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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.495 | 0.489 | 0.4995 | 0.4885 | -0.71% | 2206 | 78,846,000 | 38,959,373 |
| 2025-12-29 | 0.5005 | 0.4925 | 0.502 | 0.4905 | -1.40% | 3980 | 163,414,000 | 81,386,741 |
| 2025-12-26 | 0.494 | 0.4995 | 0.501 | 0.4905 | +1.32% | 3217 | 169,894,000 | 84,361,322 |
| 2025-12-25 | 0.497 | 0.493 | 0.5 | 0.4905 | -0.80% | 2091 | 81,981,000 | 40,463,600 |
| 2025-12-24 | 0.5055 | 0.497 | 0.5055 | 0.4945 | -1.39% | 2212 | 83,719,000 | 41,816,288 |
| 2025-12-23 | 0.504 | 0.504 | 0.506 | 0.499 | 0.00% | 1557 | 77,181,000 | 38,795,913 |
| 2025-12-22 | 0.5045 | 0.504 | 0.5105 | 0.5005 | 0.00% | 2957 | 114,517,000 | 57,856,536 |
| 2025-12-19 | 0.511 | 0.504 | 0.512 | 0.5005 | -1.37% | 3705 | 150,955,000 | 76,492,764 |
| 2025-12-18 | 0.5115 | 0.511 | 0.512 | 0.4985 | +0.20% | 3128 | 143,923,000 | 72,948,856 |
| 2025-12-17 | 0.512 | 0.51 | 0.5155 | 0.5055 | -0.20% | 2921 | 160,794,000 | 82,265,310 |
| 2025-12-16 | 0.51 | 0.511 | 0.5115 | 0.507 | +0.20% | 1467 | 60,914,000 | 31,056,705 |
| 2025-12-15 | 0.506 | 0.51 | 0.5115 | 0.5045 | +0.89% | 1952 | 67,650,000 | 34,380,039 |
| 2025-12-12 | 0.5175 | 0.5055 | 0.5175 | 0.5035 | -1.94% | 3731 | 121,883,000 | 62,107,398 |
| 2025-12-11 | 0.5135 | 0.5155 | 0.524 | 0.511 | +0.29% | 5313 | 311,104,000 | 161,294,355 |
| 2025-12-10 | 0.5115 | 0.514 | 0.52 | 0.51 | +0.59% | 2932 | 138,701,000 | 71,386,490 |
| 2025-12-09 | 0.5145 | 0.511 | 0.515 | 0.51 | -0.10% | 2195 | 80,971,000 | 41,494,333 |
| 2025-12-08 | 0.5205 | 0.5115 | 0.524 | 0.5105 | -1.63% | 4794 | 180,788,000 | 93,224,319 |
| 2025-12-05 | 0.5425 | 0.52 | 0.5495 | 0.515 | -3.88% | 11979 | 617,601,000 | 326,120,991 |
| 2025-12-04 | 0.5195 | 0.541 | 0.5485 | 0.516 | +5.05% | 12014 | 585,875,000 | 315,758,521 |
| 2025-12-03 | 0.508 | 0.515 | 0.522 | 0.5025 | +0.68% | 2811 | 126,086,000 | 64,572,799 |
| 2025-12-02 | 0.513 | 0.5115 | 0.5245 | 0.5065 | -0.58% | 3880 | 191,258,000 | 98,639,915 |
| 2025-12-01 | 0.501 | 0.5145 | 0.5185 | 0.499 | +2.90% | 4480 | 214,538,000 | 109,490,572 |
| 2025-11-28 | 0.499 | 0.5 | 0.502 | 0.492 | +0.30% | 1671 | 67,833,000 | 33,868,524 |
| 2025-11-27 | 0.503 | 0.4985 | 0.504 | 0.4955 | -0.89% | 1930 | 70,754,000 | 35,334,404 |
| 2025-11-26 | 0.506 | 0.503 | 0.506 | 0.501 | -0.30% | 819 | 31,772,000 | 15,973,755 |
| 2025-11-25 | 0.502 | 0.5045 | 0.507 | 0.5 | +0.50% | 1747 | 83,978,000 | 42,248,102 |
| 2025-11-24 | 0.504 | 0.502 | 0.507 | 0.5 | -0.20% | 1762 | 67,554,000 | 34,004,857 |
| 2025-11-21 | 0.5095 | 0.503 | 0.5095 | 0.5005 | -0.89% | 1873 | 91,588,000 | 46,116,264 |
| 2025-11-20 | 0.507 | 0.5075 | 0.5085 | 0.4985 | +0.50% | 2688 | 144,799,000 | 72,981,079 |
| 2025-11-19 | 0.4995 | 0.505 | 0.507 | 0.497 | +1.00% | 3337 | 197,282,000 | 99,363,792 |
| 2025-11-18 | 0.502 | 0.5 | 0.5055 | 0.4945 | +0.30% | 2311 | 97,548,000 | 48,950,816 |
| 2025-11-17 | 0.511 | 0.4985 | 0.512 | 0.498 | -2.35% | 3821 | 179,123,000 | 90,345,379 |
| 2025-11-14 | 0.51 | 0.5105 | 0.515 | 0.5075 | +0.10% | 1380 | 49,493,000 | 25,272,623 |
| 2025-11-13 | 0.5185 | 0.51 | 0.5205 | 0.509 | -1.64% | 1564 | 79,228,000 | 40,747,874 |
| 2025-11-12 | 0.5265 | 0.5185 | 0.5265 | 0.5135 | -1.43% | 1859 | 58,431,000 | 30,287,644 |
| 2025-11-11 | 0.527 | 0.526 | 0.5315 | 0.5175 | -0.38% | 2609 | 101,873,000 | 53,373,254 |
| 2025-11-10 | 0.54 | 0.528 | 0.5665 | 0.524 | -2.04% | 10755 | 450,913,000 | 243,802,962 |
| 2025-11-07 | 0.542 | 0.539 | 0.5755 | 0.535 | -0.28% | 14588 | 623,342,000 | 345,662,622 |
| 2025-11-06 | 0.502 | 0.5405 | 0.5445 | 0.498 | +7.78% | 6747 | 288,072,000 | 150,449,425 |
| 2025-11-05 | 0.5035 | 0.5015 | 0.508 | 0.497 | -0.10% | 1669 | 53,155,000 | 26,700,633 |
| 2025-11-03 | 0.497 | 0.502 | 0.508 | 0.497 | +1.01% | 739 | 14,550,000 | 7,313,221 |
| 2025-11-01 | 0.493 | 0.497 | 0.503 | 0.493 | -0.40% | 492 | 14,107,000 | 7,052,146 |
| 2025-10-31 | 0.5025 | 0.499 | 0.506 | 0.493 | -0.80% | 1244 | 38,990,000 | 19,425,287 |
| 2025-10-30 | 0.4995 | 0.503 | 0.51 | 0.4965 | +0.70% | 1623 | 61,668,000 | 31,074,047 |
| 2025-10-29 | 0.499 | 0.4995 | 0.5085 | 0.4975 | +0.10% | 1959 | 57,381,000 | 28,860,141 |
| 2025-10-28 | 0.491 | 0.499 | 0.503 | 0.479 | +3.63% | 3645 | 102,978,000 | 50,933,220 |
| 2025-10-27 | 0.4935 | 0.4815 | 0.497 | 0.4805 | -3.70% | 5692 | 80,926,000 | 39,341,275 |
| 2025-10-24 | 0.5005 | 0.5 | 0.505 | 0.4905 | 0.00% | 1773 | 42,542,000 | 21,172,525 |
| 2025-10-23 | 0.4905 | 0.5 | 0.5 | 0.4875 | -0.20% | 2139 | 44,198,000 | 21,779,990 |
| 2025-10-22 | 0.506 | 0.501 | 0.513 | 0.4955 | -0.99% | 1699 | 47,984,000 | 24,312,874 |
| 2025-10-21 | 0.522 | 0.506 | 0.524 | 0.5015 | -3.34% | 3474 | 110,710,000 | 56,608,436 |
| 2025-10-20 | 0.5205 | 0.5235 | 0.536 | 0.5205 | +0.48% | 3182 | 93,908,000 | 49,392,782 |
| 2025-10-17 | 0.5285 | 0.521 | 0.5325 | 0.5185 | -1.42% | 2152 | 65,615,000 | 34,306,596 |
| 2025-10-16 | 0.4935 | 0.5285 | 0.5305 | 0.4875 | +8.30% | 4131 | 176,639,000 | 90,159,435 |
| 2025-10-15 | 0.4895 | 0.488 | 0.498 | 0.486 | -0.61% | 1741 | 49,198,000 | 24,157,447 |
| 2025-10-14 | 0.497 | 0.491 | 0.5005 | 0.4895 | -0.81% | 939 | 18,647,000 | 9,212,610 |
| 2025-10-13 | 0.502 | 0.495 | 0.5045 | 0.494 | -0.40% | 1414 | 36,588,000 | 18,230,157 |
| 2025-10-10 | 0.5025 | 0.497 | 0.5035 | 0.4925 | -0.60% | 1770 | 42,866,000 | 21,344,848 |
| 2025-10-09 | 0.499 | 0.5 | 0.5075 | 0.48 | +1.63% | 2616 | 94,303,000 | 46,683,769 |
| 2025-10-08 | 0.5115 | 0.492 | 0.515 | 0.473 | -3.81% | 3768 | 123,509,000 | 60,543,926 |
| 2025-10-07 | 0.504 | 0.5115 | 0.515 | 0.4985 | +1.89% | 2171 | 65,485,000 | 33,340,234 |
| 2025-10-06 | 0.498 | 0.502 | 0.505 | 0.4785 | +1.72% | 4568 | 117,130,000 | 57,754,084 |
| 2025-10-03 | 0.51 | 0.4935 | 0.5155 | 0.491 | -3.24% | 3743 | 124,357,000 | 62,547,015 |
| 2025-10-02 | 0.5175 | 0.51 | 0.518 | 0.505 | -1.26% | 2224 | 60,498,000 | 30,972,709 |
| 2025-10-01 | 0.529 | 0.5165 | 0.5325 | 0.5125 | -2.36% | 4114 | 118,812,000 | 61,991,352 |
| 2025-09-30 | 0.5355 | 0.529 | 0.5485 | 0.522 | -1.21% | 3118 | 140,566,000 | 75,006,853 |
| 2025-09-29 | 0.553 | 0.5355 | 0.564 | 0.529 | -3.16% | 3321 | 107,301,000 | 58,704,685 |
| 2025-09-26 | 0.544 | 0.553 | 0.557 | 0.535 | +2.03% | 1905 | 87,757,000 | 47,883,849 |
| 2025-09-25 | 0.545 | 0.542 | 0.549 | 0.5385 | -0.55% | 1382 | 46,965,000 | 25,550,072 |
| 2025-09-24 | 0.5305 | 0.545 | 0.553 | 0.5275 | +2.54% | 2800 | 84,101,000 | 45,538,726 |
| 2025-09-23 | 0.552 | 0.5315 | 0.559 | 0.528 | -3.19% | 2766 | 87,224,000 | 47,630,926 |
| 2025-09-22 | 0.557 | 0.549 | 0.5625 | 0.531 | -2.05% | 3845 | 134,314,000 | 73,223,573 |
| 2025-09-19 | 0.5765 | 0.5605 | 0.5805 | 0.5535 | -2.69% | 3458 | 94,464,000 | 53,332,086 |
| 2025-09-18 | 0.5915 | 0.576 | 0.5925 | 0.574 | -2.54% | 1923 | 60,970,000 | 35,390,043 |
| 2025-09-17 | 0.583 | 0.591 | 0.592 | 0.576 | +1.72% | 1616 | 51,185,000 | 29,884,826 |
| 2025-09-16 | 0.584 | 0.581 | 0.592 | 0.573 | -0.68% | 2453 | 66,077,000 | 38,500,920 |
| 2025-09-15 | 0.593 | 0.585 | 0.6 | 0.573 | -1.18% | 5676 | 186,028,000 | 109,240,814 |
| 2025-09-12 | 0.617 | 0.592 | 0.623 | 0.5855 | -3.66% | 4911 | 183,603,000 | 110,252,561 |
| 2025-09-11 | 0.612 | 0.6145 | 0.62 | 0.6055 | +0.41% | 2927 | 101,436,000 | 62,224,147 |
| 2025-09-10 | 0.6155 | 0.612 | 0.618 | 0.6045 | -0.73% | 4694 | 176,795,000 | 108,066,677 |
| 2025-09-09 | 0.6335 | 0.6165 | 0.6475 | 0.6105 | -2.30% | 9423 | 381,488,000 | 240,120,770 |
| 2025-09-08 | 0.592 | 0.631 | 0.645 | 0.5845 | +7.04% | 18892 | 821,565,000 | 513,101,803 |
| 2025-09-05 | 0.5655 | 0.5895 | 0.595 | 0.562 | +4.52% | 8336 | 333,722,000 | 194,916,396 |
| 2025-09-04 | 0.5645 | 0.564 | 0.5695 | 0.561 | -0.09% | 1053 | 21,504,000 | 12,162,513 |
| 2025-09-03 | 0.5635 | 0.5645 | 0.5675 | 0.5545 | +0.18% | 1199 | 36,294,000 | 20,388,964 |
| 2025-09-02 | 0.568 | 0.5635 | 0.5745 | 0.5605 | -1.05% | 1674 | 58,402,000 | 33,079,461 |
| 2025-09-01 | 0.5665 | 0.5695 | 0.581 | 0.5635 | +0.62% | 3271 | 110,568,000 | 63,339,595 |
| 2025-08-29 | 0.566 | 0.566 | 0.5715 | 0.561 | +0.53% | 1311 | 35,415,000 | 20,006,712 |
| 2025-08-28 | 0.574 | 0.563 | 0.575 | 0.556 | -1.83% | 1880 | 51,526,000 | 29,223,178 |
| 2025-08-27 | 0.573 | 0.5735 | 0.5785 | 0.5705 | +0.09% | 1615 | 58,224,000 | 33,459,344 |
| 2025-08-26 | 0.5655 | 0.573 | 0.583 | 0.565 | +1.33% | 3960 | 162,348,000 | 93,404,223 |
| 2025-08-25 | 0.5595 | 0.5655 | 0.568 | 0.546 | +1.07% | 3096 | 91,061,000 | 50,691,647 |
| 2025-08-22 | 0.5595 | 0.5595 | 0.5675 | 0.556 | +0.36% | 2032 | 61,555,000 | 34,483,801 |
| 2025-08-21 | 0.5605 | 0.5575 | 0.5735 | 0.5545 | -0.98% | 3461 | 117,532,000 | 66,066,920 |
| 2025-08-20 | 0.568 | 0.563 | 0.5725 | 0.561 | -1.05% | 1507 | 42,159,000 | 23,906,852 |
| 2025-08-19 | 0.5745 | 0.569 | 0.577 | 0.564 | -0.61% | 2125 | 69,850,000 | 39,910,980 |
| 2025-08-18 | 0.5655 | 0.5725 | 0.578 | 0.554 | -0.61% | 4885 | 160,833,000 | 91,080,802 |
| 2025-08-15 | 0.5785 | 0.576 | 0.5805 | 0.57 | 0.00% | 2629 | 98,862,000 | 56,967,002 |
| 2025-08-14 | 0.581 | 0.576 | 0.5825 | 0.5655 | -0.43% | 3461 | 119,894,000 | 68,908,128 |
| 2025-08-13 | 0.572 | 0.5785 | 0.583 | 0.5615 | +1.05% | 3469 | 151,031,000 | 86,719,875 |
| 2025-08-12 | 0.5735 | 0.5725 | 0.5755 | 0.565 | -0.26% | 2151 | 82,970,000 | 47,229,775 |
| 2025-08-11 | 0.5685 | 0.574 | 0.591 | 0.563 | +0.53% | 7868 | 317,516,000 | 184,231,469 |
| 2025-08-08 | 0.5475 | 0.571 | 0.5805 | 0.544 | +4.77% | 7030 | 288,775,000 | 163,797,175 |
| 2025-08-07 | 0.5415 | 0.545 | 0.553 | 0.5355 | +0.55% | 4325 | 168,720,000 | 92,032,780 |
| 2025-08-06 | 0.545 | 0.542 | 0.548 | 0.5305 | -0.28% | 5404 | 213,795,000 | 115,329,038 |
| 2025-08-05 | 0.5265 | 0.5435 | 0.5465 | 0.524 | +3.62% | 5289 | 186,719,000 | 100,131,814 |
| 2025-08-04 | 0.5225 | 0.5245 | 0.528 | 0.52 | +0.48% | 1437 | 39,372,000 | 20,632,546 |
| 2025-08-01 | 0.527 | 0.522 | 0.5285 | 0.5205 | -0.57% | 1390 | 32,040,000 | 16,778,349 |
| 2025-07-31 | 0.5275 | 0.525 | 0.528 | 0.5205 | -0.57% | 1023 | 26,487,000 | 13,875,434 |
| 2025-07-30 | 0.5285 | 0.528 | 0.5295 | 0.5215 | -0.09% | 1198 | 26,695,000 | 14,017,658 |
| 2025-07-29 | 0.5245 | 0.5285 | 0.5305 | 0.5235 | +0.76% | 1556 | 40,402,000 | 21,322,781 |
| 2025-07-28 | 0.5315 | 0.5245 | 0.5375 | 0.522 | -1.04% | 2507 | 67,358,000 | 35,563,610 |
| 2025-07-25 | 0.537 | 0.53 | 0.5445 | 0.527 | -0.75% | 3131 | 118,309,000 | 63,441,889 |
| 2025-07-24 | 0.534 | 0.534 | 0.539 | 0.53 | 0.00% | 1356 | 30,128,000 | 16,057,095 |
| 2025-07-23 | 0.5435 | 0.534 | 0.5435 | 0.5325 | -1.02% | 1953 | 50,996,000 | 27,451,021 |
| 2025-07-22 | 0.5445 | 0.5395 | 0.5445 | 0.5335 | +0.09% | 1478 | 39,927,000 | 21,514,615 |
| 2025-07-21 | 0.5305 | 0.539 | 0.549 | 0.5275 | +2.28% | 3869 | 112,331,000 | 60,664,857 |
| 2025-07-18 | 0.524 | 0.527 | 0.531 | 0.5145 | +1.54% | 1785 | 49,988,000 | 26,265,305 |
| 2025-07-17 | 0.5355 | 0.519 | 0.536 | 0.515 | -1.98% | 1863 | 54,155,000 | 28,453,103 |
| 2025-07-16 | 0.5265 | 0.5295 | 0.539 | 0.524 | +0.57% | 2052 | 57,948,000 | 30,868,730 |
| 2025-07-15 | 0.526 | 0.5265 | 0.532 | 0.521 | +0.29% | 2475 | 95,477,000 | 50,301,198 |
| 2025-07-14 | 0.504 | 0.525 | 0.5275 | 0.4995 | +4.17% | 3869 | 125,540,000 | 64,382,244 |
| 2025-07-11 | 0.5215 | 0.504 | 0.5215 | 0.501 | -2.80% | 2566 | 66,697,000 | 33,941,066 |
| 2025-07-10 | 0.529 | 0.5185 | 0.529 | 0.5155 | -1.33% | 1757 | 58,478,000 | 30,530,551 |
| 2025-07-09 | 0.5245 | 0.5255 | 0.5395 | 0.5065 | +0.67% | 2702 | 116,480,000 | 60,842,470 |
| 2025-07-08 | 0.5375 | 0.522 | 0.5375 | 0.52 | -2.61% | 1904 | 53,192,000 | 28,065,743 |
| 2025-07-07 | 0.542 | 0.536 | 0.5425 | 0.53 | -0.65% | 2430 | 63,876,000 | 34,197,046 |
| 2025-07-04 | 0.551 | 0.5395 | 0.551 | 0.531 | -2.26% | 2463 | 72,709,000 | 39,425,011 |
| 2025-07-03 | 0.557 | 0.552 | 0.5675 | 0.5455 | -0.54% | 2386 | 87,984,000 | 48,932,712 |
| 2025-07-02 | 0.5625 | 0.555 | 0.563 | 0.554 | -0.72% | 1657 | 49,032,000 | 27,316,012 |
| 2025-07-01 | 0.563 | 0.559 | 0.5705 | 0.5575 | -0.89% | 2501 | 63,457,000 | 35,720,116 |
| 2025-06-30 | 0.572 | 0.564 | 0.572 | 0.56 | -0.44% | 2483 | 67,432,000 | 38,031,825 |
| 2025-06-27 | 0.5655 | 0.5665 | 0.58 | 0.561 | +0.18% | 3820 | 127,388,000 | 72,761,892 |
| 2025-06-26 | 0.559 | 0.5655 | 0.57 | 0.559 | +1.07% | 1814 | 75,195,000 | 42,486,804 |
| 2025-06-25 | 0.5575 | 0.5595 | 0.57 | 0.5575 | +0.54% | 2579 | 86,466,000 | 48,758,857 |
| 2025-06-24 | 0.5585 | 0.5565 | 0.5665 | 0.55 | +0.45% | 2691 | 105,435,000 | 58,705,704 |
| 2025-06-23 | 0.573 | 0.554 | 0.577 | 0.5475 | -3.23% | 2787 | 92,205,000 | 51,421,281 |
| 2025-06-20 | 0.568 | 0.5725 | 0.5925 | 0.565 | +0.79% | 5836 | 154,350,000 | 89,777,000 |
| 2025-06-19 | 0.579 | 0.568 | 0.589 | 0.5665 | -1.90% | 2732 | 77,387,000 | 44,708,691 |
| 2025-06-18 | 0.562 | 0.579 | 0.598 | 0.5555 | +2.93% | 10019 | 347,169,000 | 200,996,271 |
| 2025-06-17 | 0.5575 | 0.5625 | 0.5645 | 0.5505 | +1.90% | 1365 | 33,582,000 | 18,774,256 |
| 2025-06-16 | 0.5555 | 0.552 | 0.559 | 0.5495 | -0.63% | 1690 | 50,053,000 | 27,719,540 |
| 2025-06-13 | 0.558 | 0.5555 | 0.5725 | 0.5515 | +1.00% | 2174 | 83,161,000 | 46,654,805 |
| 2025-06-11 | 0.553 | 0.55 | 0.5585 | 0.55 | -0.63% | 797 | 19,032,000 | 10,536,398 |
| 2025-06-10 | 0.5565 | 0.5535 | 0.558 | 0.55 | +0.18% | 848 | 17,892,000 | 9,897,721 |
| 2025-06-09 | 0.552 | 0.5525 | 0.559 | 0.548 | +0.27% | 2121 | 65,209,000 | 36,020,145 |
| 2025-06-06 | 0.565 | 0.551 | 0.568 | 0.5475 | -2.04% | 2825 | 100,957,000 | 56,364,997 |
| 2025-06-05 | 0.561 | 0.5625 | 0.5665 | 0.556 | +0.99% | 1623 | 53,772,000 | 30,173,890 |
| 2025-06-04 | 0.5665 | 0.557 | 0.574 | 0.5505 | -1.15% | 3198 | 103,818,000 | 58,285,931 |
| 2025-06-03 | 0.555 | 0.5635 | 0.5795 | 0.5505 | +2.27% | 3036 | 108,054,000 | 61,101,614 |
| 2025-06-02 | 0.5445 | 0.551 | 0.556 | 0.527 | +1.57% | 3301 | 120,567,000 | 65,105,605 |
| 2025-05-30 | 0.5415 | 0.5425 | 0.5475 | 0.534 | +0.18% | 1676 | 61,716,000 | 33,521,017 |
| 2025-05-29 | 0.554 | 0.5415 | 0.5555 | 0.5385 | -1.81% | 1857 | 57,304,000 | 31,466,448 |
| 2025-05-28 | 0.542 | 0.5515 | 0.554 | 0.542 | +1.94% | 3014 | 110,780,000 | 60,695,434 |
| 2025-05-27 | 0.534 | 0.541 | 0.545 | 0.523 | +1.41% | 2890 | 92,798,000 | 49,794,698 |
| 2025-05-26 | 0.569 | 0.5335 | 0.569 | 0.52 | -5.91% | 7468 | 363,793,000 | 193,011,326 |
| 2025-05-23 | 0.5645 | 0.567 | 0.572 | 0.56 | +0.98% | 1898 | 57,399,000 | 32,476,161 |
| 2025-05-22 | 0.582 | 0.5615 | 0.582 | 0.556 | -3.11% | 4159 | 115,902,000 | 65,349,404 |
| 2025-05-21 | 0.592 | 0.5795 | 0.5945 | 0.5765 | -2.28% | 2318 | 53,474,000 | 31,225,796 |
| 2025-05-20 | 0.6055 | 0.593 | 0.608 | 0.5905 | -1.82% | 1897 | 40,616,000 | 24,221,831 |
| 2025-05-19 | 0.613 | 0.604 | 0.622 | 0.6015 | -0.90% | 2254 | 48,281,000 | 29,530,305 |
| 2025-05-16 | 0.616 | 0.6095 | 0.6195 | 0.5975 | -0.97% | 1774 | 57,959,000 | 35,318,847 |
| 2025-05-15 | 0.61 | 0.6155 | 0.619 | 0.607 | +1.40% | 1341 | 39,511,000 | 24,219,834 |
| 2025-05-14 | 0.614 | 0.607 | 0.6145 | 0.607 | -0.65% | 817 | 24,789,000 | 15,124,193 |
| 2025-05-13 | 0.613 | 0.611 | 0.62 | 0.607 | -0.49% | 1408 | 65,789,000 | 40,289,223 |
| 2025-05-12 | 0.595 | 0.614 | 0.62 | 0.594 | +2.76% | 3240 | 100,209,000 | 61,344,188 |
| 2025-05-08 | 0.591 | 0.5975 | 0.5985 | 0.59 | +1.10% | 1052 | 34,991,000 | 20,825,912 |
| 2025-05-07 | 0.5945 | 0.591 | 0.605 | 0.5895 | -0.42% | 2440 | 72,689,000 | 43,336,675 |
| 2025-05-06 | 0.5875 | 0.5935 | 0.6 | 0.586 | +1.54% | 2347 | 66,573,000 | 39,556,853 |
| 2025-05-05 | 0.582 | 0.5845 | 0.5955 | 0.5735 | +0.78% | 3545 | 118,937,000 | 69,616,499 |
| 2025-05-02 | 0.6095 | 0.58 | 0.6095 | 0.5645 | -4.84% | 4439 | 190,499,000 | 110,622,633 |
| 2025-04-30 | 0.62 | 0.6095 | 0.6245 | 0.593 | -1.69% | 3425 | 100,502,000 | 60,931,984 |
| 2025-04-29 | 0.631 | 0.62 | 0.6475 | 0.6175 | -1.74% | 3891 | 184,335,000 | 116,256,866 |
| 2025-04-28 | 0.634 | 0.631 | 0.645 | 0.6245 | -0.47% | 6233 | 260,462,000 | 165,779,687 |
| 2025-04-25 | 0.636 | 0.634 | 0.6395 | 0.628 | -0.08% | 2453 | 105,062,000 | 66,639,160 |
| 2025-04-24 | 0.6435 | 0.6345 | 0.6435 | 0.632 | -0.86% | 2369 | 114,175,000 | 72,752,225 |
| 2025-04-23 | 0.6395 | 0.64 | 0.6555 | 0.627 | +2.40% | 7630 | 314,624,000 | 201,496,614 |
| 2025-04-22 | 0.612 | 0.625 | 0.65 | 0.612 | +2.21% | 5674 | 293,816,000 | 184,780,586 |
| 2025-04-21 | 0.5895 | 0.6115 | 0.616 | 0.5895 | +3.73% | 3734 | 134,829,000 | 81,868,233 |
| 2025-04-18 | 0.5885 | 0.5895 | 0.597 | 0.5875 | -0.67% | 2328 | 156,392,000 | 92,287,723 |
| 2025-04-17 | 0.5855 | 0.5935 | 0.5975 | 0.584 | +1.37% | 3478 | 209,824,000 | 123,973,051 |
| 2025-04-16 | 0.566 | 0.5855 | 0.595 | 0.5635 | +2.90% | 3159 | 127,906,000 | 74,203,192 |
| 2025-04-15 | 0.576 | 0.569 | 0.5775 | 0.5605 | -0.61% | 2446 | 87,157,000 | 49,484,920 |
| 2025-04-14 | 0.573 | 0.5725 | 0.5955 | 0.57 | +0.44% | 5886 | 238,525,000 | 138,517,796 |
| 2025-04-11 | 0.5625 | 0.57 | 0.58 | 0.5585 | +1.79% | 3840 | 151,649,000 | 86,522,704 |
| 2025-04-10 | 0.565 | 0.56 | 0.5745 | 0.5495 | -0.18% | 4762 | 225,253,000 | 126,666,622 |
| 2025-04-09 | 0.532 | 0.561 | 0.5675 | 0.516 | +5.45% | 10297 | 442,283,000 | 237,477,824 |
| 2025-04-08 | 0.546 | 0.532 | 0.569 | 0.531 | -1.48% | 6545 | 254,543,000 | 140,196,172 |
| 2025-04-07 | 0.579 | 0.54 | 0.5815 | 0.5105 | -6.90% | 17729 | 693,056,000 | 372,667,892 |
| 2025-04-04 | 0.6175 | 0.58 | 0.6235 | 0.5775 | -6.07% | 6361 | 283,485,000 | 169,677,552 |
| 2025-04-03 | 0.622 | 0.6175 | 0.631 | 0.6 | -0.40% | 4007 | 186,113,000 | 114,585,476 |
| 2025-04-02 | 0.617 | 0.62 | 0.627 | 0.6095 | +0.81% | 3266 | 110,399,000 | 68,388,798 |
| 2025-04-01 | 0.622 | 0.615 | 0.638 | 0.611 | -1.13% | 5789 | 269,922,000 | 168,906,227 |
| 2025-03-31 | 0.5975 | 0.622 | 0.628 | 0.5975 | +0.57% | 5159 | 220,328,000 | 135,447,081 |
| 2025-03-28 | 0.631 | 0.6185 | 0.631 | 0.608 | -1.98% | 5428 | 217,666,000 | 135,358,110 |
| 2025-03-27 | 0.641 | 0.631 | 0.6435 | 0.63 | -1.41% | 3948 | 201,777,000 | 127,826,257 |
| 2025-03-26 | 0.6465 | 0.64 | 0.6595 | 0.637 | -0.85% | 6328 | 284,358,000 | 184,165,830 |
| 2025-03-25 | 0.644 | 0.6455 | 0.6535 | 0.6305 | +0.31% | 4877 | 209,489,000 | 134,908,321 |
| 2025-03-24 | 0.644 | 0.6435 | 0.654 | 0.6385 | +0.78% | 4505 | 193,744,000 | 125,503,884 |
| 2025-03-21 | 0.6495 | 0.6385 | 0.6535 | 0.6375 | -1.54% | 4040 | 170,477,000 | 110,165,355 |
| 2025-03-20 | 0.6565 | 0.6485 | 0.661 | 0.646 | -0.92% | 3836 | 157,474,000 | 102,420,138 |
| 2025-03-19 | 0.65 | 0.6545 | 0.663 | 0.645 | 0.00% | 4522 | 191,064,000 | 125,135,499 |
| 2025-03-18 | 0.6735 | 0.6545 | 0.6735 | 0.651 | -1.87% | 9251 | 446,447,000 | 295,463,876 |
| 2025-03-17 | 0.681 | 0.667 | 0.69 | 0.6585 | +4.06% | 11663 | 533,799,000 | 358,202,108 |
| 2025-03-14 | 0.6315 | 0.641 | 0.657 | 0.6295 | +1.42% | 10972 | 457,879,000 | 295,555,112 |
| 2025-03-13 | 0.63 | 0.632 | 0.649 | 0.6115 | -0.39% | 9771 | 392,685,000 | 247,085,726 |
| 2025-03-12 | 0.642 | 0.6345 | 0.646 | 0.6305 | -1.09% | 8137 | 310,002,000 | 197,494,281 |
| 2025-03-11 | 0.6465 | 0.6415 | 0.661 | 0.636 | -1.76% | 9206 | 397,031,000 | 257,553,588 |
| 2025-03-10 | 0.6515 | 0.653 | 0.6775 | 0.6305 | +0.54% | 16529 | 744,203,000 | 488,939,143 |
| 2025-03-07 | 0.6885 | 0.6495 | 0.696 | 0.6275 | -3.06% | 26114 | 1,257,163,000 | 828,708,967 |
| 2025-03-06 | 0.7135 | 0.67 | 0.719 | 0.661 | -5.77% | 24805 | 1,138,790,000 | 777,063,743 |
| 2025-03-05 | 0.72 | 0.711 | 0.738 | 0.6865 | -0.49% | 24152 | 1,135,144,000 | 816,743,326 |
| 2025-03-04 | 0.709 | 0.7145 | 0.741 | 0.7005 | +2.07% | 32670 | 1,713,192,000 | 1,239,809,082 |
| 2025-03-03 | 0.675 | 0.7 | 0.7225 | 0.66 | +2.87% | 44975 | 2,161,335,000 | 1,508,040,383 |
| 2025-02-28 | 0.644 | 0.6805 | 0.724 | 0.6315 | +5.75% | 75853 | 3,594,065,000 | 2,460,205,812 |
| 2025-02-27 | 0.659 | 0.6435 | 0.6985 | 0.63 | -2.50% | 23585 | 1,011,490,000 | 666,942,708 |
| 2025-02-26 | 0.6865 | 0.66 | 0.7375 | 0.6515 | -2.65% | 56657 | 2,475,128,000 | 1,719,392,593 |
| 2025-02-25 | 0.6205 | 0.678 | 0.696 | 0.616 | +9.35% | 43240 | 2,303,573,000 | 1,499,199,670 |
| 2025-02-24 | 0.618 | 0.62 | 0.625 | 0.614 | +0.32% | 4136 | 136,365,000 | 84,268,088 |
| 2025-02-21 | 0.619 | 0.618 | 0.635 | 0.607 | -0.16% | 8454 | 397,624,000 | 247,556,392 |
| 2025-02-20 | 0.62 | 0.619 | 0.6215 | 0.6145 | -0.08% | 3024 | 98,119,000 | 60,722,765 |
| 2025-02-19 | 0.618 | 0.6195 | 0.624 | 0.61 | +1.14% | 3036 | 98,374,000 | 60,643,951 |
| 2025-02-18 | 0.619 | 0.6125 | 0.622 | 0.607 | -1.21% | 4375 | 140,287,000 | 86,103,153 |
| 2025-02-17 | 0.61 | 0.62 | 0.624 | 0.606 | +1.89% | 6055 | 265,744,000 | 164,655,718 |
| 2025-02-14 | 0.63 | 0.6085 | 0.6335 | 0.5935 | -2.48% | 9503 | 404,931,000 | 250,507,445 |
| 2025-02-13 | 0.64 | 0.624 | 0.644 | 0.615 | -1.11% | 4083 | 152,354,000 | 94,999,255 |
| 2025-02-12 | 0.6095 | 0.631 | 0.655 | 0.605 | +4.21% | 16136 | 625,828,000 | 392,269,825 |
| 2025-02-11 | 0.6025 | 0.6055 | 0.61 | 0.598 | +1.51% | 3819 | 109,622,000 | 66,311,547 |
| 2025-02-10 | 0.5995 | 0.5965 | 0.609 | 0.59 | +1.36% | 3888 | 101,534,000 | 60,858,304 |
| 2025-02-07 | 0.5925 | 0.5885 | 0.594 | 0.58 | -0.59% | 2993 | 66,471,000 | 38,991,745 |
| 2025-02-06 | 0.598 | 0.592 | 0.6025 | 0.5905 | 0.00% | 1888 | 43,081,000 | 25,711,102 |
| 2025-02-05 | 0.585 | 0.592 | 0.598 | 0.5725 | +1.28% | 3479 | 88,192,000 | 51,593,744 |
| 2025-02-04 | 0.596 | 0.5845 | 0.599 | 0.5825 | -1.60% | 2104 | 46,304,000 | 27,276,767 |
| 2025-02-03 | 0.585 | 0.594 | 0.6055 | 0.5825 | -0.17% | 3478 | 85,779,000 | 50,653,582 |
| 2025-01-31 | 0.61 | 0.595 | 0.6175 | 0.588 | -2.22% | 4860 | 146,599,000 | 88,573,124 |
| 2025-01-30 | 0.6055 | 0.6085 | 0.634 | 0.601 | +0.75% | 7787 | 283,629,000 | 175,031,495 |
| 2025-01-29 | 0.597 | 0.604 | 0.619 | 0.5865 | +1.09% | 6298 | 183,729,000 | 110,928,009 |
| 2025-01-28 | 0.5735 | 0.5975 | 0.602 | 0.5695 | +2.66% | 6969 | 212,687,000 | 123,817,270 |
| 2025-01-27 | 0.612 | 0.582 | 0.612 | 0.5775 | -4.90% | 14375 | 552,567,000 | 324,406,105 |
| 2025-01-24 | 0.633 | 0.612 | 0.635 | 0.6085 | -2.55% | 7994 | 239,985,000 | 148,546,430 |
| 2025-01-23 | 0.6465 | 0.628 | 0.6465 | 0.625 | -2.10% | 4668 | 131,250,000 | 83,038,851 |
| 2025-01-22 | 0.653 | 0.6415 | 0.653 | 0.641 | -1.53% | 4664 | 134,434,000 | 86,827,617 |
| 2025-01-21 | 0.668 | 0.6515 | 0.668 | 0.6495 | -1.88% | 3547 | 119,443,000 | 78,160,337 |
| 2025-01-20 | 0.7 | 0.664 | 0.706 | 0.6275 | -3.77% | 10062 | 308,303,000 | 207,764,104 |
| 2025-01-17 | 0.6895 | 0.69 | 0.699 | 0.682 | +0.80% | 5515 | 130,070,000 | 89,867,120 |
| 2025-01-16 | 0.68 | 0.6845 | 0.704 | 0.673 | +0.66% | 9789 | 265,067,000 | 182,696,925 |
| 2025-01-15 | 0.662 | 0.68 | 0.6865 | 0.6605 | +2.72% | 5466 | 182,966,000 | 123,594,150 |
| 2025-01-14 | 0.655 | 0.662 | 0.6695 | 0.6535 | +0.30% | 1779 | 44,743,000 | 29,585,947 |
| 2025-01-13 | 0.666 | 0.66 | 0.674 | 0.653 | +0.15% | 4049 | 114,093,000 | 75,992,535 |
| 2025-01-10 | 0.659 | 0.659 | 0.672 | 0.6335 | +0.46% | 5242 | 160,206,000 | 104,673,703 |
| 2025-01-09 | 0.688 | 0.656 | 0.6945 | 0.6555 | -4.58% | 5575 | 155,976,000 | 104,400,640 |
| 2025-01-08 | 0.68 | 0.6875 | 0.699 | 0.6655 | +1.85% | 6879 | 236,649,000 | 162,493,095 |
| 2025-01-06 | 0.684 | 0.675 | 0.6885 | 0.6555 | -2.53% | 3863 | 108,303,000 | 72,590,709 |
| 2025-01-03 | 0.681 | 0.6925 | 0.698 | 0.6605 | 0.00% | 8844 | 154,225,000 | 104,636,129 |