Банк Уралсиб
USBN
0.129 ₽ +5.48% ↑История котировок USBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.1558 | 0.1583 | 0.16 | 0.1549 | +1.60% | 254 | 13,830,000 | 2,191,705 |
| 2024-12-28 | 0.154 | 0.1558 | 0.1559 | 0.1532 | +1.17% | 149 | 9,980,000 | 1,540,719 |
| 2024-12-27 | 0.1549 | 0.154 | 0.1575 | 0.1535 | -0.39% | 144 | 6,760,000 | 1,047,877 |
| 2024-12-26 | 0.1552 | 0.1546 | 0.1577 | 0.1527 | -0.26% | 200 | 16,360,000 | 2,540,570 |
| 2024-12-25 | 0.154 | 0.155 | 0.1607 | 0.149 | +0.65% | 918 | 38,020,000 | 5,845,640 |
| 2024-12-24 | 0.1606 | 0.154 | 0.1645 | 0.1485 | -4.11% | 777 | 34,350,000 | 5,353,958 |
| 2024-12-23 | 0.1498 | 0.1606 | 0.1663 | 0.1498 | +7.42% | 992 | 48,280,000 | 7,532,383 |
| 2024-12-20 | 0.1449 | 0.1495 | 0.1529 | 0.1429 | +3.25% | 503 | 114,060,000 | 16,753,668 |
| 2024-12-19 | 0.1421 | 0.1448 | 0.15 | 0.1421 | +1.97% | 115 | 13,450,000 | 1,969,668 |
| 2024-12-18 | 0.1434 | 0.142 | 0.1435 | 0.1412 | +0.28% | 39 | 1,760,000 | 250,113 |
| 2024-12-17 | 0.144 | 0.1416 | 0.144 | 0.1412 | -0.49% | 73 | 3,030,000 | 430,200 |
| 2024-12-16 | 0.1483 | 0.1423 | 0.1484 | 0.1423 | -2.06% | 125 | 14,330,000 | 2,076,286 |
| 2024-12-13 | 0.1506 | 0.1453 | 0.1515 | 0.1445 | -1.49% | 138 | 8,390,000 | 1,228,699 |
| 2024-12-12 | 0.1513 | 0.1475 | 0.1558 | 0.1475 | -1.40% | 112 | 3,390,000 | 507,699 |
| 2024-12-11 | 0.1518 | 0.1496 | 0.1518 | 0.1455 | -1.12% | 320 | 17,030,000 | 2,542,076 |
| 2024-12-10 | 0.1553 | 0.1513 | 0.1553 | 0.1507 | -1.82% | 172 | 10,890,000 | 1,656,900 |
| 2024-12-09 | 0.1556 | 0.1541 | 0.1556 | 0.1534 | +0.33% | 133 | 58,080,000 | 8,918,013 |
| 2024-12-06 | 0.1563 | 0.1536 | 0.1563 | 0.1509 | -0.90% | 152 | 26,520,000 | 4,079,264 |
| 2024-12-05 | 0.1564 | 0.155 | 0.1566 | 0.1507 | -3.31% | 359 | 50,040,000 | 7,757,485 |
| 2024-12-04 | 0.1604 | 0.1603 | 0.1615 | 0.1596 | -0.06% | 48 | 4,750,000 | 761,544 |
| 2024-12-03 | 0.1646 | 0.1604 | 0.1659 | 0.16 | -2.61% | 71 | 2,050,000 | 332,687 |
| 2024-12-02 | 0.1591 | 0.1647 | 0.1648 | 0.157 | +4.04% | 215 | 21,190,000 | 3,403,821 |
| 2024-11-29 | 0.1595 | 0.1583 | 0.1596 | 0.1556 | +0.76% | 84 | 3,240,000 | 510,690 |
| 2024-11-28 | 0.1601 | 0.1571 | 0.1601 | 0.1537 | +0.71% | 170 | 7,750,000 | 1,222,926 |
| 2024-11-27 | 0.1642 | 0.156 | 0.1642 | 0.152 | +0.39% | 241 | 10,380,000 | 1,595,800 |
| 2024-11-26 | 0.1718 | 0.1554 | 0.172 | 0.1539 | -8.96% | 453 | 200,920,000 | 32,104,734 |
| 2024-11-25 | 0.1688 | 0.1707 | 0.1728 | 0.1687 | +0.12% | 131 | 8,270,000 | 1,409,679 |
| 2024-11-22 | 0.1703 | 0.1705 | 0.1726 | 0.1683 | 0.00% | 153 | 20,700,000 | 3,546,672 |
| 2024-11-21 | 0.1718 | 0.1705 | 0.1738 | 0.1681 | +0.29% | 135 | 18,250,000 | 3,111,953 |
| 2024-11-20 | 0.1728 | 0.17 | 0.1747 | 0.1654 | -1.22% | 308 | 24,400,000 | 4,169,391 |
| 2024-11-19 | 0.1745 | 0.1721 | 0.1796 | 0.1617 | -1.38% | 645 | 38,090,000 | 6,552,791 |
| 2024-11-18 | 0.1678 | 0.1745 | 0.1748 | 0.1652 | +3.87% | 416 | 32,920,000 | 5,655,876 |
| 2024-11-15 | 0.1628 | 0.168 | 0.1718 | 0.161 | +3.64% | 358 | 18,220,000 | 3,041,957 |
| 2024-11-14 | 0.1638 | 0.1621 | 0.1638 | 0.162 | -0.92% | 62 | 13,320,000 | 2,164,911 |
| 2024-11-13 | 0.1618 | 0.1636 | 0.164 | 0.1604 | +2.00% | 240 | 14,760,000 | 2,395,721 |
| 2024-11-12 | 0.1613 | 0.1604 | 0.1619 | 0.1587 | -0.25% | 84 | 4,350,000 | 695,104 |
| 2024-11-11 | 0.1583 | 0.1608 | 0.1617 | 0.1583 | +1.58% | 131 | 6,020,000 | 966,426 |
| 2024-11-08 | 0.1603 | 0.1583 | 0.1603 | 0.1575 | -0.81% | 93 | 5,550,000 | 878,974 |
| 2024-11-07 | 0.1595 | 0.1596 | 0.1602 | 0.158 | +0.82% | 44 | 1,190,000 | 188,898 |
| 2024-11-06 | 0.1565 | 0.1583 | 0.1627 | 0.1564 | +1.47% | 224 | 9,660,000 | 1,546,023 |
| 2024-11-05 | 0.1575 | 0.156 | 0.1576 | 0.1553 | -0.95% | 91 | 3,020,000 | 472,507 |
| 2024-11-02 | 0.1567 | 0.1575 | 0.1578 | 0.1553 | +0.45% | 35 | 990,000 | 154,996 |
| 2024-11-01 | 0.1528 | 0.1568 | 0.1617 | 0.1525 | +1.75% | 585 | 28,120,000 | 4,440,035 |
| 2024-10-31 | 0.158 | 0.1541 | 0.158 | 0.1526 | -1.97% | 75 | 3,000,000 | 462,880 |
| 2024-10-30 | 0.1547 | 0.1572 | 0.16 | 0.1535 | -0.51% | 101 | 4,640,000 | 726,964 |
| 2024-10-29 | 0.1519 | 0.158 | 0.158 | 0.1504 | +3.95% | 199 | 7,770,000 | 1,199,873 |
| 2024-10-28 | 0.1551 | 0.152 | 0.1571 | 0.1504 | -4.16% | 185 | 7,190,000 | 1,104,070 |
| 2024-10-25 | 0.159 | 0.1586 | 0.1607 | 0.1562 | -0.25% | 141 | 3,690,000 | 586,251 |
| 2024-10-24 | 0.1587 | 0.159 | 0.1629 | 0.1577 | +0.25% | 100 | 6,680,000 | 1,066,710 |
| 2024-10-23 | 0.1602 | 0.1586 | 0.1602 | 0.1571 | -1.12% | 96 | 4,360,000 | 690,969 |
| 2024-10-22 | 0.166 | 0.1604 | 0.166 | 0.1575 | -2.25% | 251 | 12,440,000 | 2,001,133 |
| 2024-10-21 | 0.1649 | 0.1641 | 0.1677 | 0.1633 | -0.49% | 129 | 3,840,000 | 633,376 |
| 2024-10-18 | 0.1697 | 0.1649 | 0.1697 | 0.1648 | -1.02% | 120 | 3,260,000 | 541,456 |
| 2024-10-17 | 0.1705 | 0.1666 | 0.1705 | 0.1662 | -1.71% | 163 | 5,250,000 | 879,704 |
| 2024-10-16 | 0.1708 | 0.1695 | 0.172 | 0.1685 | +0.12% | 303 | 9,100,000 | 1,554,279 |
| 2024-10-15 | 0.165 | 0.1693 | 0.1705 | 0.1632 | +2.17% | 338 | 16,130,000 | 2,722,319 |
| 2024-10-14 | 0.164 | 0.1657 | 0.1667 | 0.1633 | +1.04% | 138 | 5,370,000 | 884,318 |
| 2024-10-11 | 0.1673 | 0.164 | 0.1676 | 0.1625 | -0.55% | 135 | 3,080,000 | 507,178 |
| 2024-10-10 | 0.1645 | 0.1649 | 0.168 | 0.164 | +0.49% | 95 | 6,260,000 | 1,031,849 |
| 2024-10-09 | 0.1654 | 0.1641 | 0.1721 | 0.164 | -0.73% | 151 | 12,230,000 | 2,046,554 |
| 2024-10-08 | 0.1665 | 0.1653 | 0.1684 | 0.1644 | -0.72% | 112 | 6,630,000 | 1,103,216 |
| 2024-10-07 | 0.1672 | 0.1665 | 0.17 | 0.1648 | -0.48% | 147 | 7,890,000 | 1,317,544 |
| 2024-10-04 | 0.1652 | 0.1673 | 0.1682 | 0.1631 | +1.27% | 58 | 2,130,000 | 354,762 |
| 2024-10-03 | 0.1648 | 0.1652 | 0.1687 | 0.1648 | -1.08% | 87 | 5,000,000 | 830,821 |
| 2024-10-02 | 0.1682 | 0.167 | 0.1705 | 0.1644 | -1.53% | 320 | 15,540,000 | 2,607,590 |
| 2024-10-01 | 0.168 | 0.1696 | 0.17 | 0.166 | +1.50% | 163 | 8,850,000 | 1,491,740 |
| 2024-09-30 | 0.1642 | 0.1671 | 0.1719 | 0.1642 | +1.46% | 167 | 13,410,000 | 2,256,825 |
| 2024-09-27 | 0.1662 | 0.1647 | 0.1667 | 0.1633 | +0.30% | 94 | 3,280,000 | 540,422 |
| 2024-09-26 | 0.164 | 0.1642 | 0.1674 | 0.1616 | +1.30% | 177 | 7,330,000 | 1,210,058 |
| 2024-09-25 | 0.1697 | 0.1621 | 0.1719 | 0.1616 | -4.76% | 232 | 15,820,000 | 2,649,798 |
| 2024-09-24 | 0.172 | 0.1702 | 0.1743 | 0.1682 | +1.07% | 268 | 22,300,000 | 3,827,711 |
| 2024-09-23 | 0.165 | 0.1684 | 0.1713 | 0.1637 | +3.06% | 405 | 26,510,000 | 4,467,134 |
| 2024-09-20 | 0.162 | 0.1634 | 0.1667 | 0.1602 | +0.86% | 197 | 11,570,000 | 1,902,923 |
| 2024-09-19 | 0.1592 | 0.162 | 0.1682 | 0.1576 | +2.86% | 546 | 33,170,000 | 5,369,421 |
| 2024-09-18 | 0.1608 | 0.1575 | 0.162 | 0.1573 | -1.07% | 239 | 11,260,000 | 1,788,160 |
| 2024-09-17 | 0.1607 | 0.1592 | 0.1628 | 0.1578 | -0.38% | 210 | 11,560,000 | 1,852,258 |
| 2024-09-16 | 0.159 | 0.1598 | 0.1609 | 0.1578 | +0.57% | 195 | 11,290,000 | 1,801,906 |
| 2024-09-13 | 0.1583 | 0.1589 | 0.16 | 0.1527 | +1.08% | 239 | 14,900,000 | 2,336,355 |
| 2024-09-12 | 0.1591 | 0.1572 | 0.1603 | 0.1572 | -1.13% | 84 | 3,750,000 | 594,329 |
| 2024-09-11 | 0.1609 | 0.159 | 0.1611 | 0.1572 | +0.32% | 156 | 5,510,000 | 877,648 |
| 2024-09-10 | 0.1616 | 0.1585 | 0.1624 | 0.158 | -1.18% | 251 | 8,960,000 | 1,433,209 |
| 2024-09-09 | 0.1588 | 0.1604 | 0.1632 | 0.1565 | +0.88% | 306 | 15,170,000 | 2,441,196 |
| 2024-09-06 | 0.1601 | 0.159 | 0.1603 | 0.1565 | +1.60% | 108 | 6,430,000 | 1,018,872 |
| 2024-09-05 | 0.162 | 0.1565 | 0.1637 | 0.1565 | -2.43% | 318 | 17,240,000 | 2,758,273 |
| 2024-09-04 | 0.1574 | 0.1604 | 0.1607 | 0.1554 | +3.08% | 178 | 11,170,000 | 1,762,747 |
| 2024-09-03 | 0.1544 | 0.1556 | 0.16 | 0.1541 | +0.71% | 252 | 12,340,000 | 1,944,973 |
| 2024-09-02 | 0.1714 | 0.1545 | 0.1733 | 0.1502 | -9.81% | 603 | 30,820,000 | 4,974,094 |
| 2024-08-30 | 0.172 | 0.1713 | 0.1743 | 0.1692 | -0.87% | 164 | 10,970,000 | 1,873,134 |
| 2024-08-29 | 0.1707 | 0.1728 | 0.175 | 0.1705 | +1.05% | 112 | 8,520,000 | 1,464,208 |
| 2024-08-28 | 0.1721 | 0.171 | 0.1756 | 0.1706 | -1.16% | 136 | 7,680,000 | 1,317,532 |
| 2024-08-27 | 0.1759 | 0.173 | 0.1781 | 0.172 | -2.09% | 154 | 7,590,000 | 1,318,719 |
| 2024-08-26 | 0.1718 | 0.1767 | 0.179 | 0.1685 | +5.12% | 427 | 27,900,000 | 4,832,096 |
| 2024-08-23 | 0.17 | 0.1681 | 0.19 | 0.1636 | -0.53% | 2447 | 175,210,000 | 31,513,451 |
| 2024-08-22 | 0.1732 | 0.169 | 0.1742 | 0.169 | -3.26% | 226 | 15,610,000 | 2,659,201 |
| 2024-08-21 | 0.17 | 0.1747 | 0.179 | 0.17 | +1.98% | 486 | 29,580,000 | 5,182,061 |
| 2024-08-20 | 0.1709 | 0.1713 | 0.1758 | 0.1681 | +0.18% | 214 | 8,880,000 | 1,516,822 |
| 2024-08-19 | 0.1746 | 0.171 | 0.1746 | 0.17 | -2.01% | 155 | 4,610,000 | 790,619 |
| 2024-08-16 | 0.172 | 0.1745 | 0.1762 | 0.1717 | +1.45% | 215 | 10,090,000 | 1,753,137 |
| 2024-08-15 | 0.1727 | 0.172 | 0.1727 | 0.1692 | -0.35% | 112 | 3,860,000 | 659,507 |
| 2024-08-14 | 0.1744 | 0.1726 | 0.1748 | 0.1716 | -0.29% | 193 | 12,700,000 | 2,201,837 |
| 2024-08-13 | 0.1705 | 0.1731 | 0.1731 | 0.1676 | +1.94% | 201 | 10,110,000 | 1,739,486 |
| 2024-08-12 | 0.172 | 0.1698 | 0.1734 | 0.168 | -0.76% | 244 | 10,870,000 | 1,853,612 |
| 2024-08-09 | 0.171 | 0.1711 | 0.1722 | 0.17 | +0.06% | 96 | 3,600,000 | 615,236 |
| 2024-08-08 | 0.1718 | 0.171 | 0.1744 | 0.17 | +0.29% | 236 | 9,150,000 | 1,576,351 |
| 2024-08-07 | 0.1741 | 0.1705 | 0.1742 | 0.1705 | -1.33% | 239 | 12,340,000 | 2,119,806 |
| 2024-08-06 | 0.1735 | 0.1728 | 0.178 | 0.1721 | -0.40% | 251 | 16,080,000 | 2,794,777 |
| 2024-08-05 | 0.1788 | 0.1735 | 0.1788 | 0.1733 | -2.96% | 281 | 9,380,000 | 1,640,314 |
| 2024-08-02 | 0.1792 | 0.1788 | 0.1806 | 0.1766 | -1.00% | 143 | 3,950,000 | 704,210 |
| 2024-08-01 | 0.1826 | 0.1806 | 0.1833 | 0.1796 | +0.28% | 220 | 7,460,000 | 1,349,135 |
| 2024-07-31 | 0.18 | 0.1801 | 0.1847 | 0.18 | +0.06% | 241 | 10,000,000 | 1,819,268 |
| 2024-07-30 | 0.1802 | 0.18 | 0.1856 | 0.1751 | +1.58% | 276 | 15,550,000 | 2,804,250 |
| 2024-07-29 | 0.1853 | 0.1772 | 0.1853 | 0.1755 | -4.42% | 317 | 16,190,000 | 2,886,856 |
| 2024-07-26 | 0.1872 | 0.1854 | 0.1887 | 0.1811 | -0.96% | 341 | 17,300,000 | 3,211,906 |
| 2024-07-25 | 0.1882 | 0.1872 | 0.1888 | 0.1851 | -0.53% | 158 | 6,630,000 | 1,234,081 |
| 2024-07-24 | 0.1898 | 0.1882 | 0.19 | 0.1854 | -0.53% | 190 | 9,890,000 | 1,851,730 |
| 2024-07-23 | 0.1927 | 0.1892 | 0.194 | 0.1801 | -1.77% | 475 | 23,680,000 | 4,430,178 |
| 2024-07-22 | 0.1881 | 0.1926 | 0.1976 | 0.1881 | +2.39% | 319 | 17,520,000 | 3,380,104 |
| 2024-07-19 | 0.1814 | 0.1881 | 0.1946 | 0.1804 | +4.04% | 651 | 39,070,000 | 7,265,900 |
| 2024-07-18 | 0.1814 | 0.1808 | 0.1838 | 0.1783 | 0.00% | 170 | 8,240,000 | 1,484,855 |
| 2024-07-17 | 0.1793 | 0.1808 | 0.1848 | 0.1792 | +0.56% | 148 | 4,090,000 | 741,020 |
| 2024-07-16 | 0.1772 | 0.1798 | 0.182 | 0.1748 | +0.33% | 209 | 9,460,000 | 1,684,318 |
| 2024-07-15 | 0.1773 | 0.1792 | 0.1818 | 0.1772 | +0.11% | 155 | 8,370,000 | 1,498,367 |
| 2024-07-12 | 0.1829 | 0.179 | 0.1845 | 0.1752 | -1.43% | 209 | 13,370,000 | 2,394,463 |
| 2024-07-11 | 0.1751 | 0.1816 | 0.1848 | 0.173 | +3.06% | 423 | 22,990,000 | 4,134,624 |
| 2024-07-10 | 0.1849 | 0.1762 | 0.1849 | 0.1755 | -3.50% | 370 | 28,860,000 | 5,169,296 |
| 2024-07-09 | 0.1921 | 0.1826 | 0.1929 | 0.1802 | -4.75% | 547 | 31,980,000 | 5,979,045 |
| 2024-07-08 | 0.1923 | 0.1917 | 0.2 | 0.191 | -0.16% | 427 | 21,710,000 | 4,225,736 |
| 2024-07-05 | 0.1927 | 0.192 | 0.1952 | 0.1906 | -0.36% | 316 | 15,350,000 | 2,940,386 |
| 2024-07-04 | 0.1939 | 0.1927 | 0.1964 | 0.1907 | -1.43% | 447 | 19,850,000 | 3,846,943 |
| 2024-07-03 | 0.1985 | 0.1955 | 0.1995 | 0.1935 | -1.91% | 593 | 26,550,000 | 5,195,586 |
| 2024-07-02 | 0.2 | 0.1993 | 0.2028 | 0.1982 | -0.15% | 394 | 20,800,000 | 4,155,018 |
| 2024-07-01 | 0.2053 | 0.1996 | 0.2083 | 0.1988 | -3.06% | 1002 | 33,880,000 | 6,820,600 |
| 2024-06-28 | 0.205 | 0.2059 | 0.2099 | 0.2032 | +0.44% | 297 | 14,250,000 | 2,954,559 |
| 2024-06-27 | 0.2172 | 0.205 | 0.218 | 0.2005 | -4.34% | 862 | 48,640,000 | 9,998,479 |
| 2024-06-26 | 0.1948 | 0.2143 | 0.218 | 0.1936 | +10.46% | 1627 | 105,930,000 | 22,157,753 |
| 2024-06-25 | 0.1934 | 0.194 | 0.1978 | 0.191 | +0.47% | 328 | 17,930,000 | 3,477,115 |
| 2024-06-24 | 0.1928 | 0.1931 | 0.1958 | 0.1915 | 0.00% | 303 | 18,820,000 | 3,634,691 |
| 2024-06-21 | 0.1957 | 0.1931 | 0.196 | 0.1913 | -1.18% | 412 | 24,120,000 | 4,661,768 |
| 2024-06-20 | 0.1951 | 0.1954 | 0.2019 | 0.1906 | +0.21% | 569 | 34,000,000 | 6,665,146 |
| 2024-06-19 | 0.2111 | 0.195 | 0.2111 | 0.1943 | -7.63% | 1445 | 101,850,000 | 20,404,692 |
| 2024-06-18 | 0.2193 | 0.2111 | 0.2202 | 0.21 | -3.74% | 573 | 43,350,000 | 9,255,679 |
| 2024-06-17 | 0.2262 | 0.2193 | 0.2262 | 0.213 | -3.05% | 877 | 45,480,000 | 10,013,465 |
| 2024-06-14 | 0.2276 | 0.2262 | 0.2299 | 0.2252 | -0.57% | 259 | 13,200,000 | 2,996,658 |
| 2024-06-13 | 0.2278 | 0.2275 | 0.2282 | 0.217 | -2.11% | 601 | 42,040,000 | 9,427,093 |
| 2024-06-11 | 0.2367 | 0.2324 | 0.2367 | 0.2283 | -1.82% | 556 | 25,360,000 | 5,858,727 |
| 2024-06-10 | 0.2408 | 0.2367 | 0.2488 | 0.2338 | -1.54% | 996 | 52,990,000 | 12,570,315 |
| 2024-06-07 | 0.2215 | 0.2404 | 0.2429 | 0.2181 | +8.63% | 3573 | 408,360,000 | 96,567,627 |
| 2024-06-06 | 0.2265 | 0.2213 | 0.2279 | 0.2155 | -2.38% | 1001 | 60,300,000 | 13,431,030 |
| 2024-06-05 | 0.2227 | 0.2267 | 0.2421 | 0.2201 | +2.07% | 2782 | 246,440,000 | 57,056,905 |
| 2024-06-04 | 0.2341 | 0.2221 | 0.2341 | 0.203 | -14.61% | 4664 | 494,180,000 | 106,650,831 |
| 2024-06-03 | 0.2539 | 0.2601 | 0.2657 | 0.2412 | +0.54% | 3436 | 267,770,000 | 68,482,373 |
| 2024-05-31 | 0.267 | 0.2587 | 0.2677 | 0.2422 | -2.01% | 2140 | 148,150,000 | 37,840,632 |
| 2024-05-30 | 0.2696 | 0.264 | 0.2738 | 0.256 | -2.08% | 1723 | 94,820,000 | 25,127,122 |
| 2024-05-29 | 0.2728 | 0.2696 | 0.2771 | 0.26 | +0.19% | 1473 | 103,300,000 | 27,846,332 |
| 2024-05-28 | 0.2594 | 0.2691 | 0.2757 | 0.2518 | +6.79% | 2246 | 188,230,000 | 50,337,327 |
| 2024-05-27 | 0.2678 | 0.252 | 0.2892 | 0.25 | -5.62% | 3979 | 304,240,000 | 84,001,461 |
| 2024-05-24 | 0.2708 | 0.267 | 0.2733 | 0.2641 | -0.60% | 1007 | 64,330,000 | 17,307,200 |
| 2024-05-23 | 0.266 | 0.2686 | 0.2709 | 0.262 | +1.78% | 924 | 60,930,000 | 16,257,361 |
| 2024-05-22 | 0.2635 | 0.2639 | 0.269 | 0.255 | -0.42% | 850 | 41,210,000 | 10,850,013 |
| 2024-05-21 | 0.2628 | 0.265 | 0.2658 | 0.2512 | +0.84% | 1759 | 96,050,000 | 24,715,497 |
| 2024-05-20 | 0.267 | 0.2628 | 0.2688 | 0.2601 | -0.72% | 1260 | 77,290,000 | 20,405,168 |
| 2024-05-17 | 0.2688 | 0.2647 | 0.273 | 0.256 | -1.53% | 1666 | 92,860,000 | 24,689,076 |
| 2024-05-16 | 0.2741 | 0.2688 | 0.2761 | 0.265 | -1.29% | 1673 | 95,890,000 | 25,715,961 |
| 2024-05-15 | 0.2687 | 0.2723 | 0.2838 | 0.2687 | +1.60% | 2291 | 157,860,000 | 43,338,181 |
| 2024-05-14 | 0.2714 | 0.268 | 0.2728 | 0.265 | -1.22% | 1914 | 118,560,000 | 31,642,139 |
| 2024-05-13 | 0.2772 | 0.2713 | 0.2817 | 0.2677 | -2.13% | 2418 | 169,960,000 | 46,470,911 |
| 2024-05-10 | 0.2753 | 0.2772 | 0.2854 | 0.2704 | +0.80% | 2298 | 179,160,000 | 49,972,515 |
| 2024-05-08 | 0.281 | 0.275 | 0.3 | 0.2663 | -2.00% | 8547 | 687,000,000 | 193,670,702 |
| 2024-05-07 | 0.256 | 0.2806 | 0.2806 | 0.2492 | +9.61% | 3963 | 476,050,000 | 127,526,055 |
| 2024-05-06 | 0.242 | 0.256 | 0.257 | 0.242 | +6.00% | 3415 | 328,890,000 | 82,491,629 |
| 2024-05-03 | 0.2408 | 0.2415 | 0.2425 | 0.2351 | +0.67% | 800 | 79,500,000 | 19,022,237 |
| 2024-05-02 | 0.2345 | 0.2399 | 0.2454 | 0.2341 | +2.30% | 1797 | 199,780,000 | 48,120,004 |
| 2024-04-30 | 0.235 | 0.2345 | 0.243 | 0.229 | 0.00% | 1557 | 155,300,000 | 36,532,294 |
| 2024-04-29 | 0.235 | 0.2345 | 0.2378 | 0.231 | -0.21% | 1052 | 88,600,000 | 20,790,288 |
| 2024-04-27 | 0.23 | 0.235 | 0.235 | 0.2281 | +2.98% | 1342 | 95,080,000 | 22,026,392 |
| 2024-04-26 | 0.238 | 0.2282 | 0.2391 | 0.2243 | -4.28% | 5690 | 403,640,000 | 92,577,592 |
| 2024-04-25 | 0.2478 | 0.2384 | 0.248 | 0.2281 | -3.79% | 5296 | 412,040,000 | 97,076,662 |
| 2024-04-24 | 0.2064 | 0.2478 | 0.2497 | 0.205 | +20.88% | 16000 | 2,098,630,000 | 490,409,925 |
| 2024-04-23 | 0.2047 | 0.205 | 0.2078 | 0.2011 | +0.89% | 361 | 25,660,000 | 5,250,689 |
| 2024-04-22 | 0.2013 | 0.2032 | 0.2077 | 0.1988 | +1.25% | 628 | 47,890,000 | 9,700,074 |
| 2024-04-19 | 0.1983 | 0.2007 | 0.2045 | 0.1964 | +1.83% | 610 | 53,370,000 | 10,725,486 |
| 2024-04-18 | 0.1976 | 0.1971 | 0.1985 | 0.1966 | -0.25% | 142 | 10,280,000 | 2,029,541 |
| 2024-04-17 | 0.2015 | 0.1976 | 0.2024 | 0.1963 | -1.15% | 287 | 16,260,000 | 3,232,180 |
| 2024-04-16 | 0.1992 | 0.1999 | 0.2029 | 0.1987 | -0.30% | 226 | 12,670,000 | 2,543,211 |
| 2024-04-15 | 0.1998 | 0.2005 | 0.2028 | 0.1977 | +1.11% | 266 | 20,830,000 | 4,180,208 |
| 2024-04-12 | 0.2016 | 0.1983 | 0.2017 | 0.1974 | -0.55% | 181 | 13,300,000 | 2,643,506 |
| 2024-04-11 | 0.1988 | 0.1994 | 0.2014 | 0.1973 | +0.76% | 248 | 15,660,000 | 3,125,262 |
| 2024-04-10 | 0.1995 | 0.1979 | 0.2016 | 0.1961 | -0.25% | 399 | 20,580,000 | 4,086,831 |
| 2024-04-09 | 0.2066 | 0.1984 | 0.2097 | 0.1975 | -1.83% | 577 | 32,860,000 | 6,648,871 |
| 2024-04-08 | 0.1965 | 0.2021 | 0.207 | 0.1944 | +4.18% | 920 | 66,720,000 | 13,496,974 |
| 2024-04-05 | 0.1996 | 0.194 | 0.2014 | 0.1928 | -2.22% | 364 | 19,710,000 | 3,875,126 |
| 2024-04-04 | 0.2009 | 0.1984 | 0.2009 | 0.1961 | -1.20% | 276 | 16,110,000 | 3,194,603 |
| 2024-04-03 | 0.202 | 0.2008 | 0.204 | 0.1942 | +0.45% | 401 | 27,640,000 | 5,506,703 |
| 2024-04-02 | 0.1912 | 0.1999 | 0.2038 | 0.1901 | +3.63% | 596 | 44,370,000 | 8,764,818 |
| 2024-04-01 | 0.1888 | 0.1929 | 0.194 | 0.1871 | +1.58% | 532 | 31,590,000 | 6,024,583 |
| 2024-03-29 | 0.1932 | 0.1899 | 0.1966 | 0.1885 | -2.26% | 379 | 20,780,000 | 3,986,060 |
| 2024-03-28 | 0.1924 | 0.1943 | 0.1958 | 0.1902 | +1.73% | 118 | 4,860,000 | 937,275 |
| 2024-03-27 | 0.1977 | 0.191 | 0.1978 | 0.191 | -2.25% | 249 | 12,500,000 | 2,408,102 |
| 2024-03-26 | 0.1924 | 0.1954 | 0.1986 | 0.1886 | +3.11% | 392 | 25,270,000 | 4,937,617 |
| 2024-03-25 | 0.1861 | 0.1895 | 0.1926 | 0.1854 | +1.77% | 512 | 42,080,000 | 7,966,342 |
| 2024-03-22 | 0.1902 | 0.1862 | 0.1907 | 0.18 | -1.90% | 948 | 55,510,000 | 10,242,298 |
| 2024-03-21 | 0.1986 | 0.1898 | 0.1988 | 0.1805 | -3.36% | 1170 | 76,200,000 | 14,442,507 |
| 2024-03-20 | 0.1953 | 0.1964 | 0.2013 | 0.1951 | +0.31% | 266 | 19,350,000 | 3,829,014 |
| 2024-03-19 | 0.197 | 0.1958 | 0.2051 | 0.1921 | -0.56% | 627 | 43,170,000 | 8,576,288 |
| 2024-03-18 | 0.1987 | 0.1969 | 0.2019 | 0.1909 | -0.86% | 672 | 45,650,000 | 8,936,611 |
| 2024-03-15 | 0.2021 | 0.1986 | 0.207 | 0.1967 | -0.50% | 745 | 49,510,000 | 9,912,494 |
| 2024-03-14 | 0.2023 | 0.1996 | 0.2108 | 0.1949 | -1.38% | 2059 | 172,260,000 | 35,024,732 |
| 2024-03-13 | 0.2057 | 0.2024 | 0.2077 | 0.2015 | -1.60% | 437 | 31,150,000 | 6,356,246 |
| 2024-03-12 | 0.2106 | 0.2057 | 0.213 | 0.2022 | -2.00% | 481 | 27,380,000 | 5,660,684 |
| 2024-03-11 | 0.2098 | 0.2099 | 0.2138 | 0.2062 | +0.38% | 384 | 28,090,000 | 5,847,951 |
| 2024-03-07 | 0.2087 | 0.2091 | 0.2098 | 0.2061 | +0.05% | 338 | 68,430,000 | 14,181,120 |
| 2024-03-06 | 0.2066 | 0.209 | 0.2188 | 0.2065 | +1.41% | 1016 | 68,460,000 | 14,598,033 |
| 2024-03-05 | 0.2076 | 0.2061 | 0.2117 | 0.2015 | -0.77% | 605 | 44,930,000 | 9,303,485 |
| 2024-03-04 | 0.2091 | 0.2077 | 0.2197 | 0.2027 | -0.67% | 1448 | 100,320,000 | 20,951,117 |
| 2024-03-01 | 0.2137 | 0.2091 | 0.2139 | 0.205 | -2.11% | 564 | 31,660,000 | 6,620,210 |
| 2024-02-29 | 0.2152 | 0.2136 | 0.2188 | 0.2085 | -2.91% | 1739 | 130,530,000 | 27,700,200 |
| 2024-02-28 | 0.2048 | 0.22 | 0.228 | 0.2048 | +9.07% | 4464 | 478,100,000 | 104,074,629 |
| 2024-02-27 | 0.2064 | 0.2017 | 0.2077 | 0.1941 | -1.75% | 1352 | 89,290,000 | 17,956,447 |
| 2024-02-26 | 0.204 | 0.2053 | 0.2184 | 0.1953 | +0.64% | 1096 | 84,090,000 | 17,404,960 |
| 2024-02-22 | 0.2022 | 0.204 | 0.2177 | 0.202 | +2.10% | 1199 | 76,430,000 | 16,022,736 |
| 2024-02-21 | 0.2014 | 0.1998 | 0.2024 | 0.1882 | -1.14% | 1388 | 120,280,000 | 23,524,741 |
| 2024-02-20 | 0.2112 | 0.2021 | 0.232 | 0.198 | -4.26% | 5062 | 410,580,000 | 87,747,262 |
| 2024-02-19 | 0.2222 | 0.2111 | 0.2445 | 0.21 | +4.50% | 12204 | 1,104,510,000 | 253,339,856 |
| 2024-02-16 | 0.1659 | 0.202 | 0.202 | 0.1638 | +21.76% | 2626 | 256,710,000 | 48,007,735 |
| 2024-02-15 | 0.1676 | 0.1659 | 0.1676 | 0.1627 | -0.66% | 425 | 16,460,000 | 2,701,436 |
| 2024-02-14 | 0.1651 | 0.167 | 0.1676 | 0.1633 | +0.30% | 207 | 9,440,000 | 1,564,436 |
| 2024-02-13 | 0.1645 | 0.1665 | 0.1671 | 0.1633 | +1.22% | 73 | 3,210,000 | 532,563 |
| 2024-02-12 | 0.1673 | 0.1645 | 0.1673 | 0.1644 | -0.24% | 138 | 10,040,000 | 1,661,225 |
| 2024-02-09 | 0.1719 | 0.1649 | 0.1746 | 0.163 | -4.18% | 576 | 37,900,000 | 6,335,269 |
| 2024-02-08 | 0.1757 | 0.1721 | 0.1772 | 0.1703 | -0.98% | 388 | 24,930,000 | 4,333,750 |
| 2024-02-07 | 0.1746 | 0.1738 | 0.1757 | 0.1707 | -0.40% | 262 | 19,090,000 | 3,304,489 |
| 2024-02-06 | 0.1673 | 0.1745 | 0.1751 | 0.1665 | +3.93% | 462 | 25,200,000 | 4,345,393 |
| 2024-02-05 | 0.1696 | 0.1679 | 0.17 | 0.167 | -0.59% | 99 | 8,340,000 | 1,408,801 |
| 2024-02-02 | 0.1698 | 0.1689 | 0.1703 | 0.1645 | -0.53% | 316 | 20,860,000 | 3,507,241 |
| 2024-02-01 | 0.1702 | 0.1698 | 0.1723 | 0.1691 | +0.53% | 285 | 15,790,000 | 2,691,101 |
| 2024-01-31 | 0.1668 | 0.1689 | 0.1707 | 0.1668 | 0.00% | 162 | 10,780,000 | 1,822,898 |
| 2024-01-30 | 0.166 | 0.1689 | 0.17 | 0.1641 | +1.20% | 249 | 19,620,000 | 3,292,887 |
| 2024-01-29 | 0.1648 | 0.1669 | 0.1675 | 0.1625 | +1.27% | 131 | 6,600,000 | 1,095,033 |
| 2024-01-26 | 0.1649 | 0.1648 | 0.1667 | 0.162 | 0.00% | 270 | 10,950,000 | 1,794,825 |
| 2024-01-25 | 0.1665 | 0.1648 | 0.168 | 0.164 | -0.96% | 205 | 11,380,000 | 1,879,104 |
| 2024-01-24 | 0.1626 | 0.1664 | 0.1699 | 0.1626 | +1.77% | 245 | 19,790,000 | 3,306,366 |
| 2024-01-23 | 0.1631 | 0.1635 | 0.1648 | 0.1612 | -0.24% | 128 | 6,950,000 | 1,132,423 |
| 2024-01-22 | 0.1628 | 0.1639 | 0.1668 | 0.1625 | +0.80% | 106 | 4,520,000 | 742,695 |
| 2024-01-19 | 0.1634 | 0.1626 | 0.1643 | 0.1601 | -1.16% | 163 | 5,660,000 | 920,307 |
| 2024-01-18 | 0.1682 | 0.1645 | 0.1685 | 0.1636 | -0.60% | 176 | 11,700,000 | 1,940,832 |
| 2024-01-17 | 0.1662 | 0.1655 | 0.1687 | 0.1648 | -0.12% | 143 | 6,870,000 | 1,149,791 |
| 2024-01-16 | 0.1662 | 0.1657 | 0.1692 | 0.1647 | -0.30% | 307 | 8,860,000 | 1,477,675 |
| 2024-01-15 | 0.1682 | 0.1662 | 0.1715 | 0.165 | -1.07% | 380 | 31,370,000 | 5,260,493 |
| 2024-01-12 | 0.169 | 0.168 | 0.1697 | 0.1639 | -0.59% | 557 | 22,620,000 | 3,785,164 |
| 2024-01-11 | 0.1599 | 0.169 | 0.1691 | 0.1571 | +6.69% | 640 | 47,550,000 | 7,828,688 |
| 2024-01-10 | 0.1606 | 0.1584 | 0.1613 | 0.1561 | -1.31% | 464 | 21,330,000 | 3,379,725 |
| 2024-01-09 | 0.1618 | 0.1605 | 0.1625 | 0.156 | -0.80% | 461 | 28,920,000 | 4,607,981 |
| 2024-01-08 | 0.1524 | 0.1618 | 0.1748 | 0.1511 | +7.22% | 1450 | 106,780,000 | 17,540,625 |
| 2024-01-05 | 0.1526 | 0.1509 | 0.1527 | 0.1483 | -1.05% | 218 | 9,060,000 | 1,368,946 |
| 2024-01-04 | 0.1515 | 0.1525 | 0.1528 | 0.1469 | +1.06% | 134 | 4,450,000 | 671,969 |
| 2024-01-03 | 0.1483 | 0.1509 | 0.1513 | 0.1483 | 0.00% | 134 | 6,690,000 | 1,006,435 |