Юнипро
UPRO
1.42 ₽ -0.73% ↓История котировок UPRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.78 | 1.827 | 1.846 | 1.773 | +4.28% | 24940 | 228,987,000 | 414,184,077 |
| 2024-12-28 | 1.721 | 1.752 | 1.76 | 1.721 | +1.80% | 4880 | 133,876,000 | 232,480,933 |
| 2024-12-27 | 1.731 | 1.721 | 1.74 | 1.717 | -0.35% | 5911 | 75,422,000 | 130,171,075 |
| 2024-12-26 | 1.75 | 1.727 | 1.762 | 1.718 | -1.31% | 12449 | 151,698,000 | 264,263,445 |
| 2024-12-25 | 1.75 | 1.75 | 1.765 | 1.726 | +0.69% | 4880 | 157,715,000 | 275,728,021 |
| 2024-12-24 | 1.761 | 1.738 | 1.772 | 1.738 | -1.03% | 4074 | 99,501,000 | 174,579,981 |
| 2024-12-23 | 1.776 | 1.756 | 1.791 | 1.751 | -0.11% | 13047 | 193,155,000 | 341,291,918 |
| 2024-12-20 | 1.659 | 1.758 | 1.765 | 1.658 | +5.97% | 12294 | 299,696,000 | 516,759,651 |
| 2024-12-19 | 1.668 | 1.659 | 1.677 | 1.644 | +0.30% | 5804 | 102,190,000 | 169,707,930 |
| 2024-12-18 | 1.639 | 1.654 | 1.654 | 1.631 | +0.92% | 3309 | 62,704,000 | 103,111,500 |
| 2024-12-17 | 1.642 | 1.639 | 1.677 | 1.618 | -0.12% | 7165 | 161,921,000 | 266,503,606 |
| 2024-12-16 | 1.638 | 1.641 | 1.648 | 1.616 | +0.18% | 5755 | 128,617,000 | 209,535,253 |
| 2024-12-13 | 1.655 | 1.638 | 1.666 | 1.625 | -1.27% | 5570 | 69,608,000 | 114,138,093 |
| 2024-12-12 | 1.687 | 1.659 | 1.687 | 1.657 | -1.25% | 3990 | 49,827,000 | 83,210,114 |
| 2024-12-11 | 1.682 | 1.68 | 1.7 | 1.656 | -0.59% | 3952 | 72,573,000 | 121,218,273 |
| 2024-12-10 | 1.721 | 1.69 | 1.721 | 1.685 | -1.86% | 3731 | 52,701,000 | 89,525,656 |
| 2024-12-09 | 1.732 | 1.722 | 1.749 | 1.693 | +0.88% | 7385 | 133,676,000 | 230,699,808 |
| 2024-12-06 | 1.711 | 1.707 | 1.72 | 1.692 | -0.29% | 6461 | 115,145,000 | 196,573,718 |
| 2024-12-05 | 1.635 | 1.712 | 1.725 | 1.625 | +5.16% | 13766 | 260,258,000 | 438,692,059 |
| 2024-12-04 | 1.656 | 1.628 | 1.67 | 1.611 | -1.57% | 6223 | 83,801,000 | 138,208,561 |
| 2024-12-03 | 1.705 | 1.654 | 1.705 | 1.644 | -2.53% | 5041 | 102,254,000 | 170,329,931 |
| 2024-12-02 | 1.68 | 1.697 | 1.709 | 1.662 | +2.04% | 5816 | 111,543,000 | 188,458,550 |
| 2024-11-29 | 1.658 | 1.663 | 1.685 | 1.638 | +0.30% | 4207 | 95,352,000 | 159,027,418 |
| 2024-11-28 | 1.668 | 1.658 | 1.677 | 1.618 | -0.12% | 5546 | 145,160,000 | 239,377,166 |
| 2024-11-27 | 1.633 | 1.66 | 1.665 | 1.58 | +1.65% | 8532 | 203,165,000 | 329,974,263 |
| 2024-11-26 | 1.66 | 1.633 | 1.68 | 1.612 | -1.27% | 7221 | 162,377,000 | 266,477,021 |
| 2024-11-25 | 1.714 | 1.654 | 1.728 | 1.637 | -3.61% | 6449 | 136,851,000 | 229,467,616 |
| 2024-11-22 | 1.747 | 1.716 | 1.75 | 1.712 | -1.77% | 3828 | 76,281,000 | 131,820,744 |
| 2024-11-21 | 1.764 | 1.747 | 1.769 | 1.7 | -0.85% | 7501 | 176,531,000 | 304,776,548 |
| 2024-11-20 | 1.792 | 1.762 | 1.797 | 1.715 | -1.12% | 10543 | 229,307,000 | 402,876,965 |
| 2024-11-19 | 1.846 | 1.782 | 1.854 | 1.764 | -3.31% | 16201 | 193,648,000 | 348,549,577 |
| 2024-11-18 | 1.846 | 1.843 | 1.881 | 1.8 | -2.59% | 8272 | 174,225,000 | 322,459,656 |
| 2024-11-15 | 1.85 | 1.892 | 1.9 | 1.846 | +2.27% | 12597 | 222,457,000 | 416,958,126 |
| 2024-11-14 | 1.829 | 1.85 | 1.859 | 1.825 | +0.98% | 4785 | 110,937,000 | 204,623,146 |
| 2024-11-13 | 1.82 | 1.832 | 1.879 | 1.812 | +0.05% | 8346 | 250,024,000 | 461,370,217 |
| 2024-11-12 | 1.892 | 1.831 | 1.894 | 1.826 | -3.38% | 12001 | 275,803,000 | 514,615,862 |
| 2024-11-11 | 1.82 | 1.895 | 1.918 | 1.801 | +6.04% | 44111 | 895,309,000 | 1,683,290,642 |
| 2024-11-08 | 1.76 | 1.787 | 1.804 | 1.738 | +1.77% | 14468 | 264,092,000 | 468,842,100 |
| 2024-11-07 | 1.685 | 1.756 | 1.777 | 1.668 | +3.54% | 7480 | 218,367,000 | 375,057,440 |
| 2024-11-06 | 1.66 | 1.696 | 1.713 | 1.65 | +4.76% | 15534 | 256,673,000 | 432,047,570 |
| 2024-11-05 | 1.617 | 1.619 | 1.625 | 1.607 | +0.37% | 3704 | 51,753,000 | 83,667,159 |
| 2024-11-02 | 1.588 | 1.613 | 1.617 | 1.588 | +1.64% | 3301 | 34,733,000 | 55,816,173 |
| 2024-11-01 | 1.581 | 1.587 | 1.598 | 1.571 | +0.25% | 5939 | 70,417,000 | 111,455,054 |
| 2024-10-31 | 1.6 | 1.583 | 1.612 | 1.573 | -0.88% | 4227 | 51,916,000 | 82,348,611 |
| 2024-10-30 | 1.629 | 1.597 | 1.637 | 1.59 | -1.24% | 4157 | 77,260,000 | 124,611,350 |
| 2024-10-29 | 1.588 | 1.617 | 1.632 | 1.58 | +2.34% | 8422 | 207,415,000 | 333,189,256 |
| 2024-10-28 | 1.621 | 1.58 | 1.633 | 1.555 | -3.54% | 9356 | 138,486,000 | 220,417,403 |
| 2024-10-25 | 1.68 | 1.638 | 1.691 | 1.614 | -2.44% | 8205 | 115,319,000 | 190,194,797 |
| 2024-10-24 | 1.644 | 1.679 | 1.694 | 1.63 | +2.19% | 6936 | 141,449,000 | 236,043,511 |
| 2024-10-23 | 1.671 | 1.643 | 1.682 | 1.636 | -1.68% | 3150 | 39,422,000 | 65,335,383 |
| 2024-10-22 | 1.685 | 1.671 | 1.691 | 1.669 | -0.83% | 2066 | 29,629,000 | 49,724,951 |
| 2024-10-21 | 1.705 | 1.685 | 1.727 | 1.674 | -1.29% | 6223 | 71,952,000 | 121,856,919 |
| 2024-10-18 | 1.71 | 1.707 | 1.716 | 1.704 | +0.12% | 1606 | 20,831,000 | 35,603,549 |
| 2024-10-17 | 1.727 | 1.705 | 1.728 | 1.699 | -1.39% | 4707 | 40,156,000 | 68,765,582 |
| 2024-10-16 | 1.734 | 1.729 | 1.744 | 1.719 | -0.29% | 2253 | 39,782,000 | 68,848,967 |
| 2024-10-15 | 1.715 | 1.734 | 1.744 | 1.702 | +1.23% | 8342 | 62,406,000 | 107,664,840 |
| 2024-10-14 | 1.69 | 1.713 | 1.717 | 1.68 | +1.36% | 3991 | 40,005,000 | 68,070,283 |
| 2024-10-11 | 1.72 | 1.69 | 1.724 | 1.687 | -1.57% | 4795 | 34,747,000 | 59,009,913 |
| 2024-10-10 | 1.726 | 1.717 | 1.744 | 1.709 | -0.12% | 5231 | 88,963,000 | 153,647,979 |
| 2024-10-09 | 1.698 | 1.719 | 1.736 | 1.682 | +1.54% | 2352 | 44,599,000 | 76,099,574 |
| 2024-10-08 | 1.687 | 1.693 | 1.703 | 1.687 | +0.06% | 1659 | 18,431,000 | 31,254,846 |
| 2024-10-07 | 1.698 | 1.692 | 1.712 | 1.678 | -0.35% | 2063 | 30,019,000 | 50,837,956 |
| 2024-10-04 | 1.699 | 1.698 | 1.719 | 1.689 | -0.12% | 2651 | 47,228,000 | 80,448,327 |
| 2024-10-03 | 1.684 | 1.7 | 1.709 | 1.657 | +1.43% | 3058 | 60,207,000 | 101,272,674 |
| 2024-10-02 | 1.691 | 1.676 | 1.723 | 1.661 | -0.65% | 4232 | 65,768,000 | 111,562,749 |
| 2024-10-01 | 1.71 | 1.687 | 1.716 | 1.678 | -1.40% | 4489 | 88,655,000 | 150,557,278 |
| 2024-09-30 | 1.765 | 1.711 | 1.765 | 1.711 | -1.72% | 3426 | 66,087,000 | 114,510,465 |
| 2024-09-27 | 1.737 | 1.741 | 1.749 | 1.725 | +0.58% | 2590 | 36,255,000 | 63,025,617 |
| 2024-09-26 | 1.73 | 1.731 | 1.745 | 1.706 | +0.17% | 3107 | 63,888,000 | 110,304,642 |
| 2024-09-25 | 1.791 | 1.728 | 1.799 | 1.706 | -2.87% | 13285 | 156,832,000 | 274,887,224 |
| 2024-09-24 | 1.768 | 1.779 | 1.784 | 1.745 | +1.37% | 7048 | 99,711,000 | 176,416,978 |
| 2024-09-23 | 1.754 | 1.755 | 1.763 | 1.74 | +1.04% | 3986 | 89,843,000 | 157,300,077 |
| 2024-09-20 | 1.725 | 1.737 | 1.755 | 1.725 | +0.58% | 3743 | 62,468,000 | 108,902,296 |
| 2024-09-19 | 1.709 | 1.727 | 1.745 | 1.706 | +1.11% | 7491 | 76,578,000 | 132,543,450 |
| 2024-09-18 | 1.73 | 1.708 | 1.737 | 1.7 | -1.33% | 3780 | 35,144,000 | 60,266,175 |
| 2024-09-17 | 1.732 | 1.731 | 1.739 | 1.694 | +0.23% | 6644 | 79,521,000 | 136,866,118 |
| 2024-09-16 | 1.71 | 1.727 | 1.739 | 1.694 | +2.01% | 4370 | 81,225,000 | 139,683,469 |
| 2024-09-13 | 1.665 | 1.693 | 1.698 | 1.641 | +1.80% | 5537 | 78,339,000 | 130,668,256 |
| 2024-09-12 | 1.641 | 1.663 | 1.671 | 1.641 | +0.79% | 4188 | 41,154,000 | 68,148,303 |
| 2024-09-11 | 1.685 | 1.65 | 1.696 | 1.639 | -2.19% | 2729 | 47,475,000 | 79,155,760 |
| 2024-09-10 | 1.713 | 1.687 | 1.713 | 1.68 | -1.29% | 2536 | 51,230,000 | 86,649,612 |
| 2024-09-09 | 1.683 | 1.709 | 1.715 | 1.676 | +2.34% | 4339 | 74,946,000 | 127,135,102 |
| 2024-09-06 | 1.677 | 1.67 | 1.683 | 1.66 | -0.42% | 2876 | 49,693,000 | 82,994,539 |
| 2024-09-05 | 1.683 | 1.677 | 1.695 | 1.663 | +0.18% | 4221 | 82,126,000 | 138,120,290 |
| 2024-09-04 | 1.631 | 1.674 | 1.685 | 1.628 | +2.20% | 5499 | 99,762,000 | 165,627,668 |
| 2024-09-03 | 1.62 | 1.638 | 1.673 | 1.606 | +1.68% | 7785 | 147,702,000 | 241,832,254 |
| 2024-09-02 | 1.7 | 1.611 | 1.71 | 1.587 | -5.73% | 16529 | 300,110,000 | 488,883,214 |
| 2024-08-30 | 1.754 | 1.709 | 1.766 | 1.673 | -2.84% | 8615 | 147,139,000 | 252,318,653 |
| 2024-08-29 | 1.765 | 1.759 | 1.777 | 1.732 | -0.11% | 6524 | 107,544,000 | 188,788,675 |
| 2024-08-28 | 1.743 | 1.761 | 1.787 | 1.717 | +0.74% | 7263 | 162,317,000 | 283,601,161 |
| 2024-08-27 | 1.808 | 1.748 | 1.808 | 1.746 | -2.94% | 4619 | 77,384,000 | 137,145,980 |
| 2024-08-26 | 1.804 | 1.801 | 1.822 | 1.792 | +1.69% | 4369 | 77,997,000 | 140,617,343 |
| 2024-08-23 | 1.8 | 1.771 | 1.808 | 1.75 | -1.72% | 7450 | 127,385,000 | 225,738,957 |
| 2024-08-22 | 1.854 | 1.802 | 1.854 | 1.776 | -2.49% | 5833 | 85,400,000 | 155,111,276 |
| 2024-08-21 | 1.862 | 1.848 | 1.876 | 1.841 | -0.59% | 3345 | 57,903,000 | 107,325,672 |
| 2024-08-20 | 1.841 | 1.859 | 1.882 | 1.841 | +0.76% | 6289 | 88,269,000 | 164,469,711 |
| 2024-08-19 | 1.858 | 1.845 | 1.866 | 1.84 | -0.59% | 4435 | 53,010,000 | 98,036,281 |
| 2024-08-16 | 1.869 | 1.856 | 1.874 | 1.835 | -0.70% | 3935 | 78,808,000 | 146,317,425 |
| 2024-08-15 | 1.884 | 1.869 | 1.884 | 1.861 | -0.80% | 4331 | 74,321,000 | 138,831,595 |
| 2024-08-14 | 1.904 | 1.884 | 1.916 | 1.88 | -0.69% | 5126 | 106,029,000 | 200,615,685 |
| 2024-08-13 | 1.904 | 1.897 | 1.926 | 1.872 | +0.21% | 10717 | 223,014,000 | 423,480,507 |
| 2024-08-12 | 1.812 | 1.893 | 1.921 | 1.802 | +4.47% | 22678 | 573,125,000 | 1,075,156,374 |
| 2024-08-09 | 1.788 | 1.812 | 1.829 | 1.788 | +1.34% | 4955 | 119,795,000 | 216,896,933 |
| 2024-08-08 | 1.8 | 1.788 | 1.816 | 1.781 | +0.06% | 7547 | 192,885,000 | 347,369,396 |
| 2024-08-07 | 1.773 | 1.787 | 1.801 | 1.752 | +1.30% | 7295 | 109,684,000 | 194,978,352 |
| 2024-08-06 | 1.765 | 1.764 | 1.785 | 1.755 | +0.97% | 3477 | 74,954,000 | 132,522,947 |
| 2024-08-05 | 1.76 | 1.747 | 1.784 | 1.731 | -1.69% | 9537 | 143,349,000 | 251,164,505 |
| 2024-08-02 | 1.77 | 1.777 | 1.785 | 1.763 | -0.22% | 4527 | 45,806,000 | 81,252,552 |
| 2024-08-01 | 1.813 | 1.781 | 1.816 | 1.769 | -1.77% | 3649 | 70,566,000 | 126,505,275 |
| 2024-07-31 | 1.805 | 1.813 | 1.833 | 1.795 | +0.55% | 5820 | 90,195,000 | 163,595,954 |
| 2024-07-30 | 1.766 | 1.803 | 1.819 | 1.76 | +2.10% | 6289 | 96,613,000 | 173,322,976 |
| 2024-07-29 | 1.82 | 1.766 | 1.82 | 1.747 | -2.91% | 11261 | 117,811,000 | 210,003,879 |
| 2024-07-26 | 1.849 | 1.819 | 1.865 | 1.771 | -1.09% | 15358 | 241,956,000 | 443,891,386 |
| 2024-07-25 | 1.858 | 1.839 | 1.865 | 1.823 | -0.59% | 7060 | 97,595,000 | 180,022,658 |
| 2024-07-24 | 1.833 | 1.85 | 1.869 | 1.83 | +0.65% | 4498 | 94,084,000 | 174,607,270 |
| 2024-07-23 | 1.844 | 1.838 | 1.859 | 1.831 | -0.59% | 3192 | 55,036,000 | 101,475,389 |
| 2024-07-22 | 1.837 | 1.849 | 1.869 | 1.837 | +1.54% | 8876 | 136,284,000 | 252,449,880 |
| 2024-07-19 | 1.804 | 1.821 | 1.829 | 1.786 | +1.22% | 5916 | 100,044,000 | 181,221,676 |
| 2024-07-18 | 1.756 | 1.799 | 1.809 | 1.74 | +2.45% | 7430 | 116,520,000 | 208,084,043 |
| 2024-07-17 | 1.756 | 1.756 | 1.79 | 1.742 | -0.45% | 5796 | 93,117,000 | 164,817,096 |
| 2024-07-16 | 1.75 | 1.764 | 1.767 | 1.712 | +0.51% | 7047 | 140,680,000 | 244,890,784 |
| 2024-07-15 | 1.76 | 1.755 | 1.771 | 1.715 | +0.06% | 6427 | 119,409,000 | 208,024,942 |
| 2024-07-12 | 1.792 | 1.754 | 1.81 | 1.746 | -1.79% | 5746 | 84,267,000 | 149,136,699 |
| 2024-07-11 | 1.71 | 1.786 | 1.795 | 1.704 | +3.42% | 7309 | 114,739,000 | 203,234,071 |
| 2024-07-10 | 1.793 | 1.727 | 1.8 | 1.707 | -3.73% | 12784 | 219,064,000 | 382,599,212 |
| 2024-07-09 | 1.875 | 1.794 | 1.881 | 1.77 | -4.57% | 10898 | 173,212,000 | 314,746,286 |
| 2024-07-08 | 1.891 | 1.88 | 1.894 | 1.87 | -1.00% | 4762 | 54,496,000 | 102,415,494 |
| 2024-07-05 | 1.905 | 1.899 | 1.921 | 1.883 | -0.84% | 5105 | 55,983,000 | 106,292,735 |
| 2024-07-04 | 1.913 | 1.915 | 1.922 | 1.893 | +0.10% | 5955 | 66,543,000 | 127,163,916 |
| 2024-07-03 | 1.927 | 1.913 | 1.932 | 1.906 | -0.67% | 5631 | 49,517,000 | 94,949,119 |
| 2024-07-02 | 1.951 | 1.926 | 1.951 | 1.925 | -0.26% | 2700 | 35,994,000 | 69,634,387 |
| 2024-07-01 | 1.918 | 1.931 | 1.939 | 1.913 | +0.78% | 2954 | 40,594,000 | 78,291,254 |
| 2024-06-28 | 1.946 | 1.916 | 1.951 | 1.915 | -0.67% | 3949 | 50,740,000 | 98,027,850 |
| 2024-06-27 | 1.926 | 1.929 | 1.943 | 1.901 | +0.47% | 3378 | 70,228,000 | 135,028,372 |
| 2024-06-26 | 1.92 | 1.92 | 1.932 | 1.912 | +0.05% | 2655 | 40,687,000 | 78,146,558 |
| 2024-06-25 | 1.914 | 1.919 | 1.92 | 1.887 | +0.26% | 4967 | 75,829,000 | 144,321,416 |
| 2024-06-24 | 1.937 | 1.914 | 1.947 | 1.9 | -1.19% | 3761 | 60,649,000 | 116,325,499 |
| 2024-06-21 | 1.947 | 1.937 | 1.961 | 1.925 | -0.10% | 3368 | 67,438,000 | 131,125,331 |
| 2024-06-20 | 1.906 | 1.939 | 1.961 | 1.887 | +2.00% | 8846 | 132,706,000 | 256,239,379 |
| 2024-06-19 | 1.915 | 1.901 | 1.925 | 1.881 | -1.20% | 8901 | 127,167,000 | 241,689,714 |
| 2024-06-18 | 2 | 1.924 | 2.009 | 1.91 | -3.80% | 14375 | 158,954,000 | 308,850,264 |
| 2024-06-17 | 2.018 | 2 | 2.025 | 1.994 | -0.84% | 3986 | 56,426,000 | 113,480,460 |
| 2024-06-14 | 1.989 | 2.017 | 2.025 | 1.97 | +1.82% | 5604 | 105,233,000 | 210,348,678 |
| 2024-06-13 | 1.91 | 1.981 | 1.994 | 1.862 | +0.15% | 6058 | 87,205,000 | 170,515,596 |
| 2024-06-11 | 2 | 1.978 | 2.003 | 1.961 | -1.15% | 4373 | 49,539,000 | 98,128,054 |
| 2024-06-10 | 2.02 | 2.001 | 2.037 | 1.973 | +1.21% | 9682 | 132,296,000 | 266,431,439 |
| 2024-06-07 | 1.942 | 1.977 | 2.005 | 1.938 | +2.17% | 7017 | 112,571,000 | 222,668,629 |
| 2024-06-06 | 1.96 | 1.935 | 1.972 | 1.926 | -1.38% | 4015 | 76,878,000 | 149,401,970 |
| 2024-06-05 | 1.965 | 1.962 | 2.01 | 1.952 | -0.10% | 6427 | 92,795,000 | 183,690,783 |
| 2024-06-04 | 1.91 | 1.964 | 1.979 | 1.866 | +2.83% | 8425 | 134,554,000 | 258,676,004 |
| 2024-06-03 | 1.93 | 1.91 | 1.938 | 1.823 | -0.26% | 16805 | 280,083,000 | 523,136,368 |
| 2024-05-31 | 1.974 | 1.915 | 1.99 | 1.891 | -2.99% | 10989 | 160,000,000 | 309,422,937 |
| 2024-05-30 | 2.002 | 1.974 | 2.04 | 1.96 | -1.40% | 9862 | 144,414,000 | 289,873,796 |
| 2024-05-29 | 1.983 | 2.002 | 2.003 | 1.961 | +0.96% | 6446 | 109,554,000 | 217,005,488 |
| 2024-05-28 | 1.961 | 1.983 | 2.014 | 1.942 | +1.43% | 7305 | 133,496,000 | 265,868,008 |
| 2024-05-27 | 2.028 | 1.955 | 2.045 | 1.938 | -3.60% | 13501 | 194,731,000 | 387,523,638 |
| 2024-05-24 | 2.08 | 2.028 | 2.08 | 2.015 | -2.36% | 8745 | 118,655,000 | 242,280,029 |
| 2024-05-23 | 2.077 | 2.077 | 2.103 | 2.051 | +0.24% | 6759 | 118,508,000 | 246,255,837 |
| 2024-05-22 | 2.063 | 2.072 | 2.089 | 2.06 | +0.58% | 4809 | 75,588,000 | 156,835,349 |
| 2024-05-21 | 2.05 | 2.06 | 2.06 | 2.008 | +0.54% | 8947 | 162,820,000 | 330,944,817 |
| 2024-05-20 | 2.113 | 2.049 | 2.115 | 2.04 | -3.21% | 16706 | 261,062,000 | 541,437,196 |
| 2024-05-17 | 2.17 | 2.117 | 2.173 | 2.095 | -2.44% | 21381 | 474,085,000 | 1,008,335,226 |
| 2024-05-16 | 2.151 | 2.17 | 2.181 | 2.142 | +0.79% | 6516 | 148,391,000 | 320,242,228 |
| 2024-05-15 | 2.191 | 2.153 | 2.191 | 2.144 | -1.64% | 8748 | 172,202,000 | 372,346,264 |
| 2024-05-14 | 2.212 | 2.189 | 2.212 | 2.167 | -0.68% | 7055 | 186,933,000 | 408,067,467 |
| 2024-05-13 | 2.222 | 2.204 | 2.256 | 2.201 | -0.77% | 12157 | 284,275,000 | 633,046,098 |
| 2024-05-10 | 2.214 | 2.221 | 2.225 | 2.206 | +0.54% | 3868 | 53,486,000 | 118,602,421 |
| 2024-05-08 | 2.235 | 2.209 | 2.24 | 2.2 | -1.12% | 6428 | 115,851,000 | 256,850,476 |
| 2024-05-07 | 2.193 | 2.234 | 2.29 | 2.191 | +3.47% | 38733 | 924,855,000 | 2,061,784,104 |
| 2024-05-06 | 2.175 | 2.159 | 2.175 | 2.141 | -0.09% | 6602 | 80,200,000 | 173,242,334 |
| 2024-05-03 | 2.165 | 2.161 | 2.172 | 2.143 | -0.18% | 4199 | 61,351,000 | 132,380,770 |
| 2024-05-02 | 2.195 | 2.165 | 2.2 | 2.158 | -1.37% | 4566 | 101,216,000 | 220,153,722 |
| 2024-04-30 | 2.22 | 2.195 | 2.22 | 2.188 | -0.72% | 2047 | 45,772,000 | 100,578,766 |
| 2024-04-29 | 2.209 | 2.211 | 2.221 | 2.18 | +0.41% | 3919 | 87,695,000 | 192,835,464 |
| 2024-04-27 | 2.22 | 2.202 | 2.236 | 2.19 | -0.72% | 8485 | 235,971,000 | 521,822,972 |
| 2024-04-26 | 2.177 | 2.218 | 2.224 | 2.167 | +2.31% | 12879 | 267,294,000 | 588,253,462 |
| 2024-04-25 | 2.172 | 2.168 | 2.178 | 2.147 | +0.23% | 4143 | 66,968,000 | 144,606,053 |
| 2024-04-24 | 2.173 | 2.163 | 2.186 | 2.141 | -0.37% | 7575 | 122,934,000 | 265,536,516 |
| 2024-04-23 | 2.232 | 2.171 | 2.238 | 2.159 | -2.65% | 8490 | 165,231,000 | 362,285,923 |
| 2024-04-22 | 2.187 | 2.23 | 2.266 | 2.187 | +3.15% | 31691 | 632,610,000 | 1,414,454,167 |
| 2024-04-19 | 2.18 | 2.162 | 2.18 | 2.156 | -0.87% | 5258 | 106,573,000 | 230,810,885 |
| 2024-04-18 | 2.201 | 2.181 | 2.214 | 2.164 | -0.64% | 6419 | 149,123,000 | 325,191,452 |
| 2024-04-17 | 2.248 | 2.195 | 2.253 | 2.175 | -2.05% | 26399 | 847,241,000 | 1,870,485,414 |
| 2024-04-16 | 2.09 | 2.241 | 2.241 | 2.087 | +7.53% | 84032 | 2,092,610,000 | 4,590,574,690 |
| 2024-04-15 | 2.061 | 2.084 | 2.094 | 2.054 | +1.36% | 6607 | 102,540,000 | 212,723,691 |
| 2024-04-12 | 2.065 | 2.056 | 2.07 | 2.048 | -0.34% | 4472 | 72,091,000 | 148,363,958 |
| 2024-04-11 | 2.085 | 2.063 | 2.094 | 2.059 | -0.72% | 4061 | 57,188,000 | 118,333,204 |
| 2024-04-10 | 2.073 | 2.078 | 2.086 | 2.059 | +0.43% | 3608 | 59,137,000 | 122,680,345 |
| 2024-04-09 | 2.08 | 2.069 | 2.083 | 2.051 | -0.24% | 4479 | 74,487,000 | 153,911,985 |
| 2024-04-08 | 2.06 | 2.074 | 2.098 | 2.047 | +0.92% | 5982 | 127,993,000 | 264,729,749 |
| 2024-04-05 | 2.079 | 2.055 | 2.08 | 2.041 | -1.15% | 6686 | 108,183,000 | 222,616,260 |
| 2024-04-04 | 2.108 | 2.079 | 2.115 | 2.071 | -1.28% | 5716 | 90,644,000 | 189,291,169 |
| 2024-04-03 | 2.08 | 2.106 | 2.116 | 2.073 | +1.30% | 7397 | 150,191,000 | 314,519,959 |
| 2024-04-02 | 2.086 | 2.079 | 2.094 | 2.07 | -0.34% | 3494 | 66,551,000 | 138,422,261 |
| 2024-04-01 | 2.077 | 2.086 | 2.105 | 2.071 | +0.77% | 8332 | 160,746,000 | 335,409,754 |
| 2024-03-29 | 2.087 | 2.07 | 2.087 | 2.055 | -0.62% | 4207 | 76,368,000 | 158,041,928 |
| 2024-03-28 | 2.045 | 2.083 | 2.089 | 2.04 | +2.06% | 9340 | 172,021,000 | 355,341,296 |
| 2024-03-27 | 2.034 | 2.041 | 2.045 | 2.023 | +0.59% | 4455 | 71,876,000 | 146,175,339 |
| 2024-03-26 | 2.059 | 2.029 | 2.059 | 2.015 | -0.88% | 5265 | 77,301,000 | 157,198,245 |
| 2024-03-25 | 2.012 | 2.047 | 2.064 | 2.002 | +1.84% | 7024 | 91,625,000 | 185,949,453 |
| 2024-03-22 | 2.048 | 2.01 | 2.052 | 1.98 | -1.52% | 8410 | 132,356,000 | 266,749,328 |
| 2024-03-21 | 2.047 | 2.041 | 2.059 | 2.029 | -0.05% | 9064 | 115,355,000 | 235,890,152 |
| 2024-03-20 | 2.031 | 2.042 | 2.048 | 1.99 | +0.79% | 15009 | 260,523,000 | 524,765,646 |
| 2024-03-19 | 2.061 | 2.026 | 2.068 | 2.011 | -1.75% | 13230 | 182,975,000 | 372,779,510 |
| 2024-03-18 | 2.083 | 2.062 | 2.09 | 2.052 | -0.91% | 6599 | 89,438,000 | 184,583,970 |
| 2024-03-15 | 2.076 | 2.081 | 2.098 | 2.07 | -0.10% | 4461 | 64,245,000 | 133,802,309 |
| 2024-03-14 | 2.119 | 2.083 | 2.124 | 2.072 | -1.70% | 7209 | 101,800,000 | 212,875,189 |
| 2024-03-13 | 2.109 | 2.119 | 2.131 | 2.104 | +0.67% | 6811 | 116,373,000 | 246,632,904 |
| 2024-03-12 | 2.118 | 2.105 | 2.118 | 2.093 | -0.61% | 6462 | 95,063,000 | 200,204,692 |
| 2024-03-11 | 2.144 | 2.118 | 2.156 | 2.106 | -1.12% | 11692 | 147,257,000 | 312,917,619 |
| 2024-03-07 | 2.154 | 2.142 | 2.154 | 2.13 | -0.56% | 3543 | 58,302,000 | 124,992,884 |
| 2024-03-06 | 2.168 | 2.154 | 2.17 | 2.14 | -0.55% | 9520 | 107,145,000 | 230,497,512 |
| 2024-03-05 | 2.186 | 2.166 | 2.187 | 2.157 | -0.69% | 5664 | 75,366,000 | 163,326,594 |
| 2024-03-04 | 2.197 | 2.181 | 2.208 | 2.171 | -0.68% | 6934 | 103,047,000 | 225,191,252 |
| 2024-03-01 | 2.174 | 2.196 | 2.205 | 2.167 | +1.01% | 9616 | 206,500,000 | 452,267,187 |
| 2024-02-29 | 2.186 | 2.174 | 2.186 | 2.162 | +0.14% | 3691 | 55,045,000 | 119,731,982 |
| 2024-02-28 | 2.205 | 2.171 | 2.22 | 2.152 | -1.27% | 8227 | 123,983,000 | 271,769,761 |
| 2024-02-27 | 2.195 | 2.199 | 2.225 | 2.18 | +0.18% | 4801 | 95,359,000 | 209,288,369 |
| 2024-02-26 | 2.196 | 2.195 | 2.214 | 2.176 | +2.09% | 8543 | 162,033,000 | 355,943,093 |
| 2024-02-22 | 2.091 | 2.15 | 2.173 | 2.076 | +3.22% | 13298 | 337,933,000 | 722,822,009 |
| 2024-02-21 | 2.129 | 2.083 | 2.129 | 2.034 | -2.16% | 17226 | 377,838,000 | 783,806,877 |
| 2024-02-20 | 2.228 | 2.129 | 2.228 | 2.1 | -3.84% | 24756 | 357,133,000 | 769,787,253 |
| 2024-02-19 | 2.315 | 2.214 | 2.322 | 2.204 | -3.78% | 40028 | 555,455,000 | 1,254,029,049 |
| 2024-02-16 | 2.325 | 2.301 | 2.326 | 2.269 | -0.39% | 22783 | 190,759,000 | 437,720,941 |
| 2024-02-15 | 2.28 | 2.31 | 2.329 | 2.269 | +1.94% | 8737 | 214,174,000 | 493,591,965 |
| 2024-02-14 | 2.305 | 2.266 | 2.316 | 2.258 | -1.61% | 7354 | 151,958,000 | 348,651,426 |
| 2024-02-13 | 2.263 | 2.303 | 2.307 | 2.253 | +1.99% | 13699 | 298,511,000 | 681,422,517 |
| 2024-02-12 | 2.208 | 2.258 | 2.27 | 2.185 | +2.92% | 16055 | 351,679,000 | 788,400,891 |
| 2024-02-09 | 2.235 | 2.194 | 2.242 | 2.176 | -1.75% | 10400 | 254,545,000 | 559,777,443 |
| 2024-02-08 | 2.134 | 2.233 | 2.237 | 2.125 | +5.13% | 33743 | 960,378,000 | 2,109,427,680 |
| 2024-02-07 | 2.146 | 2.124 | 2.157 | 2.112 | -0.89% | 6747 | 112,093,000 | 239,087,708 |
| 2024-02-06 | 2.141 | 2.143 | 2.16 | 2.128 | +0.23% | 12923 | 127,584,000 | 273,281,555 |
| 2024-02-05 | 2.16 | 2.138 | 2.184 | 1.906 | -0.88% | 21683 | 359,703,000 | 767,747,807 |
| 2024-02-02 | 2.157 | 2.157 | 2.198 | 2.131 | +0.05% | 7277 | 96,747,000 | 208,462,437 |
| 2024-02-01 | 2.179 | 2.156 | 2.19 | 2.152 | -0.65% | 5178 | 117,560,000 | 254,660,323 |
| 2024-01-31 | 2.187 | 2.17 | 2.194 | 2.152 | -0.50% | 5885 | 128,583,000 | 279,669,979 |
| 2024-01-30 | 2.157 | 2.181 | 2.19 | 2.146 | +1.54% | 17428 | 196,524,000 | 426,998,820 |
| 2024-01-29 | 2.111 | 2.148 | 2.163 | 2.111 | +1.85% | 6564 | 147,561,000 | 315,996,497 |
| 2024-01-26 | 2.117 | 2.109 | 2.133 | 2.107 | -0.14% | 3576 | 66,145,000 | 140,116,985 |
| 2024-01-25 | 2.122 | 2.112 | 2.133 | 2.105 | -0.47% | 3384 | 76,684,000 | 162,429,376 |
| 2024-01-24 | 2.11 | 2.122 | 2.152 | 2.104 | +0.71% | 7007 | 184,242,000 | 392,365,050 |
| 2024-01-23 | 2.119 | 2.107 | 2.119 | 2.096 | +0.19% | 2791 | 56,317,000 | 118,600,886 |
| 2024-01-22 | 2.098 | 2.103 | 2.115 | 2.085 | +0.33% | 4971 | 75,270,000 | 158,278,131 |
| 2024-01-19 | 2.106 | 2.096 | 2.113 | 2.072 | -0.47% | 5515 | 78,721,000 | 164,534,876 |
| 2024-01-18 | 2.115 | 2.106 | 2.128 | 2.093 | -0.09% | 5931 | 110,270,000 | 233,210,097 |
| 2024-01-17 | 2.087 | 2.108 | 2.124 | 2.061 | +1.39% | 8862 | 195,897,000 | 412,620,679 |
| 2024-01-16 | 2.112 | 2.079 | 2.112 | 2.06 | -1.56% | 16376 | 179,645,000 | 373,737,903 |
| 2024-01-15 | 2.122 | 2.112 | 2.122 | 2.101 | +0.19% | 5873 | 81,312,000 | 171,399,731 |
| 2024-01-12 | 2.128 | 2.108 | 2.138 | 2.102 | -0.94% | 8611 | 102,043,000 | 216,035,624 |
| 2024-01-11 | 2.113 | 2.128 | 2.13 | 2.102 | +0.76% | 6967 | 101,833,000 | 215,561,773 |
| 2024-01-10 | 2.13 | 2.112 | 2.157 | 2.097 | -0.80% | 12560 | 190,663,000 | 405,481,909 |
| 2024-01-09 | 2.092 | 2.129 | 2.134 | 2.072 | +1.82% | 19811 | 233,285,000 | 493,302,114 |
| 2024-01-08 | 2.055 | 2.091 | 2.094 | 2.054 | +1.80% | 8315 | 148,716,000 | 309,131,756 |
| 2024-01-05 | 2.064 | 2.054 | 2.089 | 2.041 | -0.05% | 4845 | 73,439,000 | 151,338,013 |
| 2024-01-04 | 2.051 | 2.055 | 2.081 | 2.041 | +0.49% | 6241 | 91,959,000 | 189,251,825 |
| 2024-01-03 | 1.997 | 2.045 | 2.055 | 1.984 | 0.00% | 7937 | 84,707,000 | 171,474,431 |