Юнипро
UPRO
1.42 ₽ -0.73% ↓История котировок UPRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.471 | 1.488 | 1.499 | 1.466 | +0.74% | 12597 | 136,646,000 | 202,712,575 |
| 2025-12-29 | 1.502 | 1.477 | 1.531 | 1.47 | -1.66% | 13950 | 489,054,000 | 733,844,829 |
| 2025-12-26 | 1.451 | 1.502 | 1.502 | 1.451 | +3.37% | 12464 | 253,864,000 | 376,956,717 |
| 2025-12-25 | 1.455 | 1.453 | 1.46 | 1.445 | -0.34% | 1631 | 52,238,000 | 75,788,172 |
| 2025-12-24 | 1.471 | 1.458 | 1.474 | 1.441 | -0.68% | 5550 | 128,383,000 | 186,717,918 |
| 2025-12-23 | 1.48 | 1.468 | 1.48 | 1.447 | -0.20% | 4131 | 139,113,000 | 203,409,561 |
| 2025-12-22 | 1.496 | 1.471 | 1.511 | 1.469 | -1.61% | 5220 | 179,473,000 | 267,087,415 |
| 2025-12-19 | 1.494 | 1.495 | 1.508 | 1.475 | +0.07% | 5731 | 281,439,000 | 420,501,368 |
| 2025-12-18 | 1.492 | 1.494 | 1.5 | 1.474 | +0.20% | 9312 | 253,235,000 | 376,006,165 |
| 2025-12-17 | 1.498 | 1.491 | 1.518 | 1.475 | -0.47% | 8196 | 263,237,000 | 393,876,784 |
| 2025-12-16 | 1.487 | 1.498 | 1.511 | 1.483 | +0.81% | 6350 | 163,378,000 | 245,178,838 |
| 2025-12-15 | 1.494 | 1.486 | 1.508 | 1.462 | -0.27% | 8734 | 282,276,000 | 419,165,959 |
| 2025-12-12 | 1.512 | 1.49 | 1.521 | 1.477 | -1.52% | 6305 | 211,145,000 | 316,016,060 |
| 2025-12-11 | 1.513 | 1.513 | 1.538 | 1.495 | +0.67% | 8188 | 254,961,000 | 386,985,866 |
| 2025-12-10 | 1.51 | 1.503 | 1.514 | 1.492 | +0.20% | 3667 | 128,610,000 | 193,206,723 |
| 2025-12-09 | 1.472 | 1.5 | 1.513 | 1.462 | +1.56% | 5148 | 203,117,000 | 303,139,763 |
| 2025-12-08 | 1.492 | 1.477 | 1.51 | 1.466 | -0.94% | 8584 | 242,177,000 | 361,151,742 |
| 2025-12-05 | 1.467 | 1.491 | 1.499 | 1.46 | +2.05% | 7392 | 212,603,000 | 316,412,244 |
| 2025-12-04 | 1.452 | 1.461 | 1.477 | 1.45 | +1.25% | 3925 | 157,436,000 | 230,529,448 |
| 2025-12-03 | 1.437 | 1.443 | 1.449 | 1.425 | -1.64% | 7384 | 168,006,000 | 241,279,025 |
| 2025-12-02 | 1.486 | 1.467 | 1.495 | 1.458 | -1.28% | 4551 | 140,760,000 | 207,941,733 |
| 2025-12-01 | 1.491 | 1.486 | 1.503 | 1.48 | +0.13% | 6455 | 190,405,000 | 284,236,060 |
| 2025-11-28 | 1.442 | 1.484 | 1.5 | 1.436 | +2.98% | 6605 | 267,648,000 | 393,912,317 |
| 2025-11-27 | 1.491 | 1.441 | 1.495 | 1.425 | -3.35% | 7967 | 279,344,000 | 406,747,748 |
| 2025-11-26 | 1.52 | 1.491 | 1.52 | 1.486 | -1.45% | 6406 | 153,358,000 | 229,679,472 |
| 2025-11-25 | 1.493 | 1.513 | 1.54 | 1.472 | +1.34% | 13558 | 511,654,000 | 772,287,307 |
| 2025-11-24 | 1.489 | 1.493 | 1.526 | 1.476 | +2.47% | 14129 | 610,869,000 | 916,032,692 |
| 2025-11-21 | 1.479 | 1.457 | 1.49 | 1.42 | -1.22% | 11049 | 491,563,000 | 715,738,845 |
| 2025-11-20 | 1.409 | 1.475 | 1.479 | 1.392 | +4.17% | 13561 | 577,041,000 | 825,505,676 |
| 2025-11-19 | 1.389 | 1.416 | 1.45 | 1.379 | +2.98% | 23638 | 782,383,000 | 1,112,680,989 |
| 2025-11-18 | 1.354 | 1.375 | 1.396 | 1.352 | +1.55% | 6499 | 251,852,000 | 347,907,583 |
| 2025-11-17 | 1.367 | 1.354 | 1.37 | 1.351 | -0.73% | 4756 | 82,220,000 | 111,752,537 |
| 2025-11-14 | 1.387 | 1.364 | 1.389 | 1.354 | -1.30% | 4744 | 124,460,000 | 170,231,368 |
| 2025-11-13 | 1.389 | 1.382 | 1.397 | 1.374 | -0.43% | 3149 | 90,197,000 | 124,655,449 |
| 2025-11-12 | 1.4 | 1.388 | 1.405 | 1.38 | -0.79% | 3139 | 72,284,000 | 100,597,810 |
| 2025-11-11 | 1.398 | 1.399 | 1.41 | 1.391 | +0.07% | 3362 | 135,331,000 | 189,591,550 |
| 2025-11-10 | 1.412 | 1.398 | 1.425 | 1.389 | -0.64% | 7242 | 141,025,000 | 199,058,898 |
| 2025-11-07 | 1.382 | 1.407 | 1.424 | 1.379 | +1.74% | 8320 | 250,738,000 | 353,093,934 |
| 2025-11-06 | 1.389 | 1.383 | 1.391 | 1.377 | -0.07% | 2741 | 85,585,000 | 118,459,495 |
| 2025-11-05 | 1.41 | 1.384 | 1.415 | 1.372 | -1.91% | 7804 | 255,808,000 | 355,465,410 |
| 2025-11-03 | 1.406 | 1.411 | 1.431 | 1.4 | +1.15% | 3100 | 87,394,000 | 123,775,369 |
| 2025-11-01 | 1.393 | 1.395 | 1.406 | 1.385 | +0.36% | 1703 | 56,972,000 | 79,668,866 |
| 2025-10-31 | 1.427 | 1.39 | 1.438 | 1.384 | -2.66% | 5386 | 222,293,000 | 312,008,050 |
| 2025-10-30 | 1.374 | 1.428 | 1.436 | 1.366 | +4.16% | 9080 | 474,006,000 | 663,383,267 |
| 2025-10-29 | 1.373 | 1.371 | 1.384 | 1.363 | +0.15% | 3502 | 153,383,000 | 210,391,148 |
| 2025-10-28 | 1.365 | 1.369 | 1.384 | 1.35 | +1.03% | 4341 | 169,147,000 | 231,731,638 |
| 2025-10-27 | 1.39 | 1.355 | 1.39 | 1.351 | -2.24% | 6983 | 162,734,000 | 222,012,328 |
| 2025-10-24 | 1.407 | 1.386 | 1.418 | 1.37 | -1.49% | 6862 | 244,960,000 | 341,146,874 |
| 2025-10-23 | 1.383 | 1.407 | 1.409 | 1.37 | -0.28% | 7083 | 261,196,000 | 362,760,187 |
| 2025-10-22 | 1.438 | 1.411 | 1.457 | 1.385 | -1.81% | 11157 | 447,352,000 | 636,953,469 |
| 2025-10-21 | 1.526 | 1.437 | 1.533 | 1.359 | -6.08% | 22126 | 1,095,702,000 | 1,574,335,567 |
| 2025-10-20 | 1.518 | 1.53 | 1.569 | 1.509 | +1.59% | 11386 | 477,085,000 | 734,324,540 |
| 2025-10-17 | 1.498 | 1.506 | 1.539 | 1.472 | +0.94% | 14226 | 535,609,000 | 802,782,364 |
| 2025-10-16 | 1.355 | 1.492 | 1.492 | 1.348 | +10.03% | 12929 | 645,071,000 | 922,127,004 |
| 2025-10-15 | 1.358 | 1.356 | 1.38 | 1.341 | +0.22% | 5980 | 144,354,000 | 196,154,128 |
| 2025-10-14 | 1.383 | 1.353 | 1.385 | 1.345 | -2.10% | 6494 | 93,810,000 | 127,622,245 |
| 2025-10-13 | 1.366 | 1.382 | 1.39 | 1.361 | +1.17% | 6224 | 110,172,000 | 151,364,546 |
| 2025-10-10 | 1.4 | 1.366 | 1.41 | 1.363 | -2.84% | 6092 | 151,940,000 | 210,640,826 |
| 2025-10-09 | 1.375 | 1.406 | 1.411 | 1.35 | +2.11% | 7693 | 178,604,000 | 247,194,213 |
| 2025-10-08 | 1.414 | 1.377 | 1.428 | 1.366 | -2.75% | 6287 | 164,937,000 | 229,724,531 |
| 2025-10-07 | 1.415 | 1.416 | 1.427 | 1.406 | -0.28% | 5399 | 127,749,000 | 180,805,067 |
| 2025-10-06 | 1.388 | 1.42 | 1.422 | 1.366 | +2.45% | 8416 | 223,851,000 | 312,435,670 |
| 2025-10-03 | 1.395 | 1.386 | 1.421 | 1.381 | -1.07% | 4606 | 128,296,000 | 179,417,864 |
| 2025-10-02 | 1.4 | 1.401 | 1.416 | 1.393 | -0.14% | 4356 | 94,449,000 | 132,670,286 |
| 2025-10-01 | 1.412 | 1.403 | 1.427 | 1.392 | -0.43% | 5740 | 178,141,000 | 251,163,191 |
| 2025-09-30 | 1.411 | 1.409 | 1.424 | 1.392 | 0.00% | 6789 | 175,420,000 | 246,746,911 |
| 2025-09-29 | 1.458 | 1.409 | 1.462 | 1.402 | -3.36% | 8707 | 254,209,000 | 362,887,900 |
| 2025-09-26 | 1.453 | 1.458 | 1.467 | 1.44 | +0.55% | 3436 | 95,584,000 | 138,849,945 |
| 2025-09-25 | 1.485 | 1.45 | 1.488 | 1.439 | -2.29% | 3995 | 116,987,000 | 171,273,198 |
| 2025-09-24 | 1.474 | 1.484 | 1.487 | 1.438 | +0.68% | 7853 | 240,336,000 | 352,305,190 |
| 2025-09-23 | 1.514 | 1.474 | 1.531 | 1.46 | -2.64% | 5632 | 197,374,000 | 295,707,775 |
| 2025-09-22 | 1.531 | 1.514 | 1.538 | 1.475 | -1.11% | 8409 | 292,875,000 | 439,431,133 |
| 2025-09-19 | 1.54 | 1.531 | 1.552 | 1.52 | -0.58% | 7114 | 229,553,000 | 352,334,716 |
| 2025-09-18 | 1.574 | 1.54 | 1.597 | 1.53 | -2.16% | 12364 | 346,924,000 | 542,183,051 |
| 2025-09-17 | 1.533 | 1.574 | 1.586 | 1.523 | +2.74% | 9906 | 390,206,000 | 609,006,312 |
| 2025-09-16 | 1.528 | 1.532 | 1.559 | 1.52 | +0.20% | 8686 | 211,421,000 | 325,464,677 |
| 2025-09-15 | 1.579 | 1.529 | 1.587 | 1.517 | -2.67% | 12677 | 288,655,000 | 446,700,307 |
| 2025-09-12 | 1.665 | 1.571 | 1.666 | 1.57 | -5.19% | 13365 | 280,427,000 | 450,639,407 |
| 2025-09-11 | 1.675 | 1.657 | 1.677 | 1.642 | -1.07% | 5548 | 172,827,000 | 285,871,909 |
| 2025-09-10 | 1.687 | 1.675 | 1.688 | 1.657 | -0.53% | 4598 | 110,991,000 | 185,584,792 |
| 2025-09-09 | 1.682 | 1.684 | 1.69 | 1.678 | +0.12% | 3052 | 75,138,000 | 126,559,090 |
| 2025-09-08 | 1.68 | 1.682 | 1.694 | 1.678 | +0.18% | 3976 | 77,439,000 | 130,476,251 |
| 2025-09-05 | 1.69 | 1.679 | 1.696 | 1.676 | -0.24% | 3716 | 89,786,000 | 151,409,789 |
| 2025-09-04 | 1.688 | 1.683 | 1.722 | 1.673 | -0.12% | 8584 | 291,442,000 | 494,642,530 |
| 2025-09-03 | 1.682 | 1.685 | 1.693 | 1.654 | +0.18% | 4999 | 150,731,000 | 251,797,016 |
| 2025-09-02 | 1.704 | 1.682 | 1.706 | 1.656 | -1.12% | 7720 | 237,570,000 | 399,114,466 |
| 2025-09-01 | 1.704 | 1.701 | 1.738 | 1.695 | -0.47% | 7211 | 229,463,000 | 394,249,690 |
| 2025-08-29 | 1.709 | 1.709 | 1.729 | 1.696 | +0.53% | 8573 | 283,838,000 | 486,017,398 |
| 2025-08-28 | 1.7 | 1.7 | 1.749 | 1.688 | -0.06% | 16141 | 703,364,000 | 1,210,650,869 |
| 2025-08-27 | 1.692 | 1.701 | 1.715 | 1.686 | +0.29% | 5557 | 203,455,000 | 346,317,270 |
| 2025-08-26 | 1.699 | 1.696 | 1.719 | 1.681 | +0.41% | 7104 | 246,723,000 | 419,857,803 |
| 2025-08-25 | 1.689 | 1.689 | 1.705 | 1.651 | -0.59% | 16258 | 492,459,000 | 826,441,357 |
| 2025-08-22 | 1.676 | 1.699 | 1.709 | 1.64 | +1.37% | 16151 | 689,162,000 | 1,152,858,456 |
| 2025-08-21 | 1.765 | 1.676 | 1.767 | 1.667 | -5.04% | 26353 | 881,826,000 | 1,516,046,571 |
| 2025-08-20 | 1.781 | 1.765 | 1.8 | 1.752 | -0.95% | 10691 | 335,088,000 | 593,596,738 |
| 2025-08-19 | 1.826 | 1.782 | 1.832 | 1.767 | -1.66% | 24471 | 622,359,000 | 1,120,612,143 |
| 2025-08-18 | 1.76 | 1.812 | 1.838 | 1.731 | -0.66% | 31055 | 1,171,537,000 | 2,089,427,795 |
| 2025-08-15 | 1.8 | 1.824 | 1.84 | 1.783 | +1.73% | 17297 | 622,932,000 | 1,130,664,170 |
| 2025-08-14 | 1.781 | 1.793 | 1.819 | 1.722 | +0.84% | 27948 | 1,069,917,000 | 1,894,973,591 |
| 2025-08-13 | 1.817 | 1.778 | 1.835 | 1.763 | -2.68% | 21790 | 730,168,000 | 1,314,450,883 |
| 2025-08-12 | 1.845 | 1.827 | 1.845 | 1.777 | -0.54% | 30191 | 812,158,000 | 1,468,088,408 |
| 2025-08-11 | 1.86 | 1.837 | 1.899 | 1.786 | +1.05% | 47244 | 1,734,515,000 | 3,206,475,741 |
| 2025-08-08 | 1.687 | 1.818 | 1.828 | 1.641 | +7.70% | 47019 | 1,781,234,000 | 3,041,714,177 |
| 2025-08-07 | 1.553 | 1.688 | 1.714 | 1.543 | +7.79% | 72545 | 3,170,997,000 | 5,237,021,564 |
| 2025-08-06 | 1.49 | 1.566 | 1.622 | 1.467 | +4.89% | 17668 | 728,512,000 | 1,132,037,209 |
| 2025-08-05 | 1.487 | 1.493 | 1.498 | 1.481 | +0.54% | 4306 | 80,806,000 | 120,325,423 |
| 2025-08-04 | 1.46 | 1.485 | 1.485 | 1.459 | +0.88% | 3927 | 63,517,000 | 93,627,567 |
| 2025-08-01 | 1.476 | 1.472 | 1.497 | 1.455 | -0.67% | 4568 | 114,260,000 | 169,190,957 |
| 2025-07-31 | 1.468 | 1.482 | 1.491 | 1.46 | +1.09% | 3420 | 87,205,000 | 128,903,231 |
| 2025-07-30 | 1.494 | 1.466 | 1.503 | 1.463 | -1.21% | 6764 | 97,902,000 | 145,093,771 |
| 2025-07-29 | 1.458 | 1.484 | 1.508 | 1.45 | +1.92% | 9429 | 180,610,000 | 267,645,496 |
| 2025-07-28 | 1.479 | 1.456 | 1.489 | 1.441 | -1.22% | 7706 | 201,221,000 | 293,732,969 |
| 2025-07-25 | 1.489 | 1.474 | 1.501 | 1.472 | -0.94% | 5601 | 117,034,000 | 174,010,815 |
| 2025-07-24 | 1.503 | 1.488 | 1.515 | 1.476 | -1.13% | 5124 | 141,014,000 | 210,203,902 |
| 2025-07-23 | 1.509 | 1.505 | 1.517 | 1.497 | +0.07% | 4244 | 95,814,000 | 144,418,943 |
| 2025-07-22 | 1.516 | 1.504 | 1.521 | 1.492 | -0.66% | 4302 | 95,661,000 | 143,971,821 |
| 2025-07-21 | 1.466 | 1.514 | 1.52 | 1.461 | +3.27% | 8466 | 232,436,000 | 347,816,745 |
| 2025-07-18 | 1.448 | 1.466 | 1.473 | 1.441 | +1.52% | 3977 | 123,321,000 | 179,771,840 |
| 2025-07-17 | 1.458 | 1.444 | 1.499 | 1.441 | -0.96% | 5121 | 116,615,000 | 171,365,160 |
| 2025-07-16 | 1.437 | 1.458 | 1.464 | 1.436 | +1.46% | 3497 | 95,385,000 | 138,480,554 |
| 2025-07-15 | 1.429 | 1.437 | 1.468 | 1.418 | +0.77% | 8683 | 224,305,000 | 324,060,510 |
| 2025-07-14 | 1.387 | 1.426 | 1.427 | 1.346 | +2.81% | 10805 | 313,214,000 | 433,303,941 |
| 2025-07-11 | 1.451 | 1.387 | 1.454 | 1.386 | -4.41% | 10684 | 285,636,000 | 402,885,796 |
| 2025-07-10 | 1.45 | 1.451 | 1.469 | 1.442 | -0.21% | 3466 | 57,213,000 | 83,320,521 |
| 2025-07-09 | 1.467 | 1.454 | 1.481 | 1.444 | -0.75% | 6561 | 117,550,000 | 171,426,540 |
| 2025-07-08 | 1.501 | 1.465 | 1.51 | 1.46 | -2.27% | 5835 | 126,632,000 | 188,607,567 |
| 2025-07-07 | 1.506 | 1.499 | 1.515 | 1.498 | -0.20% | 3533 | 67,918,000 | 102,281,896 |
| 2025-07-04 | 1.515 | 1.502 | 1.523 | 1.497 | -1.31% | 15041 | 114,350,000 | 172,381,366 |
| 2025-07-03 | 1.534 | 1.522 | 1.545 | 1.512 | -1.17% | 6663 | 160,447,000 | 245,615,217 |
| 2025-07-02 | 1.558 | 1.54 | 1.566 | 1.538 | -1.16% | 5210 | 153,555,000 | 237,679,637 |
| 2025-07-01 | 1.552 | 1.558 | 1.584 | 1.547 | +0.71% | 11360 | 293,263,000 | 459,411,935 |
| 2025-06-30 | 1.535 | 1.547 | 1.553 | 1.52 | +1.24% | 18173 | 172,444,000 | 265,515,043 |
| 2025-06-27 | 1.522 | 1.528 | 1.537 | 1.52 | +0.39% | 3679 | 77,706,000 | 118,722,967 |
| 2025-06-26 | 1.536 | 1.522 | 1.543 | 1.516 | -0.72% | 4234 | 130,074,000 | 198,695,609 |
| 2025-06-25 | 1.527 | 1.533 | 1.56 | 1.521 | +0.39% | 7117 | 224,111,000 | 344,690,757 |
| 2025-06-24 | 1.511 | 1.527 | 1.528 | 1.491 | +1.66% | 7161 | 135,982,000 | 205,036,463 |
| 2025-06-23 | 1.526 | 1.502 | 1.535 | 1.494 | -1.57% | 47041 | 197,178,000 | 297,751,323 |
| 2025-06-20 | 1.531 | 1.526 | 1.536 | 1.509 | +0.07% | 4700 | 109,354,000 | 166,326,360 |
| 2025-06-19 | 1.536 | 1.525 | 1.542 | 1.519 | -0.52% | 6042 | 92,128,000 | 140,790,206 |
| 2025-06-18 | 1.543 | 1.533 | 1.552 | 1.526 | -0.84% | 7932 | 123,881,000 | 190,621,704 |
| 2025-06-17 | 1.53 | 1.546 | 1.552 | 1.515 | +1.05% | 8753 | 244,054,000 | 374,441,226 |
| 2025-06-16 | 1.55 | 1.53 | 1.558 | 1.526 | -0.97% | 6511 | 144,682,000 | 222,572,944 |
| 2025-06-13 | 1.553 | 1.545 | 1.559 | 1.545 | -0.19% | 2885 | 39,917,000 | 61,949,436 |
| 2025-06-11 | 1.546 | 1.548 | 1.567 | 1.543 | +0.13% | 4168 | 55,048,000 | 85,674,586 |
| 2025-06-10 | 1.554 | 1.546 | 1.567 | 1.54 | -0.51% | 3886 | 63,818,000 | 98,954,076 |
| 2025-06-09 | 1.569 | 1.554 | 1.576 | 1.537 | -0.06% | 16572 | 134,101,000 | 208,256,167 |
| 2025-06-06 | 1.59 | 1.555 | 1.626 | 1.55 | -3.18% | 18139 | 323,932,000 | 514,217,212 |
| 2025-06-05 | 1.6 | 1.606 | 1.627 | 1.598 | +0.44% | 9680 | 138,402,000 | 222,917,236 |
| 2025-06-04 | 1.591 | 1.599 | 1.643 | 1.581 | +0.50% | 24144 | 433,413,000 | 700,605,880 |
| 2025-06-03 | 1.559 | 1.591 | 1.606 | 1.552 | +2.58% | 13699 | 276,869,000 | 439,048,727 |
| 2025-06-02 | 1.576 | 1.551 | 1.584 | 1.524 | -1.46% | 13654 | 281,273,000 | 435,621,598 |
| 2025-05-30 | 1.571 | 1.574 | 1.6 | 1.559 | +0.19% | 7803 | 199,256,000 | 315,455,186 |
| 2025-05-29 | 1.596 | 1.571 | 1.629 | 1.565 | -1.44% | 12360 | 325,863,000 | 523,560,884 |
| 2025-05-28 | 1.557 | 1.594 | 1.596 | 1.555 | +2.25% | 14892 | 246,880,000 | 389,981,397 |
| 2025-05-27 | 1.563 | 1.559 | 1.579 | 1.532 | -0.19% | 13380 | 259,285,000 | 404,530,514 |
| 2025-05-26 | 1.631 | 1.562 | 1.633 | 1.552 | -4.23% | 21320 | 367,084,000 | 577,369,607 |
| 2025-05-23 | 1.639 | 1.631 | 1.668 | 1.622 | -0.18% | 7852 | 148,775,000 | 244,250,875 |
| 2025-05-22 | 1.677 | 1.634 | 1.678 | 1.63 | -2.33% | 9376 | 164,777,000 | 270,878,597 |
| 2025-05-21 | 1.686 | 1.673 | 1.691 | 1.667 | -0.54% | 4381 | 55,710,000 | 93,426,770 |
| 2025-05-20 | 1.716 | 1.682 | 1.721 | 1.666 | -1.81% | 10518 | 153,797,000 | 259,309,823 |
| 2025-05-19 | 1.701 | 1.713 | 1.747 | 1.701 | +0.41% | 10805 | 224,245,000 | 387,593,725 |
| 2025-05-16 | 1.701 | 1.706 | 1.727 | 1.651 | +0.24% | 11736 | 206,107,000 | 349,341,150 |
| 2025-05-15 | 1.689 | 1.702 | 1.716 | 1.689 | +0.47% | 7889 | 132,951,000 | 226,080,268 |
| 2025-05-14 | 1.716 | 1.694 | 1.727 | 1.691 | -1.17% | 7371 | 126,954,000 | 216,733,551 |
| 2025-05-13 | 1.732 | 1.714 | 1.736 | 1.702 | -0.98% | 8976 | 123,117,000 | 211,260,771 |
| 2025-05-12 | 1.687 | 1.731 | 1.75 | 1.682 | +2.67% | 11336 | 251,912,000 | 434,770,011 |
| 2025-05-08 | 1.7 | 1.686 | 1.715 | 1.675 | -0.41% | 6633 | 137,521,000 | 232,836,681 |
| 2025-05-07 | 1.651 | 1.693 | 1.713 | 1.651 | +2.36% | 16157 | 386,373,000 | 653,472,578 |
| 2025-05-06 | 1.639 | 1.654 | 1.674 | 1.621 | +0.98% | 10240 | 166,460,000 | 275,373,060 |
| 2025-05-05 | 1.664 | 1.638 | 1.679 | 1.606 | -0.79% | 14994 | 259,201,000 | 426,586,629 |
| 2025-05-02 | 1.718 | 1.651 | 1.722 | 1.641 | -3.90% | 13204 | 260,204,000 | 434,729,424 |
| 2025-04-30 | 1.772 | 1.718 | 1.772 | 1.709 | -2.83% | 19443 | 340,329,000 | 588,303,602 |
| 2025-04-29 | 1.867 | 1.768 | 1.872 | 1.743 | -5.00% | 22239 | 511,936,000 | 918,816,059 |
| 2025-04-28 | 1.904 | 1.861 | 1.933 | 1.84 | -2.26% | 28749 | 701,938,000 | 1,322,323,569 |
| 2025-04-25 | 1.826 | 1.904 | 1.919 | 1.826 | +4.39% | 19679 | 558,830,000 | 1,055,105,764 |
| 2025-04-24 | 1.835 | 1.824 | 1.842 | 1.816 | -0.60% | 6069 | 101,500,000 | 185,766,204 |
| 2025-04-23 | 1.863 | 1.835 | 1.89 | 1.806 | -1.87% | 23890 | 523,069,000 | 957,526,275 |
| 2025-04-22 | 1.82 | 1.87 | 1.88 | 1.812 | +3.03% | 23139 | 590,810,000 | 1,095,178,462 |
| 2025-04-21 | 1.739 | 1.815 | 1.818 | 1.728 | +5.71% | 31733 | 721,606,000 | 1,295,288,757 |
| 2025-04-18 | 1.748 | 1.717 | 1.748 | 1.7 | -2.33% | 12321 | 206,339,000 | 355,314,271 |
| 2025-04-17 | 1.732 | 1.758 | 1.763 | 1.725 | +1.80% | 6967 | 148,619,000 | 259,143,584 |
| 2025-04-16 | 1.711 | 1.727 | 1.756 | 1.691 | +0.64% | 9350 | 149,103,000 | 257,363,126 |
| 2025-04-15 | 1.728 | 1.716 | 1.735 | 1.693 | -0.64% | 6038 | 90,451,000 | 155,055,258 |
| 2025-04-14 | 1.749 | 1.727 | 1.783 | 1.701 | +0.12% | 16015 | 298,107,000 | 519,651,983 |
| 2025-04-11 | 1.669 | 1.725 | 1.743 | 1.668 | +3.67% | 13987 | 361,605,000 | 622,970,841 |
| 2025-04-10 | 1.717 | 1.664 | 1.723 | 1.643 | -1.54% | 18342 | 445,994,000 | 748,938,775 |
| 2025-04-09 | 1.628 | 1.69 | 1.694 | 1.524 | +4.39% | 35917 | 887,695,000 | 1,423,701,691 |
| 2025-04-08 | 1.672 | 1.619 | 1.719 | 1.611 | -3.11% | 17353 | 394,185,000 | 661,052,428 |
| 2025-04-07 | 1.73 | 1.671 | 1.774 | 1.605 | -3.24% | 41555 | 937,975,000 | 1,564,989,420 |
| 2025-04-04 | 1.869 | 1.727 | 1.878 | 1.716 | -6.80% | 23092 | 460,784,000 | 827,191,990 |
| 2025-04-03 | 1.814 | 1.853 | 1.895 | 1.787 | +2.15% | 29061 | 736,426,000 | 1,363,421,401 |
| 2025-04-02 | 1.766 | 1.814 | 1.838 | 1.757 | +2.72% | 12022 | 280,437,000 | 506,027,604 |
| 2025-04-01 | 1.806 | 1.766 | 1.85 | 1.759 | -2.21% | 15260 | 362,820,000 | 658,793,634 |
| 2025-03-31 | 1.789 | 1.806 | 1.82 | 1.706 | +1.46% | 24762 | 596,983,000 | 1,056,230,248 |
| 2025-03-28 | 1.821 | 1.78 | 1.827 | 1.725 | -2.57% | 28421 | 889,246,000 | 1,578,936,796 |
| 2025-03-27 | 1.931 | 1.827 | 1.931 | 1.821 | -4.99% | 17113 | 433,684,000 | 813,619,396 |
| 2025-03-26 | 1.993 | 1.923 | 2.012 | 1.915 | -3.51% | 11338 | 251,908,000 | 491,921,277 |
| 2025-03-25 | 1.991 | 1.993 | 2.011 | 1.971 | +0.10% | 9188 | 181,082,000 | 360,505,727 |
| 2025-03-24 | 2.012 | 1.991 | 2.015 | 1.965 | -0.90% | 13258 | 214,933,000 | 427,076,149 |
| 2025-03-21 | 2.026 | 2.009 | 2.045 | 2 | -0.84% | 7686 | 164,847,000 | 333,251,622 |
| 2025-03-20 | 2.035 | 2.026 | 2.054 | 2.005 | -0.44% | 12465 | 270,890,000 | 549,692,308 |
| 2025-03-19 | 2.02 | 2.035 | 2.053 | 1.988 | +0.84% | 11165 | 285,629,000 | 578,930,587 |
| 2025-03-18 | 2.07 | 2.018 | 2.085 | 2.006 | -2.46% | 23270 | 554,267,000 | 1,141,201,047 |
| 2025-03-17 | 2.01 | 2.069 | 2.075 | 2 | +3.45% | 23811 | 593,138,000 | 1,217,438,489 |
| 2025-03-14 | 1.979 | 2 | 2.02 | 1.963 | +0.96% | 17520 | 442,791,000 | 885,286,678 |
| 2025-03-13 | 2.001 | 1.981 | 2.029 | 1.951 | -1.00% | 41285 | 1,362,067,000 | 2,698,809,760 |
| 2025-03-12 | 2.081 | 2.001 | 2.088 | 1.987 | -3.84% | 46214 | 1,306,624,000 | 2,633,703,926 |
| 2025-03-11 | 2.11 | 2.081 | 2.117 | 2.07 | -1.33% | 17019 | 387,055,000 | 808,773,880 |
| 2025-03-10 | 2.103 | 2.109 | 2.132 | 2.074 | +0.33% | 27612 | 797,197,000 | 1,676,467,786 |
| 2025-03-07 | 2.205 | 2.102 | 2.23 | 2.053 | -5.53% | 111639 | 3,765,734,000 | 8,008,359,269 |
| 2025-03-06 | 2.595 | 2.225 | 2.662 | 2.19 | -14.75% | 273148 | 7,564,869,000 | 17,451,909,671 |
| 2025-03-05 | 2.614 | 2.61 | 2.67 | 2.551 | +0.54% | 47386 | 754,259,000 | 1,975,497,144 |
| 2025-03-04 | 2.45 | 2.596 | 2.631 | 2.45 | +6.18% | 25776 | 561,548,000 | 1,430,183,539 |
| 2025-03-03 | 2.528 | 2.445 | 2.53 | 2.36 | -2.59% | 48635 | 751,677,000 | 1,814,776,642 |
| 2025-02-28 | 2.39 | 2.51 | 2.539 | 2.365 | +4.11% | 27809 | 753,616,000 | 1,852,722,204 |
| 2025-02-27 | 2.541 | 2.411 | 2.552 | 2.4 | -5.30% | 21479 | 654,115,000 | 1,618,853,114 |
| 2025-02-26 | 2.673 | 2.546 | 2.69 | 2.543 | -4.75% | 23779 | 567,527,000 | 1,470,792,272 |
| 2025-02-25 | 2.7 | 2.673 | 2.759 | 2.45 | -1.44% | 58384 | 1,604,142,000 | 4,232,893,733 |
| 2025-02-24 | 2.704 | 2.712 | 2.73 | 2.651 | +0.22% | 19073 | 356,464,000 | 961,251,912 |
| 2025-02-21 | 2.696 | 2.706 | 2.733 | 2.685 | +0.37% | 16972 | 224,889,000 | 609,816,707 |
| 2025-02-20 | 2.702 | 2.696 | 2.743 | 2.67 | -0.37% | 21344 | 282,245,000 | 764,155,515 |
| 2025-02-19 | 2.656 | 2.706 | 2.717 | 2.64 | +2.27% | 19184 | 408,003,000 | 1,094,991,561 |
| 2025-02-18 | 2.76 | 2.646 | 2.787 | 2.591 | -3.71% | 49896 | 1,014,637,000 | 2,709,620,104 |
| 2025-02-17 | 2.618 | 2.748 | 2.75 | 2.614 | +8.19% | 49469 | 933,081,000 | 2,497,221,153 |
| 2025-02-14 | 2.475 | 2.54 | 2.7 | 2.401 | +3.46% | 85601 | 2,198,969,000 | 5,707,468,753 |
| 2025-02-13 | 2.504 | 2.455 | 2.504 | 2.41 | -1.13% | 33174 | 576,798,000 | 1,420,834,810 |
| 2025-02-12 | 2.299 | 2.483 | 2.496 | 2.266 | +8.29% | 63234 | 1,070,492,000 | 2,566,170,550 |
| 2025-02-11 | 2.211 | 2.293 | 2.298 | 2.211 | +3.06% | 17235 | 329,746,000 | 746,602,641 |
| 2025-02-10 | 2.203 | 2.225 | 2.27 | 2.201 | +2.39% | 27533 | 687,961,000 | 1,543,576,787 |
| 2025-02-07 | 2.159 | 2.173 | 2.2 | 2.15 | +1.07% | 15092 | 245,335,000 | 534,191,319 |
| 2025-02-06 | 2.164 | 2.15 | 2.179 | 2.121 | -0.42% | 14940 | 192,593,000 | 414,005,371 |
| 2025-02-05 | 2.109 | 2.159 | 2.176 | 2.088 | +2.76% | 10336 | 249,842,000 | 531,770,687 |
| 2025-02-04 | 2.164 | 2.101 | 2.183 | 2.081 | -2.91% | 19854 | 457,559,000 | 976,333,786 |
| 2025-02-03 | 2.056 | 2.164 | 2.175 | 2.037 | +5.66% | 28921 | 571,893,000 | 1,215,835,044 |
| 2025-01-31 | 2.063 | 2.048 | 2.1 | 2.04 | -0.82% | 12173 | 145,535,000 | 301,733,216 |
| 2025-01-30 | 2.061 | 2.065 | 2.095 | 2.051 | 0.00% | 6873 | 83,156,000 | 171,898,590 |
| 2025-01-29 | 2.07 | 2.065 | 2.12 | 2.031 | +0.19% | 13402 | 251,822,000 | 524,314,304 |
| 2025-01-28 | 1.993 | 2.061 | 2.068 | 1.973 | +2.90% | 9104 | 218,004,000 | 442,831,034 |
| 2025-01-27 | 2.023 | 2.003 | 2.029 | 1.988 | -0.99% | 4610 | 69,639,000 | 139,583,938 |
| 2025-01-24 | 2.027 | 2.023 | 2.034 | 2.014 | -0.34% | 4545 | 68,644,000 | 139,061,723 |
| 2025-01-23 | 2.005 | 2.03 | 2.04 | 1.985 | +1.50% | 10098 | 167,039,000 | 335,156,740 |
| 2025-01-22 | 2.066 | 2 | 2.066 | 1.994 | -2.53% | 25879 | 198,878,000 | 402,791,286 |
| 2025-01-21 | 2.042 | 2.052 | 2.06 | 2.013 | +2.86% | 8439 | 141,348,000 | 287,773,947 |
| 2025-01-20 | 2.074 | 1.995 | 2.096 | 1.991 | -2.35% | 20924 | 267,595,000 | 546,898,673 |
| 2025-01-17 | 1.994 | 2.043 | 2.06 | 1.954 | +2.46% | 19323 | 266,561,000 | 540,977,881 |
| 2025-01-16 | 2 | 1.994 | 2.072 | 1.977 | -0.25% | 26212 | 318,003,000 | 642,992,061 |
| 2025-01-15 | 1.956 | 1.999 | 2.005 | 1.914 | +2.67% | 20413 | 214,919,000 | 422,297,499 |
| 2025-01-14 | 1.895 | 1.947 | 1.976 | 1.879 | +2.64% | 36553 | 235,932,000 | 457,294,019 |
| 2025-01-13 | 1.881 | 1.897 | 1.936 | 1.868 | +2.26% | 14050 | 283,245,000 | 539,973,440 |
| 2025-01-10 | 1.802 | 1.855 | 1.867 | 1.789 | +3.92% | 14240 | 196,137,000 | 359,946,862 |
| 2025-01-09 | 1.846 | 1.785 | 1.855 | 1.779 | -3.25% | 7120 | 114,203,000 | 206,865,942 |
| 2025-01-08 | 1.814 | 1.845 | 1.846 | 1.812 | +1.99% | 4587 | 89,248,000 | 163,165,101 |
| 2025-01-06 | 1.803 | 1.809 | 1.812 | 1.776 | +0.17% | 3376 | 62,426,000 | 112,193,921 |
| 2025-01-03 | 1.849 | 1.806 | 1.849 | 1.794 | 0.00% | 3942 | 85,627,000 | 155,106,925 |