.725 | 0.7105 | +0.91% | 1883 | 49,757,000 | 35,783,030 |
| 2024-11-14 | 0.7285 | 0.714 | 0.734 | 0.711 | -1.59% | 2701 | 62,076,000 | 44,767,209 |
| 2024-11-13 | 0.731 | 0.7255 | 0.751 | 0.7185 | -0.34% | 6020 | 173,424,000 | 128,055,792 |
| 2024-11-12 | 0.7315 | 0.728 | 0.758 | 0.7225 | -1.69% | 6735 | 197,191,000 | 145,788,780 |
| 2024-11-11 | 0.7295 | 0.7405 | 0.748 | 0.724 | +2.56% | 6941 | 242,197,000 | 178,547,919 |
| 2024-11-08 | 0.716 | 0.722 | 0.7275 | 0.7025 | +0.84% | 4486 | 129,307,000 | 92,685,230 |
| 2024-11-07 | 0.711 | 0.716 | 0.7165 | 0.686 | +0.70% | 3014 | 80,822,000 | 56,694,073 |
| 2024-11-06 | 0.7185 | 0.711 | 0.7295 | 0.7 | +1.43% | 4524 | 152,037,000 | 108,944,701 |
| 2024-11-05 | 0.696 | 0.701 | 0.716 | 0.69 | +2.79% | 5069 | 136,776,000 | 96,172,557 |
| 2024-11-02 | 0.68 | 0.682 | 0.686 | 0.6725 | +0.37% | 1349 | 34,804,000 | 23,641,086 |
| 2024-11-01 | 0.6685 | 0.6795 | 0.686 | 0.665 | +1.87% | 2221 | 62,660,000 | 42,126,583 |
| 2024-10-31 | 0.676 | 0.667 | 0.687 | 0.661 | -2.13% | 3056 | 101,068,000 | 67,777,252 |
| 2024-10-30 | 0.681 | 0.6815 | 0.7175 | 0.6785 | +0.22% | 5420 | 156,249,000 | 109,360,490 |
| 2024-10-29 | 0.668 | 0.68 | 0.6825 | 0.665 | +2.03% | 2235 | 81,762,000 | 54,922,088 |
| 2024-10-28 | 0.67 | 0.6665 | 0.6765 | 0.6605 | -1.11% | 3210 | 114,355,000 | 76,321,328 |
| 2024-10-25 | 0.71 | 0.674 | 0.725 | 0.659 | -4.94% | 7293 | 198,046,000 | 135,931,783 |
| 2024-10-24 | 0.7025 | 0.709 | 0.7205 | 0.702 | +0.57% | 2605 | 79,252,000 | 56,326,899 |
| 2024-10-23 | 0.71 | 0.705 | 0.727 | 0.7 | -0.21% | 4060 | 162,046,000 | 114,454,154 |
| 2024-10-22 | 0.7135 | 0.7065 | 0.7335 | 0.7025 | -1.05% | 2739 | 77,130,000 | 54,981,276 |
| 2024-10-21 | 0.727 | 0.714 | 0.741 | 0.7055 | -1.11% | 4921 | 148,290,000 | 106,929,902 |
| 2024-10-18 | 0.7315 | 0.722 | 0.7525 | 0.713 | -1.23% | 7155 | 188,737,000 | 138,390,136 |
| 2024-10-17 | 0.762 | 0.731 | 0.762 | 0.7265 | -3.69% | 5707 | 161,752,000 | 119,343,131 |
| 2024-10-16 | 0.775 | 0.759 | 0.7775 | 0.753 | -1.17% | 4528 | 133,614,000 | 102,195,569 |
| 2024-10-15 | 0.77 | 0.768 | 0.7765 | 0.754 | -0.39% | 5435 | 177,601,000 | 135,733,932 |
| 2024-10-14 | 0.747 | 0.771 | 0.78 | 0.735 | +3.21% | 6850 | 248,676,000 | 189,243,011 |
| 2024-10-11 | 0.77 | 0.747 | 0.788 | 0.7365 | -2.92% | 9273 | 289,999,000 | 219,251,651 |
| 2024-10-10 | 0.7845 | 0.7695 | 0.786 | 0.757 | -1.22% | 6636 | 207,862,000 | 159,526,404 |
| 2024-10-09 | 0.796 | 0.779 | 0.8525 | 0.7605 | -2.20% | 40127 | 1,513,605,000 | 1,226,417,150 |
| 2024-10-08 | 0.7195 | 0.7965 | 0.8085 | 0.7155 | +11.48% | 34710 | 1,219,837,000 | 937,719,841 |
| 2024-10-07 | 0.7165 | 0.7145 | 0.722 | 0.708 | -0.14% | 2362 | 62,415,000 | 44,682,399 |
| 2024-10-04 | 0.727 | 0.7155 | 0.7295 | 0.705 | -0.90% | 5705 | 181,791,000 | 130,806,329 |
| 2024-10-03 | 0.7235 | 0.722 | 0.7235 | 0.6945 | -0.14% | 5173 | 159,935,000 | 113,437,615 |
| 2024-10-02 | 0.7505 | 0.723 | 0.76 | 0.7155 | -3.92% | 5672 | 174,353,000 | 128,309,612 |
| 2024-10-01 | 0.7645 | 0.7525 | 0.7655 | 0.742 | -1.38% | 4085 | 116,082,000 | 87,355,809 |
| 2024-09-30 | 0.765 | 0.763 | 0.7835 | 0.761 | -0.26% | 4844 | 151,400,000 | 116,480,993 |
| 2024-09-27 | 0.7625 | 0.765 | 0.775 | 0.7555 | +0.33% | 4630 | 148,544,000 | 113,604,007 |
| 2024-09-26 | 0.771 | 0.7625 | 0.778 | 0.7525 | -1.10% | 4415 | 130,025,000 | 99,235,867 |
| 2024-09-25 | 0.7575 | 0.771 | 0.8275 | 0.7515 | +2.12% | 20793 | 627,964,000 | 492,956,561 |
| 2024-09-24 | 0.775 | 0.755 | 0.7755 | 0.741 | -1.37% | 6105 | 199,223,000 | 150,641,834 |
| 2024-09-23 | 0.7535 | 0.7655 | 0.7695 | 0.747 | +2.82% | 7394 | 248,225,000 | 188,732,455 |
| 2024-09-20 | 0.7285 | 0.7445 | 0.757 | 0.72 | +2.13% | 8319 | 262,156,000 | 194,250,088 |
| 2024-09-19 | 0.74 | 0.729 | 0.742 | 0.717 | -0.34% | 6362 | 204,541,000 | 149,180,645 |
| 2024-09-18 | 0.7055 | 0.7315 | 0.746 | 0.6955 | +3.61% | 12158 | 427,372,000 | 307,142,800 |
| 2024-09-17 | 0.709 | 0.706 | 0.709 | 0.6835 | -0.42% | 6159 | 199,837,000 | 139,457,875 |
| 2024-09-16 | 0.682 | 0.709 | 0.7195 | 0.668 | +6.30% | 16780 | 591,841,000 | 415,302,931 |
| 2024-09-13 | 0.6655 | 0.667 | 0.6795 | 0.6435 | +0.23% | 4718 | 182,683,000 | 120,567,452 |
| 2024-09-12 | 0.6525 | 0.6655 | 0.69 | 0.65 | +2.15% | 12289 | 419,060,000 | 281,274,868 |
| 2024-09-11 | 0.676 | 0.6515 | 0.68 | 0.648 | -3.55% | 2451 | 74,205,000 | 49,288,513 |
| 2024-09-10 | 0.688 | 0.6755 | 0.698 | 0.657 | -1.82% | 6988 | 228,582,000 | 153,714,969 |
| 2024-09-09 | 0.66 | 0.688 | 0.699 | 0.6535 | +4.96% | 5350 | 172,099,000 | 114,975,752 |
| 2024-09-06 | 0.6505 | 0.6555 | 0.6655 | 0.6385 | +1.24% | 7251 | 233,947,000 | 152,974,470 |
| 2024-09-05 | 0.677 | 0.6475 | 0.7 | 0.641 | -2.78% | 9606 | 272,481,000 | 182,481,360 |
| 2024-09-04 | 0.6 | 0.666 | 0.68 | 0.5965 | +12.98% | 23097 | 590,732,000 | 380,008,400 |
| 2024-09-03 | 0.578 | 0.5895 | 0.5975 | 0.5725 | +1.55% | 4305 | 86,602,000 | 50,634,759 |
| 2024-09-02 | 0.614 | 0.5805 | 0.615 | 0.569 | -5.61% | 7356 | 150,600,000 | 88,354,771 |
| 2024-08-30 | 0.649 | 0.615 | 0.6495 | 0.609 | -4.50% | 5615 | 137,650,000 | 86,447,214 |
| 2024-08-29 | 0.6545 | 0.644 | 0.666 | 0.629 | -1.23% | 4621 | 109,003,000 | 70,268,274 |
| 2024-08-28 | 0.669 | 0.652 | 0.6705 | 0.638 | -2.32% | 5886 | 132,877,000 | 86,773,952 |
| 2024-08-27 | 0.6955 | 0.6675 | 0.6975 | 0.664 | -3.61% | 4102 | 96,316,000 | 65,273,914 |
| 2024-08-26 | 0.7 | 0.6925 | 0.71 | 0.6815 | +1.69% | 4376 | 119,370,000 | 82,758,053 |
| 2024-08-23 | 0.69 | 0.681 | 0.694 | 0.652 | -1.30% | 8875 | 225,275,000 | 150,708,841 |
| 2024-08-22 | 0.7305 | 0.69 | 0.7305 | 0.681 | -5.02% | 10731 | 272,948,000 | 190,887,119 |
| 2024-08-21 | 0.7335 | 0.7265 | 0.7375 | 0.7205 | -0.68% | 3261 | 92,514,000 | 67,352,462 |
| 2024-08-20 | 0.73 | 0.7315 | 0.7415 | 0.724 | +0.27% | 4357 | 96,421,000 | 70,654,945 |
| 2024-08-19 | 0.745 | 0.7295 | 0.7585 | 0.72 | -2.08% | 7065 | 155,881,000 | 114,615,354 |
| 2024-08-16 | 0.7515 | 0.745 | 0.763 | 0.738 | -0.86% | 8183 | 220,180,000 | 164,357,228 |
| 2024-08-15 | 0.775 | 0.7515 | 0.784 | 0.751 | -3.34% | 8880 | 207,854,000 | 158,981,677 |
| 2024-08-14 | 0.801 | 0.7775 | 0.8285 | 0.771 | -2.45% | 19018 | 544,107,000 | 434,174,346 |
| 2024-08-13 | 0.7705 | 0.797 | 0.797 | 0.7615 | +3.51% | 10550 | 317,315,000 | 248,321,481 |
| 2024-08-12 | 0.7625 | 0.77 | 0.785 | 0.743 | +0.98% | 9242 | 218,560,000 | 166,345,042 |
| 2024-08-09 | 0.776 | 0.7625 | 0.789 | 0.7605 | -1.87% | 5706 | 162,505,000 | 126,112,429 |
| 2024-08-08 | 0.782 | 0.777 | 0.8025 | 0.753 | +0.52% | 16790 | 494,703,000 | 388,122,235 |
| 2024-08-07 | 0.735 | 0.773 | 0.8 | 0.71 | +5.39% | 14474 | 451,774,000 | 344,294,967 |
| 2024-08-06 | 0.73 | 0.7335 | 0.745 | 0.7235 | +0.82% | 2795 | 53,734,000 | 39,415,929 |
| 2024-08-05 | 0.7445 | 0.7275 | 0.7445 | 0.711 | -2.94% | 5669 | 99,720,000 | 72,192,347 |
| 2024-08-02 | 0.755 | 0.7495 | 0.757 | 0.743 | -0.33% | 3678 | 63,522,000 | 47,539,958 |
| 2024-08-01 | 0.7705 | 0.752 | 0.7835 | 0.747 | -2.15% | 4422 | 80,621,000 | 61,654,257 |
| 2024-07-31 | 0.757 | 0.7685 | 0.771 | 0.754 | +1.59% | 2911 | 64,591,000 | 49,214,191 |
| 2024-07-30 | 0.74 | 0.7565 | 0.767 | 0.725 | +2.23% | 6087 | 129,242,000 | 97,322,800 |
| 2024-07-29 | 0.78 | 0.74 | 0.78 | 0.735 | -5.43% | 7472 | 145,439,000 | 109,389,883 |
| 2024-07-26 | 0.8295 | 0.7825 | 0.8535 | 0.762 | -5.27% | 21237 | 535,490,000 | 433,287,161 |
| 2024-07-25 | 0.798 | 0.826 | 0.848 | 0.7815 | +3.64% | 12027 | 321,959,000 | 265,026,906 |
| 2024-07-24 | 0.8255 | 0.797 | 0.832 | 0.788 | -3.28% | 11216 | 288,416,000 | 231,711,195 |
| 2024-07-23 | 0.7675 | 0.824 | 0.8355 | 0.75 | +7.43% | 17717 | 461,643,000 | 367,677,122 |
| 2024-07-22 | 0.77 | 0.767 | 0.78 | 0.7535 | +0.26% | 5053 | 124,263,000 | 95,360,510 |
| 2024-07-19 | 0.7465 | 0.765 | 0.7845 | 0.7305 | +2.62% | 9428 | 223,454,000 | 169,785,110 |
| 2024-07-18 | 0.7245 | 0.7455 | 0.7475 | 0.7195 | +2.33% | 3688 | 76,966,000 | 56,699,715 |
| 2024-07-17 | 0.72 | 0.7285 | 0.743 | 0.703 | +1.18% | 6353 | 133,823,000 | 97,021,349 |
| 2024-07-16 | 0.6995 | 0.72 | 0.7475 | 0.691 | +2.93% | 7612 | 211,368,000 | 151,648,054 |
| 2024-07-15 | 0.705 | 0.6995 | 0.72 | 0.6905 | -0.50% | 4226 | 86,410,000 | 60,419,900 |
| 2024-07-12 | 0.734 | 0.703 | 0.752 | 0.6905 | -3.70% | 9361 | 232,031,000 | 166,337,179 |
| 2024-07-11 | 0.68 | 0.73 | 0.735 | 0.673 | +7.27% | 7347 | 162,320,000 | 116,394,380 |
| 2024-07-10 | 0.716 | 0.6805 | 0.724 | 0.6635 | -4.56% | 8442 | 174,885,000 | 121,883,595 |
| 2024-07-09 | 0.763 | 0.713 | 0.763 | 0.7075 | -6.25% | 8795 | 175,577,000 | 128,521,060 |
| 2024-07-08 | 0.77 | 0.7605 | 0.8035 | 0.7545 | -0.91% | 6173 | 128,042,000 | 99,342,925 |
| 2024-07-05 | 0.775 | 0.7675 | 0.786 | 0.75 | -0.97% | 5810 | 149,569,000 | 113,995,303 |
| 2024-07-04 | 0.795 | 0.775 | 0.801 | 0.7685 | -2.27% | 5672 | 107,267,000 | 83,829,994 |
| 2024-07-03 | 0.816 | 0.793 | 0.817 | 0.7885 | -2.70% | 6440 | 129,186,000 | 103,536,335 |
| 2024-07-02 | 0.8285 | 0.815 | 0.863 | 0.8055 | -1.51% | 11017 | 267,484,000 | 222,426,399 |
| 2024-07-01 | 0.759 | 0.8275 | 0.8275 | 0.7425 | +8.74% | 16522 | 410,057,000 | 327,048,697 |
| 2024-06-28 | 0.802 | 0.761 | 0.802 | 0.7575 | -5.11% | 14660 | 384,059,000 | 297,353,618 |
| 2024-06-27 | 0.8315 | 0.802 | 0.8355 | 0.7965 | -3.55% | 9718 | 238,104,000 | 191,748,794 |
| 2024-06-26 | 0.849 | 0.8315 | 0.86 | 0.8255 | -1.36% | 5725 | 143,836,000 | 120,762,219 |
| 2024-06-25 | 0.844 | 0.843 | 0.888 | 0.8305 | -0.12% | 8827 | 213,013,000 | 181,210,213 |
| 2024-06-24 | 0.885 | 0.844 | 0.895 | 0.8425 | -4.25% | 5552 | 108,254,000 | 93,316,090 |
| 2024-06-21 | 0.9 | 0.8815 | 0.913 | 0.8725 | -0.96% | 4211 | 75,907,000 | 67,552,677 |
| 2024-06-20 | 0.88 | 0.89 | 0.9095 | 0.84 | +0.62% | 10152 | 235,633,000 | 208,148,834 |
| 2024-06-19 | 0.9495 | 0.8845 | 0.95 | 0.862 | -6.94% | 15536 | 382,032,000 | 343,071,617 |
| 2024-06-18 | 0.9985 | 0.9505 | 1.0015 | 0.9315 | -4.81% | 8202 | 189,778,000 | 182,510,521 |
| 2024-06-17 | 1.012 | 0.9985 | 1.055 | 0.984 | -1.92% | 13252 | 338,906,000 | 347,663,276 |
| 2024-06-14 | 1.0155 | 1.018 | 1.03 | 0.989 | +0.59% | 6588 | 150,443,000 | 151,608,531 |
| 2024-06-13 | 0.9295 | 1.012 | 1.038 | 0.878 | +1.96% | 17503 | 689,008,000 | 691,068,844 |
| 2024-06-11 | 1.0115 | 0.9925 | 1.029 | 0.968 | -1.88% | 10270 | 234,644,000 | 234,048,844 |
| 2024-06-10 | 1.048 | 1.0115 | 1.082 | 0.972 | -1.70% | 56832 | 1,907,440,000 | 1,984,921,581 |
| 2024-06-07 | 0.8645 | 1.029 | 1.04 | 0.862 | +19.79% | 61761 | 1,617,438,000 | 1,575,333,695 |
| 2024-06-06 | 0.835 | 0.859 | 0.868 | 0.8345 | +2.94% | 6790 | 154,288,000 | 131,713,931 |
| 2024-06-05 | 0.837 | 0.8345 | 0.865 | 0.8235 | -0.06% | 9669 | 228,992,000 | 194,162,959 |
| 2024-06-04 | 0.819 | 0.835 | 0.8695 | 0.792 | +2.96% | 20024 | 740,582,000 | 615,801,010 |
| 2024-06-03 | 0.785 | 0.811 | 0.819 | 0.7285 | +3.71% | 16815 | 392,072,000 | 301,219,824 |
| 2024-05-31 | 0.8495 | 0.782 | 0.8495 | 0.772 | -8.00% | 13104 | 263,270,000 | 211,132,035 |
| 2024-05-30 | 0.898 | 0.85 | 0.898 | 0.8315 | -4.17% | 9697 | 177,171,000 | 151,504,798 |
| 2024-05-29 | 0.89 | 0.887 | 0.896 | 0.851 | -0.11% | 6567 | 113,159,000 | 98,661,171 |
| 2024-05-28 | 0.94 | 0.888 | 0.96 | 0.884 | -4.41% | 12921 | 298,732,000 | 274,437,807 |
| 2024-05-27 | 0.969 | 0.929 | 0.969 | 0.895 | -4.28% | 12098 | 205,951,000 | 191,302,084 |
| 2024-05-24 | 1.029 | 0.9705 | 1.0375 | 0.97 | -5.69% | 13234 | 209,731,000 | 208,138,350 |
| 2024-05-23 | 1.027 | 1.029 | 1.0425 | 1.0085 | +0.59% | 9267 | 177,259,000 | 181,736,813 |
| 2024-05-22 | 1.0335 | 1.023 | 1.0545 | 1.005 | -1.45% | 10959 | 209,748,000 | 216,094,602 |
| 2024-05-21 | 1.092 | 1.038 | 1.094 | 1.015 | -4.81% | 12124 | 236,983,000 | 247,207,499 |
| 2024-05-20 | 1.119 | 1.0905 | 1.1335 | 1.084 | -2.50% | 9149 | 138,143,000 | 152,822,188 |
| 2024-05-17 | 1.123 | 1.1185 | 1.1295 | 1.114 | -0.13% | 3826 | 60,796,000 | 68,192,279 |
| 2024-05-16 | 1.134 | 1.12 | 1.14 | 1.1025 | -0.88% | 9267 | 161,372,000 | 180,346,632 |
| 2024-05-15 | 1.191 | 1.13 | 1.191 | 1.114 | -3.34% | 11640 | 212,362,000 | 241,521,668 |
| 2024-05-14 | 1.222 | 1.169 | 1.222 | 1.166 | -3.71% | 5908 | 91,372,000 | 108,619,161 |
| 2024-05-13 | 1.191 | 1.214 | 1.2295 | 1.191 | +1.29% | 6363 | 100,293,000 | 121,682,085 |
| 2024-05-10 | 1.2055 | 1.1985 | 1.2215 | 1.1725 | -0.54% | 5256 | 87,234,000 | 103,886,822 |
| 2024-05-08 | 1.1375 | 1.205 | 1.2275 | 1.136 | +5.93% | 25427 | 476,642,000 | 567,984,726 |
| 2024-05-07 | 1.148 | 1.1375 | 1.158 | 1.1265 | -0.74% | 10023 | 174,417,000 | 198,798,996 |
| 2024-05-06 | 1.175 | 1.146 | 1.1805 | 1.1425 | -2.26% | 6926 | 100,987,000 | 116,688,978 |
| 2024-05-03 | 1.1815 | 1.1725 | 1.189 | 1.168 | -0.21% | 3421 | 54,125,000 | 63,663,252 |
| 2024-05-02 | 1.186 | 1.175 | 1.186 | 1.162 | -0.93% | 4747 | 68,465,000 | 80,353,657 |
| 2024-04-30 | 1.2025 | 1.186 | 1.207 | 1.1465 | -1.37% | 8993 | 123,191,000 | 145,263,942 |
| 2024-04-29 | 1.223 | 1.2025 | 1.229 | 1.1905 | -1.76% | 7713 | 123,267,000 | 149,063,210 |
| 2024-04-27 | 1.332 | 1.224 | 1.3405 | 1.1895 | -8.04% | 38288 | 641,579,000 | 798,064,675 |
| 2024-04-26 | 1.3345 | 1.331 | 1.347 | 1.32 | -0.11% | 4109 | 69,836,000 | 92,979,438 |
| 2024-04-25 | 1.345 | 1.3325 | 1.345 | 1.328 | -0.41% | 1767 | 18,787,000 | 25,023,176 |
| 2024-04-24 | 1.349 | 1.338 | 1.36 | 1.327 | -0.59% | 4305 | 71,376,000 | 95,518,036 |
| 2024-04-23 | 1.3675 | 1.346 | 1.376 | 1.343 | -1.54% | 4381 | 53,912,000 | 72,936,862 |
| 2024-04-22 | 1.4 | 1.367 | 1.4 | 1.351 | -2.36% | 8304 | 149,052,000 | 203,971,715 |
| 2024-04-19 | 1.42 | 1.4 | 1.42 | 1.3945 | -1.23% | 2747 | 36,898,000 | 51,757,117 |
| 2024-04-18 | 1.426 | 1.4175 | 1.439 | 1.4015 | -0.60% | 2347 | 34,227,000 | 48,420,283 |
| 2024-04-17 | 1.405 | 1.426 | 1.4285 | 1.377 | +1.17% | 3813 | 57,182,000 | 80,829,129 |
| 2024-04-16 | 1.421 | 1.4095 | 1.427 | 1.3975 | -0.81% | 3174 | 39,683,000 | 55,884,891 |
| 2024-04-15 | 1.4445 | 1.421 | 1.4445 | 1.415 | -1.15% | 2907 | 38,196,000 | 54,365,597 |
| 2024-04-12 | 1.45 | 1.4375 | 1.463 | 1.431 | +0.35% | 2917 | 39,070,000 | 56,562,674 |
| 2024-04-11 | 1.425 | 1.4325 | 1.437 | 1.4215 | -0.35% | 1702 | 18,052,000 | 25,780,025 |
| 2024-04-10 | 1.448 | 1.4375 | 1.448 | 1.4055 | -0.66% | 3434 | 46,623,000 | 66,665,479 |
| 2024-04-09 | 1.487 | 1.447 | 1.488 | 1.4315 | -2.33% | 3027 | 35,538,000 | 51,779,992 |
| 2024-04-08 | 1.46 | 1.4815 | 1.494 | 1.429 | +1.68% | 5820 | 100,755,000 | 148,618,555 |
| 2024-04-05 | 1.457 | 1.457 | 1.4645 | 1.427 | +0.52% | 6561 | 110,119,000 | 158,738,022 |
| 2024-04-04 | 1.388 | 1.4495 | 1.497 | 1.3755 | +4.43% | 23631 | 421,655,000 | 612,260,866 |
| 2024-04-03 | 1.39 | 1.388 | 1.3985 | 1.372 | +0.22% | 2445 | 33,427,000 | 46,379,448 |
| 2024-04-02 | 1.4015 | 1.385 | 1.415 | 1.3525 | -1.18% | 3641 | 51,866,000 | 71,771,319 |
| 2024-04-01 | 1.375 | 1.4015 | 1.4255 | 1.367 | +3.93% | 7552 | 119,380,000 | 165,957,272 |
| 2024-03-29 | 1.36 | 1.3485 | 1.3625 | 1.3405 | -0.37% | 2141 | 20,166,000 | 27,154,349 |
| 2024-03-28 | 1.3715 | 1.3535 | 1.378 | 1.35 | -1.24% | 2899 | 26,625,000 | 36,077,586 |
| 2024-03-27 | 1.376 | 1.3705 | 1.385 | 1.3615 | -1.12% | 2959 | 28,204,000 | 38,594,735 |
| 2024-03-26 | 1.418 | 1.386 | 1.42 | 1.3655 | -2.08% | 6407 | 95,052,000 | 131,876,736 |
| 2024-03-25 | 1.338 | 1.4155 | 1.4165 | 1.3325 | +6.39% | 14185 | 198,227,000 | 273,611,513 |
| 2024-03-22 | 1.359 | 1.3305 | 1.3865 | 1.2975 | -1.41% | 10455 | 135,165,000 | 183,589,343 |
| 2024-03-21 | 1.335 | 1.3495 | 1.36 | 1.33 | +1.58% | 3724 | 44,169,000 | 59,486,121 |
| 2024-03-20 | 1.3495 | 1.3285 | 1.3525 | 1.3205 | -1.56% | 3639 | 34,353,000 | 45,848,494 |
| 2024-03-19 | 1.351 | 1.3495 | 1.3665 | 1.3355 | -0.11% | 4655 | 64,720,000 | 87,523,088 |
| 2024-03-18 | 1.3695 | 1.351 | 1.37 | 1.3395 | -0.30% | 3549 | 44,445,000 | 60,117,278 |
| 2024-03-15 | 1.365 | 1.355 | 1.373 | 1.352 | 0.00% | 4262 | 73,197,000 | 99,770,207 |
| 2024-03-14 | 1.4135 | 1.355 | 1.4145 | 1.348 | -4.04% | 8590 | 131,963,000 | 181,386,806 |
| 2024-03-13 | 1.4255 | 1.412 | 1.427 | 1.412 | -0.56% | 1946 | 23,317,000 | 33,069,066 |
| 2024-03-12 | 1.429 | 1.42 | 1.433 | 1.4105 | -0.28% | 2354 | 32,460,000 | 46,106,626 |
| 2024-03-11 | 1.44 | 1.424 | 1.44 | 1.4205 | -0.42% | 2659 | 32,289,000 | 46,144,894 |
| 2024-03-07 | 1.4235 | 1.43 | 1.4675 | 1.406 | +0.46% | 9942 | 122,560,000 | 176,716,313 |
| 2024-03-06 | 1.434 | 1.4235 | 1.455 | 1.41 | -0.73% | 3898 | 58,398,000 | 83,991,722 |
| 2024-03-05 | 1.4075 | 1.434 | 1.46 | 1.4055 | +1.99% | 8817 | 140,802,000 | 203,319,778 |
| 2024-03-04 | 1.43 | 1.406 | 1.435 | 1.3865 | -1.23% | 6572 | 73,573,000 | 103,448,140 |
| 2024-03-01 | 1.43 | 1.4235 | 1.473 | 1.405 | -3.88% | 13079 | 182,057,000 | 259,175,628 |
| 2024-02-29 | 1.529 | 1.481 | 1.553 | 1.48 | -2.92% | 9206 | 140,149,000 | 212,722,632 |
| 2024-02-28 | 1.533 | 1.5255 | 1.5495 | 1.519 | -0.49% | 2541 | 30,531,000 | 46,825,053 |
| 2024-02-27 | 1.5635 | 1.533 | 1.574 | 1.521 | -1.64% | 3406 | 45,833,000 | 70,673,160 |
| 2024-02-26 | 1.525 | 1.5585 | 1.566 | 1.525 | +2.60% | 3524 | 60,368,000 | 93,825,075 |
| 2024-02-22 | 1.529 | 1.519 | 1.57 | 1.51 | -0.39% | 5736 | 89,875,000 | 138,521,699 |
| 2024-02-21 | 1.5095 | 1.525 | 1.594 | 1.48 | +0.73% | 8871 | 162,094,000 | 245,577,576 |
| 2024-02-20 | 1.5335 | 1.514 | 1.538 | 1.5005 | -1.59% | 5817 | 115,293,000 | 174,528,649 |
| 2024-02-19 | 1.543 | 1.5385 | 1.559 | 1.53 | -0.97% | 4060 | 50,334,000 | 77,504,058 |
| 2024-02-16 | 1.573 | 1.5535 | 1.5865 | 1.5415 | -1.02% | 4064 | 67,103,000 | 104,523,939 |
| 2024-02-15 | 1.5605 | 1.5695 | 1.59 | 1.533 | -0.13% | 9165 | 139,937,000 | 217,562,438 |
| 2024-02-14 | 1.581 | 1.5715 | 1.5975 | 1.5715 | -0.57% | 3816 | 54,272,000 | 85,774,973 |
| 2024-02-13 | 1.589 | 1.5805 | 1.607 | 1.56 | -0.03% | 5105 | 82,908,000 | 131,580,004 |
| 2024-02-12 | 1.595 | 1.581 | 1.609 | 1.56 | -1.43% | 7271 | 117,358,000 | 185,092,803 |
| 2024-02-09 | 1.658 | 1.604 | 1.658 | 1.591 | -3.23% | 9987 | 136,103,000 | 220,516,084 |
| 2024-02-08 | 1.715 | 1.6575 | 1.715 | 1.6425 | -2.73% | 11454 | 184,200,000 | 306,780,696 |
| 2024-02-07 | 1.74 | 1.704 | 1.77 | 1.6835 | -1.47% | 18976 | 338,094,000 | 583,323,727 |
| 2024-02-06 | 1.641 | 1.7295 | 1.7295 | 1.641 | +5.49% | 20875 | 428,816,000 | 724,220,606 |
| 2024-02-05 | 1.66 | 1.6395 | 1.664 | 1.6395 | -0.82% | 3197 | 53,125,000 | 87,568,277 |
| 2024-02-02 | 1.6795 | 1.653 | 1.684 | 1.6385 | +0.06% | 7619 | 136,190,000 | 225,987,896 |
| 2024-02-01 | 1.64 | 1.652 | 1.674 | 1.61 | +1.07% | 10723 | 212,249,000 | 350,388,476 |
| 2024-01-31 | 1.6485 | 1.6345 | 1.6485 | 1.6265 | -0.58% | 2462 | 35,536,000 | 58,212,219 |
| 2024-01-30 | 1.67 | 1.644 | 1.675 | 1.631 | -1.23% | 4438 | 84,620,000 | 139,735,051 |
| 2024-01-29 | 1.615 | 1.6645 | 1.67 | 1.613 | +3.19% | 8044 | 155,664,000 | 256,528,251 |
| 2024-01-26 | 1.629 | 1.613 | 1.629 | 1.61 | -0.40% | 2711 | 30,058,000 | 48,598,575 |
| 2024-01-25 | 1.645 | 1.6195 | 1.65 | 1.602 | -1.37% | 4526 | 66,282,000 | 107,523,464 |
| 2024-01-24 | 1.645 | 1.642 | 1.686 | 1.63 | -0.03% | 12712 | 247,417,000 | 411,188,628 |
| 2024-01-23 | 1.634 | 1.6425 | 1.67 | 1.598 | +0.92% | 10408 | 189,637,000 | 310,372,684 |
| 2024-01-22 | 1.6015 | 1.6275 | 1.66 | 1.5805 | +2.13% | 8734 | 169,263,000 | 276,026,260 |
| 2024-01-19 | 1.625 | 1.5935 | 1.6355 | 1.5325 | -1.82% | 6973 | 96,252,000 | 153,234,857 |
| 2024-01-18 | 1.628 | 1.623 | 1.64 | 1.6135 | -0.12% | 3276 | 60,959,000 | 99,014,442 |
| 2024-01-17 | 1.619 | 1.625 | 1.6365 | 1.611 | +0.46% | 3964 | 75,300,000 | 122,155,302 |
| 2024-01-16 | 1.634 | 1.6175 | 1.662 | 1.6055 | -0.34% | 9505 | 178,570,000 | 291,340,920 |
| 2024-01-15 | 1.6005 | 1.623 | 1.65 | 1.6005 | +1.63% | 7411 | 125,575,000 | 204,159,966 |
| 2024-01-12 | 1.6255 | 1.597 | 1.663 | 1.5905 | -0.31% | 10405 | 167,492,000 | 271,945,038 |
| 2024-01-11 | 1.577 | 1.602 | 1.7 | 1.5015 | +1.59% | 29963 | 608,582,000 | 989,666,311 |
| 2024-01-10 | 1.615 | 1.577 | 1.618 | 1.5515 | -2.29% | 9189 | 126,114,000 | 199,382,932 |
| 2024-01-09 | 1.641 | 1.614 | 1.663 | 1.565 | -0.98% | 10414 | 160,622,000 | 260,261,257 |
| 2024-01-08 | 1.684 | 1.63 | 1.714 | 1.611 | -0.61% | 16878 | 269,638,000 | 447,247,731 |
| 2024-01-05 | 1.612 | 1.64 | 1.7625 | 1.595 | +3.50% | 49427 | 894,927,000 | 1,498,481,427 |
| 2024-01-04 | 1.3985 | 1.5845 | 1.614 | 1.3905 | +14.45% | 43622 | 882,163,000 | 1,344,339,709 |
| 2024-01-03 | 1.33 | 1.3845 | 1.392 | 1.3005 | 0.00% | 10471 | 172,437,000 | 234,878,190 |