Банк Уралсиб
USBN
0.1295 ₽ +5.89% ↑История котировок USBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.1135 | 0.1136 | 0.1144 | 0.1135 | -0.18% | 53 | 4,120,000 | 469,283 |
| 2025-12-29 | 0.1134 | 0.1138 | 0.1145 | 0.1134 | 0.00% | 129 | 9,610,000 | 1,095,602 |
| 2025-12-26 | 0.1129 | 0.1138 | 0.1141 | 0.1129 | +0.80% | 97 | 10,080,000 | 1,141,385 |
| 2025-12-25 | 0.1145 | 0.1129 | 0.1145 | 0.1128 | -0.70% | 85 | 5,910,000 | 668,694 |
| 2025-12-24 | 0.1142 | 0.1137 | 0.1156 | 0.1129 | -1.22% | 114 | 8,440,000 | 962,284 |
| 2025-12-23 | 0.1148 | 0.1151 | 0.1157 | 0.1143 | +0.09% | 83 | 4,890,000 | 562,695 |
| 2025-12-22 | 0.1169 | 0.115 | 0.117 | 0.1143 | -1.63% | 160 | 16,720,000 | 1,926,318 |
| 2025-12-19 | 0.1164 | 0.1169 | 0.1171 | 0.1154 | +1.30% | 47 | 3,160,000 | 367,983 |
| 2025-12-18 | 0.117 | 0.1154 | 0.1173 | 0.1152 | -0.17% | 58 | 3,340,000 | 387,552 |
| 2025-12-17 | 0.1167 | 0.1156 | 0.117 | 0.1151 | -1.11% | 89 | 5,490,000 | 636,613 |
| 2025-12-16 | 0.1158 | 0.1169 | 0.1173 | 0.1158 | +0.52% | 52 | 3,460,000 | 403,421 |
| 2025-12-15 | 0.1167 | 0.1163 | 0.117 | 0.1156 | +0.78% | 57 | 4,200,000 | 489,531 |
| 2025-12-12 | 0.1171 | 0.1154 | 0.1181 | 0.1154 | +0.17% | 85 | 8,660,000 | 1,006,970 |
| 2025-12-11 | 0.1182 | 0.1152 | 0.1182 | 0.1152 | -2.04% | 106 | 11,060,000 | 1,292,889 |
| 2025-12-10 | 0.1169 | 0.1176 | 0.1188 | 0.1168 | +0.09% | 59 | 5,090,000 | 599,304 |
| 2025-12-09 | 0.1169 | 0.1175 | 0.1185 | 0.1168 | -0.09% | 84 | 9,760,000 | 1,146,050 |
| 2025-12-08 | 0.1169 | 0.1176 | 0.1188 | 0.1169 | +0.60% | 78 | 9,060,000 | 1,064,657 |
| 2025-12-05 | 0.1168 | 0.1169 | 0.1207 | 0.1157 | -0.26% | 228 | 41,660,000 | 4,928,562 |
| 2025-12-04 | 0.1162 | 0.1172 | 0.1174 | 0.1149 | +1.38% | 76 | 4,890,000 | 571,678 |
| 2025-12-03 | 0.1159 | 0.1156 | 0.118 | 0.1141 | -0.26% | 68 | 3,420,000 | 393,534 |
| 2025-12-02 | 0.1161 | 0.1159 | 0.1191 | 0.1152 | -0.69% | 99 | 9,520,000 | 1,119,740 |
| 2025-12-01 | 0.1153 | 0.1167 | 0.1175 | 0.1141 | +1.13% | 180 | 20,360,000 | 2,365,392 |
| 2025-11-28 | 0.1134 | 0.1154 | 0.1166 | 0.1134 | +1.14% | 74 | 9,120,000 | 1,047,836 |
| 2025-11-27 | 0.1168 | 0.1141 | 0.1168 | 0.1122 | +0.35% | 158 | 11,510,000 | 1,311,322 |
| 2025-11-26 | 0.1174 | 0.1137 | 0.1191 | 0.112 | -4.13% | 265 | 39,800,000 | 4,585,243 |
| 2025-11-25 | 0.1161 | 0.1186 | 0.119 | 0.1161 | +2.07% | 126 | 9,090,000 | 1,073,984 |
| 2025-11-24 | 0.1176 | 0.1162 | 0.1194 | 0.1158 | -1.27% | 99 | 10,510,000 | 1,234,659 |
| 2025-11-21 | 0.1161 | 0.1177 | 0.1179 | 0.1148 | +1.12% | 109 | 7,730,000 | 900,435 |
| 2025-11-20 | 0.1169 | 0.1164 | 0.1169 | 0.1154 | +0.87% | 37 | 2,840,000 | 329,825 |
| 2025-11-19 | 0.1142 | 0.1154 | 0.117 | 0.1142 | +0.87% | 95 | 10,390,000 | 1,202,626 |
| 2025-11-18 | 0.1108 | 0.1144 | 0.1161 | 0.1108 | +2.79% | 130 | 19,800,000 | 2,275,563 |
| 2025-11-17 | 0.1152 | 0.1113 | 0.1161 | 0.1106 | -2.37% | 200 | 30,180,000 | 3,429,495 |
| 2025-11-14 | 0.1136 | 0.114 | 0.1168 | 0.1136 | +0.26% | 101 | 9,390,000 | 1,079,220 |
| 2025-11-13 | 0.1144 | 0.1137 | 0.1145 | 0.1131 | +0.35% | 44 | 5,040,000 | 573,792 |
| 2025-11-12 | 0.1131 | 0.1133 | 0.1146 | 0.1127 | -1.31% | 70 | 6,610,000 | 748,555 |
| 2025-11-11 | 0.1127 | 0.1148 | 0.1148 | 0.1125 | +1.86% | 63 | 4,410,000 | 503,507 |
| 2025-11-10 | 0.1131 | 0.1127 | 0.1143 | 0.1127 | -0.53% | 90 | 5,150,000 | 586,406 |
| 2025-11-07 | 0.1136 | 0.1133 | 0.1153 | 0.1126 | -0.79% | 97 | 8,330,000 | 947,291 |
| 2025-11-06 | 0.1139 | 0.1142 | 0.1148 | 0.113 | -0.44% | 58 | 3,280,000 | 373,233 |
| 2025-11-05 | 0.1127 | 0.1147 | 0.1152 | 0.1126 | +0.53% | 40 | 3,050,000 | 348,609 |
| 2025-11-03 | 0.1153 | 0.1141 | 0.1153 | 0.1124 | -0.35% | 73 | 6,170,000 | 704,734 |
| 2025-11-01 | 0.1139 | 0.1145 | 0.1146 | 0.1128 | +0.44% | 54 | 7,830,000 | 894,501 |
| 2025-10-31 | 0.1136 | 0.114 | 0.1143 | 0.1128 | +0.88% | 44 | 5,210,000 | 593,116 |
| 2025-10-30 | 0.1124 | 0.113 | 0.1143 | 0.1122 | 0.00% | 63 | 6,500,000 | 737,520 |
| 2025-10-29 | 0.1116 | 0.113 | 0.113 | 0.1111 | +0.89% | 22 | 430,000 | 48,192 |
| 2025-10-28 | 0.1109 | 0.112 | 0.112 | 0.1105 | +1.82% | 23 | 540,000 | 60,104 |
| 2025-10-27 | 0.1138 | 0.11 | 0.1138 | 0.1084 | -1.87% | 118 | 10,140,000 | 1,112,372 |
| 2025-10-24 | 0.1128 | 0.1121 | 0.1143 | 0.1109 | -0.62% | 35 | 1,410,000 | 158,524 |
| 2025-10-23 | 0.1121 | 0.1128 | 0.1129 | 0.111 | 0.00% | 40 | 2,850,000 | 318,354 |
| 2025-10-22 | 0.1121 | 0.1128 | 0.1148 | 0.1119 | 0.00% | 66 | 12,970,000 | 1,476,938 |
| 2025-10-21 | 0.1157 | 0.1128 | 0.1157 | 0.1107 | -2.42% | 412 | 45,450,000 | 5,149,418 |
| 2025-10-20 | 0.1158 | 0.1156 | 0.1176 | 0.1146 | +1.05% | 136 | 11,310,000 | 1,311,807 |
| 2025-10-17 | 0.113 | 0.1144 | 0.1159 | 0.1122 | +1.51% | 212 | 37,830,000 | 4,298,563 |
| 2025-10-16 | 0.1104 | 0.1127 | 0.1127 | 0.1085 | +3.21% | 154 | 17,190,000 | 1,915,103 |
| 2025-10-15 | 0.1094 | 0.1092 | 0.1107 | 0.1085 | +0.46% | 79 | 16,850,000 | 1,846,214 |
| 2025-10-14 | 0.1108 | 0.1087 | 0.1108 | 0.1084 | -1.98% | 56 | 3,350,000 | 365,022 |
| 2025-10-13 | 0.1092 | 0.1109 | 0.1118 | 0.1087 | +0.36% | 100 | 6,460,000 | 709,850 |
| 2025-10-10 | 0.112 | 0.1105 | 0.1121 | 0.1072 | -1.52% | 260 | 31,270,000 | 3,433,188 |
| 2025-10-09 | 0.1163 | 0.1122 | 0.1176 | 0.1048 | -2.26% | 1480 | 228,790,000 | 24,712,965 |
| 2025-10-08 | 0.1179 | 0.1148 | 0.1238 | 0.1128 | -2.21% | 412 | 50,070,000 | 5,925,083 |
| 2025-10-07 | 0.114 | 0.1174 | 0.1226 | 0.1138 | +4.26% | 259 | 26,710,000 | 3,152,704 |
| 2025-10-06 | 0.1083 | 0.1126 | 0.1148 | 0.1057 | +4.07% | 432 | 54,060,000 | 6,007,016 |
| 2025-10-03 | 0.1113 | 0.1082 | 0.1145 | 0.1082 | -2.79% | 159 | 15,790,000 | 1,745,188 |
| 2025-10-02 | 0.1104 | 0.1113 | 0.1179 | 0.1071 | +1.09% | 327 | 35,830,000 | 3,985,537 |
| 2025-10-01 | 0.1167 | 0.1101 | 0.1186 | 0.1101 | -5.57% | 236 | 44,290,000 | 5,043,765 |
| 2025-09-30 | 0.1185 | 0.1166 | 0.1185 | 0.1138 | -0.85% | 238 | 23,080,000 | 2,675,970 |
| 2025-09-29 | 0.1188 | 0.1176 | 0.1202 | 0.1156 | -1.67% | 145 | 10,820,000 | 1,278,613 |
| 2025-09-26 | 0.1198 | 0.1196 | 0.1201 | 0.1178 | +0.42% | 70 | 7,280,000 | 864,982 |
| 2025-09-25 | 0.1202 | 0.1191 | 0.1202 | 0.1184 | -0.92% | 76 | 8,600,000 | 1,028,814 |
| 2025-09-24 | 0.1221 | 0.1202 | 0.1221 | 0.1173 | -0.66% | 163 | 8,910,000 | 1,058,833 |
| 2025-09-23 | 0.1221 | 0.121 | 0.1245 | 0.121 | -1.22% | 88 | 10,640,000 | 1,306,659 |
| 2025-09-22 | 0.1279 | 0.1225 | 0.1291 | 0.1198 | -3.69% | 340 | 38,870,000 | 4,802,627 |
| 2025-09-19 | 0.1283 | 0.1272 | 0.129 | 0.1268 | -1.47% | 57 | 3,410,000 | 435,498 |
| 2025-09-18 | 0.1297 | 0.1291 | 0.1307 | 0.1277 | -0.54% | 49 | 2,020,000 | 259,284 |
| 2025-09-17 | 0.1286 | 0.1298 | 0.1303 | 0.1253 | +0.93% | 168 | 5,000,000 | 637,911 |
| 2025-09-16 | 0.1319 | 0.1286 | 0.1335 | 0.125 | -2.06% | 229 | 15,290,000 | 1,957,885 |
| 2025-09-15 | 0.1335 | 0.1313 | 0.1352 | 0.1313 | -2.09% | 113 | 10,180,000 | 1,348,597 |
| 2025-09-12 | 0.1339 | 0.1341 | 0.139 | 0.1329 | +0.98% | 281 | 15,270,000 | 2,062,539 |
| 2025-09-11 | 0.1333 | 0.1328 | 0.1341 | 0.1308 | -0.23% | 63 | 6,950,000 | 921,646 |
| 2025-09-10 | 0.1349 | 0.1331 | 0.1352 | 0.1297 | -0.75% | 189 | 13,490,000 | 1,781,428 |
| 2025-09-09 | 0.1368 | 0.1341 | 0.1397 | 0.1333 | -1.97% | 181 | 12,510,000 | 1,695,510 |
| 2025-09-08 | 0.1317 | 0.1368 | 0.1396 | 0.1317 | +1.79% | 203 | 12,800,000 | 1,728,511 |
| 2025-09-05 | 0.1305 | 0.1344 | 0.1345 | 0.1295 | +2.60% | 204 | 13,800,000 | 1,838,052 |
| 2025-09-04 | 0.1284 | 0.131 | 0.1348 | 0.1284 | +0.92% | 227 | 18,210,000 | 2,393,653 |
| 2025-09-03 | 0.1289 | 0.1298 | 0.1353 | 0.128 | +2.53% | 219 | 10,890,000 | 1,419,611 |
| 2025-09-02 | 0.1285 | 0.1266 | 0.1307 | 0.1265 | -1.40% | 98 | 4,020,000 | 513,864 |
| 2025-09-01 | 0.1287 | 0.1284 | 0.1313 | 0.1281 | +0.55% | 61 | 4,150,000 | 537,311 |
| 2025-08-29 | 0.1271 | 0.1277 | 0.1328 | 0.1251 | -1.01% | 167 | 8,190,000 | 1,051,206 |
| 2025-08-28 | 0.1317 | 0.129 | 0.1318 | 0.1266 | -0.92% | 106 | 7,510,000 | 966,557 |
| 2025-08-27 | 0.1277 | 0.1302 | 0.1318 | 0.1277 | +0.85% | 65 | 3,260,000 | 424,371 |
| 2025-08-26 | 0.1257 | 0.1291 | 0.131 | 0.1251 | +2.06% | 120 | 6,030,000 | 772,585 |
| 2025-08-25 | 0.1306 | 0.1265 | 0.1306 | 0.1237 | -1.48% | 234 | 12,430,000 | 1,559,867 |
| 2025-08-22 | 0.13 | 0.1284 | 0.1303 | 0.1281 | -0.54% | 86 | 9,480,000 | 1,224,619 |
| 2025-08-21 | 0.1353 | 0.1291 | 0.1353 | 0.1283 | -4.58% | 477 | 29,100,000 | 3,806,357 |
| 2025-08-20 | 0.135 | 0.1353 | 0.143 | 0.135 | +0.52% | 630 | 55,830,000 | 7,756,998 |
| 2025-08-19 | 0.1306 | 0.1346 | 0.1388 | 0.1281 | +3.06% | 814 | 57,360,000 | 7,697,948 |
| 2025-08-18 | 0.1248 | 0.1306 | 0.133 | 0.1234 | +4.65% | 359 | 20,080,000 | 2,598,830 |
| 2025-08-15 | 0.1234 | 0.1248 | 0.1294 | 0.1234 | +0.08% | 281 | 21,360,000 | 2,701,149 |
| 2025-08-14 | 0.1273 | 0.1247 | 0.129 | 0.1215 | -1.03% | 155 | 8,210,000 | 1,020,120 |
| 2025-08-13 | 0.125 | 0.126 | 0.1287 | 0.1237 | +0.96% | 209 | 14,550,000 | 1,839,375 |
| 2025-08-12 | 0.1234 | 0.1248 | 0.1288 | 0.1222 | +0.89% | 160 | 10,930,000 | 1,367,684 |
| 2025-08-11 | 0.1235 | 0.1237 | 0.1254 | 0.1223 | +1.98% | 259 | 19,680,000 | 2,438,702 |
| 2025-08-08 | 0.1203 | 0.1213 | 0.1223 | 0.1181 | +1.51% | 161 | 14,260,000 | 1,724,793 |
| 2025-08-07 | 0.12 | 0.1195 | 0.1214 | 0.1166 | +0.25% | 224 | 15,900,000 | 1,901,459 |
| 2025-08-06 | 0.119 | 0.1192 | 0.1207 | 0.1173 | +0.42% | 148 | 9,430,000 | 1,119,636 |
| 2025-08-05 | 0.1176 | 0.1187 | 0.1208 | 0.1166 | +0.94% | 127 | 5,440,000 | 642,192 |
| 2025-08-04 | 0.1179 | 0.1176 | 0.118 | 0.1163 | -0.25% | 73 | 4,060,000 | 476,778 |
| 2025-08-01 | 0.1153 | 0.1179 | 0.1195 | 0.1153 | +1.38% | 100 | 9,510,000 | 1,120,872 |
| 2025-07-31 | 0.1159 | 0.1163 | 0.1172 | 0.1144 | +1.13% | 155 | 8,080,000 | 932,658 |
| 2025-07-30 | 0.1183 | 0.115 | 0.1187 | 0.1144 | -2.95% | 119 | 9,110,000 | 1,065,974 |
| 2025-07-29 | 0.1189 | 0.1185 | 0.12 | 0.114 | -0.34% | 228 | 14,600,000 | 1,709,333 |
| 2025-07-28 | 0.1195 | 0.1189 | 0.1224 | 0.1167 | -0.67% | 127 | 6,630,000 | 796,906 |
| 2025-07-25 | 0.12 | 0.1197 | 0.1244 | 0.1176 | +0.42% | 304 | 26,360,000 | 3,177,033 |
| 2025-07-24 | 0.1213 | 0.1192 | 0.1223 | 0.119 | -1.81% | 127 | 9,370,000 | 1,132,219 |
| 2025-07-23 | 0.1223 | 0.1214 | 0.1225 | 0.1206 | +0.17% | 81 | 5,790,000 | 703,428 |
| 2025-07-22 | 0.12 | 0.1212 | 0.1229 | 0.1181 | +1.08% | 172 | 9,520,000 | 1,149,794 |
| 2025-07-21 | 0.1199 | 0.1199 | 0.1234 | 0.1165 | +2.92% | 401 | 32,860,000 | 3,978,720 |
| 2025-07-18 | 0.1168 | 0.1165 | 0.1193 | 0.1161 | -0.26% | 235 | 17,910,000 | 2,114,291 |
| 2025-07-17 | 0.1153 | 0.1168 | 0.117 | 0.1153 | +1.30% | 122 | 9,750,000 | 1,133,350 |
| 2025-07-16 | 0.1125 | 0.1153 | 0.1163 | 0.1125 | +2.40% | 113 | 7,050,000 | 807,910 |
| 2025-07-15 | 0.1123 | 0.1126 | 0.114 | 0.111 | +0.54% | 191 | 11,700,000 | 1,319,060 |
| 2025-07-14 | 0.1109 | 0.112 | 0.112 | 0.1092 | +2.56% | 118 | 12,560,000 | 1,386,140 |
| 2025-07-11 | 0.1112 | 0.1092 | 0.1112 | 0.1092 | -1.89% | 103 | 9,960,000 | 1,092,923 |
| 2025-07-10 | 0.1114 | 0.1113 | 0.1114 | 0.1086 | +2.49% | 118 | 13,190,000 | 1,451,127 |
| 2025-07-09 | 0.1102 | 0.1086 | 0.1148 | 0.1082 | -2.60% | 263 | 22,660,000 | 2,480,637 |
| 2025-07-08 | 0.1134 | 0.1115 | 0.1134 | 0.1098 | -0.27% | 99 | 5,260,000 | 584,465 |
| 2025-07-07 | 0.1138 | 0.1118 | 0.114 | 0.11 | -1.93% | 154 | 6,800,000 | 756,958 |
| 2025-07-04 | 0.1109 | 0.114 | 0.1145 | 0.109 | +2.33% | 182 | 70,700,000 | 7,946,363 |
| 2025-07-03 | 0.1125 | 0.1114 | 0.1145 | 0.1093 | +0.18% | 247 | 17,750,000 | 1,983,048 |
| 2025-07-02 | 0.1134 | 0.1112 | 0.1137 | 0.1088 | -1.07% | 292 | 14,870,000 | 1,648,694 |
| 2025-07-01 | 0.116 | 0.1124 | 0.1169 | 0.1113 | -1.83% | 248 | 13,870,000 | 1,579,709 |
| 2025-06-30 | 0.112 | 0.1145 | 0.1145 | 0.1119 | +2.32% | 149 | 7,790,000 | 882,308 |
| 2025-06-27 | 0.1093 | 0.1119 | 0.1177 | 0.1084 | +3.61% | 845 | 56,350,000 | 6,367,747 |
| 2025-06-26 | 0.1097 | 0.108 | 0.1097 | 0.107 | -1.37% | 312 | 12,100,000 | 1,306,972 |
| 2025-06-25 | 0.11 | 0.1095 | 0.11 | 0.107 | -0.45% | 461 | 32,860,000 | 3,562,990 |
| 2025-06-24 | 0.1117 | 0.11 | 0.1121 | 0.1086 | -1.52% | 345 | 20,320,000 | 2,236,485 |
| 2025-06-23 | 0.115 | 0.1117 | 0.1172 | 0.1111 | -2.62% | 306 | 15,450,000 | 1,737,527 |
| 2025-06-20 | 0.1166 | 0.1147 | 0.1174 | 0.1146 | -1.71% | 253 | 12,570,000 | 1,455,711 |
| 2025-06-19 | 0.1149 | 0.1167 | 0.1184 | 0.1149 | +1.04% | 208 | 7,130,000 | 832,841 |
| 2025-06-18 | 0.1169 | 0.1155 | 0.1183 | 0.115 | -1.79% | 148 | 5,980,000 | 694,532 |
| 2025-06-17 | 0.1165 | 0.1176 | 0.1189 | 0.1145 | +1.12% | 194 | 7,420,000 | 865,434 |
| 2025-06-16 | 0.1179 | 0.1163 | 0.118 | 0.1155 | -0.94% | 182 | 7,950,000 | 926,914 |
| 2025-06-13 | 0.1168 | 0.1174 | 0.1177 | 0.1161 | +0.69% | 81 | 2,910,000 | 340,543 |
| 2025-06-11 | 0.1169 | 0.1166 | 0.1177 | 0.1162 | -0.26% | 102 | 3,200,000 | 374,215 |
| 2025-06-10 | 0.118 | 0.1169 | 0.1183 | 0.1138 | -0.68% | 206 | 12,950,000 | 1,505,545 |
| 2025-06-09 | 0.1184 | 0.1177 | 0.1192 | 0.1172 | -0.68% | 127 | 5,220,000 | 616,864 |
| 2025-06-06 | 0.1215 | 0.1185 | 0.1239 | 0.1185 | -1.99% | 544 | 33,300,000 | 4,003,784 |
| 2025-06-05 | 0.1206 | 0.1209 | 0.1226 | 0.1191 | +1.17% | 403 | 18,860,000 | 2,282,394 |
| 2025-06-04 | 0.1287 | 0.1195 | 0.1287 | 0.1193 | -1.08% | 624 | 36,410,000 | 4,450,423 |
| 2025-06-03 | 0.1205 | 0.1208 | 0.1208 | 0.116 | +1.34% | 481 | 36,640,000 | 4,356,153 |
| 2025-06-02 | 0.1171 | 0.1192 | 0.121 | 0.1166 | +1.88% | 276 | 29,410,000 | 3,488,026 |
| 2025-05-30 | 0.1188 | 0.117 | 0.1216 | 0.1166 | -0.51% | 500 | 42,120,000 | 4,992,884 |
| 2025-05-29 | 0.1198 | 0.1176 | 0.1207 | 0.1161 | -2.00% | 293 | 16,730,000 | 1,980,310 |
| 2025-05-28 | 0.119 | 0.12 | 0.1253 | 0.1161 | +2.13% | 402 | 26,000,000 | 3,132,604 |
| 2025-05-27 | 0.116 | 0.1175 | 0.1194 | 0.1157 | +2.26% | 302 | 24,390,000 | 2,876,931 |
| 2025-05-26 | 0.116 | 0.1149 | 0.1197 | 0.1141 | -5.35% | 456 | 26,460,000 | 3,094,112 |
| 2025-05-23 | 0.1239 | 0.1214 | 0.1244 | 0.112 | -1.70% | 1937 | 181,200,000 | 21,357,746 |
| 2025-05-22 | 0.1295 | 0.1235 | 0.1295 | 0.1232 | -4.63% | 886 | 73,840,000 | 9,273,400 |
| 2025-05-21 | 0.1274 | 0.1295 | 0.1313 | 0.1239 | +1.73% | 809 | 70,850,000 | 9,053,729 |
| 2025-05-20 | 0.134 | 0.1273 | 0.1366 | 0.1265 | -5.00% | 1976 | 192,820,000 | 25,146,335 |
| 2025-05-19 | 0.1585 | 0.134 | 0.1585 | 0.1331 | -16.41% | 3884 | 505,130,000 | 71,152,531 |
| 2025-05-16 | 0.1606 | 0.1603 | 0.1624 | 0.1592 | +0.75% | 96 | 5,010,000 | 807,507 |
| 2025-05-15 | 0.16 | 0.1591 | 0.1619 | 0.1584 | -1.18% | 85 | 3,900,000 | 625,274 |
| 2025-05-14 | 0.1605 | 0.161 | 0.1643 | 0.159 | +1.26% | 128 | 8,700,000 | 1,403,764 |
| 2025-05-13 | 0.1548 | 0.159 | 0.1638 | 0.1548 | +2.91% | 341 | 20,530,000 | 3,282,923 |
| 2025-05-12 | 0.1586 | 0.1545 | 0.16 | 0.154 | +0.59% | 160 | 8,380,000 | 1,304,501 |
| 2025-05-08 | 0.1565 | 0.1536 | 0.1565 | 0.1533 | +0.39% | 49 | 2,520,000 | 388,751 |
| 2025-05-07 | 0.1548 | 0.153 | 0.1599 | 0.153 | 0.00% | 86 | 5,410,000 | 842,849 |
| 2025-05-06 | 0.1523 | 0.153 | 0.1599 | 0.1523 | -1.16% | 84 | 3,180,000 | 495,327 |
| 2025-05-05 | 0.1576 | 0.1548 | 0.1576 | 0.1527 | -0.26% | 99 | 3,970,000 | 612,854 |
| 2025-05-02 | 0.1648 | 0.1552 | 0.1648 | 0.1552 | -2.70% | 104 | 4,770,000 | 746,278 |
| 2025-04-30 | 0.1607 | 0.1595 | 0.1627 | 0.1555 | -1.12% | 159 | 6,080,000 | 965,685 |
| 2025-04-29 | 0.1619 | 0.1613 | 0.1644 | 0.1605 | -0.37% | 82 | 3,280,000 | 531,213 |
| 2025-04-28 | 0.1631 | 0.1619 | 0.1654 | 0.161 | +0.06% | 168 | 8,360,000 | 1,367,157 |
| 2025-04-25 | 0.1591 | 0.1618 | 0.1628 | 0.1591 | +1.76% | 80 | 2,850,000 | 460,119 |
| 2025-04-24 | 0.16 | 0.159 | 0.1621 | 0.1585 | +0.44% | 108 | 2,780,000 | 446,771 |
| 2025-04-23 | 0.1578 | 0.1583 | 0.1593 | 0.1566 | +0.32% | 81 | 3,200,000 | 503,789 |
| 2025-04-22 | 0.1595 | 0.1578 | 0.167 | 0.1565 | -0.38% | 238 | 10,160,000 | 1,641,475 |
| 2025-04-21 | 0.1554 | 0.1584 | 0.159 | 0.1554 | +2.06% | 129 | 5,360,000 | 845,804 |
| 2025-04-18 | 0.156 | 0.1552 | 0.1586 | 0.1548 | -0.64% | 120 | 3,650,000 | 571,675 |
| 2025-04-17 | 0.1586 | 0.1562 | 0.1609 | 0.1554 | -1.33% | 149 | 8,270,000 | 1,297,730 |
| 2025-04-16 | 0.1536 | 0.1583 | 0.1584 | 0.1521 | +3.06% | 200 | 11,520,000 | 1,778,433 |
| 2025-04-15 | 0.1608 | 0.1536 | 0.1615 | 0.1528 | -4.42% | 217 | 23,090,000 | 3,588,978 |
| 2025-04-14 | 0.1599 | 0.1607 | 0.1638 | 0.1576 | +0.63% | 123 | 4,490,000 | 720,306 |
| 2025-04-11 | 0.1613 | 0.1597 | 0.1657 | 0.1575 | -0.75% | 192 | 12,770,000 | 2,051,300 |
| 2025-04-10 | 0.1601 | 0.1609 | 0.1623 | 0.1552 | +4.01% | 193 | 12,010,000 | 1,916,534 |
| 2025-04-09 | 0.1635 | 0.1547 | 0.1667 | 0.1502 | -4.39% | 277 | 24,360,000 | 3,743,472 |
| 2025-04-08 | 0.1613 | 0.1618 | 0.1675 | 0.1592 | +2.34% | 210 | 15,240,000 | 2,459,980 |
| 2025-04-07 | 0.164 | 0.1581 | 0.164 | 0.1541 | -4.18% | 336 | 18,350,000 | 2,909,601 |
| 2025-04-04 | 0.1749 | 0.165 | 0.1784 | 0.1625 | -6.20% | 233 | 10,020,000 | 1,677,600 |
| 2025-04-03 | 0.1806 | 0.1759 | 0.1807 | 0.1717 | -1.12% | 131 | 6,570,000 | 1,153,477 |
| 2025-04-02 | 0.1814 | 0.1779 | 0.1814 | 0.1756 | -1.17% | 103 | 4,760,000 | 847,567 |
| 2025-04-01 | 0.1765 | 0.18 | 0.1813 | 0.1765 | +0.90% | 111 | 5,890,000 | 1,056,607 |
| 2025-03-31 | 0.178 | 0.1784 | 0.1805 | 0.175 | +0.51% | 184 | 9,670,000 | 1,717,786 |
| 2025-03-28 | 0.1807 | 0.1775 | 0.1823 | 0.1746 | -1.77% | 220 | 11,600,000 | 2,069,932 |
| 2025-03-27 | 0.185 | 0.1807 | 0.185 | 0.1807 | -2.38% | 138 | 8,820,000 | 1,610,711 |
| 2025-03-26 | 0.1829 | 0.1851 | 0.1878 | 0.1829 | +1.37% | 191 | 8,790,000 | 1,637,129 |
| 2025-03-25 | 0.187 | 0.1826 | 0.189 | 0.1807 | -2.35% | 397 | 26,500,000 | 4,909,039 |
| 2025-03-24 | 0.1798 | 0.187 | 0.1884 | 0.1797 | +4.06% | 576 | 35,750,000 | 6,626,010 |
| 2025-03-21 | 0.181 | 0.1797 | 0.1818 | 0.1777 | -0.50% | 87 | 4,130,000 | 743,269 |
| 2025-03-20 | 0.1811 | 0.1806 | 0.1842 | 0.1806 | +0.06% | 138 | 6,990,000 | 1,272,794 |
| 2025-03-19 | 0.1809 | 0.1805 | 0.1814 | 0.1778 | -0.17% | 72 | 2,650,000 | 476,630 |
| 2025-03-18 | 0.1807 | 0.1808 | 0.1817 | 0.1799 | +0.06% | 99 | 3,440,000 | 622,461 |
| 2025-03-17 | 0.1787 | 0.1807 | 0.182 | 0.1786 | +1.69% | 133 | 5,330,000 | 964,307 |
| 2025-03-14 | 0.1742 | 0.1777 | 0.178 | 0.1742 | +1.66% | 88 | 3,420,000 | 602,270 |
| 2025-03-13 | 0.1798 | 0.1748 | 0.1798 | 0.1747 | -1.24% | 120 | 6,840,000 | 1,201,926 |
| 2025-03-12 | 0.1808 | 0.177 | 0.1808 | 0.1763 | -1.83% | 112 | 5,390,000 | 959,624 |
| 2025-03-11 | 0.1778 | 0.1803 | 0.1808 | 0.1778 | +0.39% | 42 | 2,770,000 | 499,373 |
| 2025-03-10 | 0.181 | 0.1796 | 0.181 | 0.1784 | +1.01% | 56 | 2,130,000 | 381,725 |
| 2025-03-07 | 0.1824 | 0.1778 | 0.1824 | 0.1777 | -2.09% | 149 | 12,110,000 | 2,175,678 |
| 2025-03-06 | 0.1808 | 0.1816 | 0.1831 | 0.1801 | +0.17% | 106 | 4,700,000 | 852,268 |
| 2025-03-05 | 0.181 | 0.1813 | 0.1822 | 0.1799 | +0.44% | 135 | 6,840,000 | 1,238,549 |
| 2025-03-04 | 0.1773 | 0.1805 | 0.1822 | 0.1773 | +1.86% | 155 | 7,840,000 | 1,416,712 |
| 2025-03-03 | 0.1783 | 0.1772 | 0.1818 | 0.1757 | -1.06% | 152 | 11,880,000 | 2,107,573 |
| 2025-02-28 | 0.1827 | 0.1791 | 0.1831 | 0.1757 | -1.86% | 223 | 9,540,000 | 1,700,516 |
| 2025-02-27 | 0.1857 | 0.1825 | 0.1857 | 0.1811 | -0.76% | 108 | 3,470,000 | 632,386 |
| 2025-02-26 | 0.1858 | 0.1839 | 0.1864 | 0.1818 | -0.86% | 198 | 9,710,000 | 1,781,376 |
| 2025-02-25 | 0.1838 | 0.1855 | 0.1869 | 0.1822 | +2.32% | 281 | 22,890,000 | 4,236,808 |
| 2025-02-24 | 0.186 | 0.1813 | 0.1898 | 0.1787 | -2.26% | 636 | 45,300,000 | 8,257,258 |
| 2025-02-21 | 0.1862 | 0.1855 | 0.1866 | 0.1843 | -0.05% | 141 | 13,170,000 | 2,443,881 |
| 2025-02-20 | 0.185 | 0.1856 | 0.1865 | 0.1837 | -0.38% | 163 | 8,890,000 | 1,649,476 |
| 2025-02-19 | 0.1865 | 0.1863 | 0.1866 | 0.1824 | +2.08% | 263 | 22,830,000 | 4,217,676 |
| 2025-02-18 | 0.188 | 0.1825 | 0.1898 | 0.1816 | -2.93% | 515 | 38,610,000 | 7,143,170 |
| 2025-02-17 | 0.1867 | 0.188 | 0.1895 | 0.185 | +2.12% | 269 | 19,080,000 | 3,587,242 |
| 2025-02-14 | 0.1875 | 0.1841 | 0.1897 | 0.1827 | -0.59% | 486 | 27,100,000 | 5,039,133 |
| 2025-02-13 | 0.19 | 0.1852 | 0.19 | 0.1824 | +1.87% | 368 | 28,780,000 | 5,343,350 |
| 2025-02-12 | 0.1827 | 0.1818 | 0.185 | 0.1807 | -0.38% | 238 | 12,130,000 | 2,214,328 |
| 2025-02-11 | 0.1821 | 0.1825 | 0.1839 | 0.1811 | +0.16% | 133 | 6,920,000 | 1,263,893 |
| 2025-02-10 | 0.1826 | 0.1822 | 0.183 | 0.1797 | +0.72% | 190 | 9,630,000 | 1,747,169 |
| 2025-02-07 | 0.1828 | 0.1809 | 0.1833 | 0.1795 | -0.50% | 140 | 8,420,000 | 1,526,290 |
| 2025-02-06 | 0.1804 | 0.1818 | 0.184 | 0.18 | +1.17% | 334 | 25,780,000 | 4,701,460 |
| 2025-02-05 | 0.1737 | 0.1797 | 0.1818 | 0.1714 | +4.78% | 608 | 48,010,000 | 8,521,775 |
| 2025-02-04 | 0.175 | 0.1715 | 0.1759 | 0.1712 | -1.27% | 137 | 4,760,000 | 820,875 |
| 2025-02-03 | 0.1734 | 0.1737 | 0.177 | 0.1728 | +0.17% | 143 | 11,330,000 | 1,971,709 |
| 2025-01-31 | 0.1776 | 0.1734 | 0.1809 | 0.172 | -1.98% | 752 | 53,360,000 | 9,451,717 |
| 2025-01-30 | 0.1685 | 0.1769 | 0.1774 | 0.167 | +5.42% | 836 | 72,090,000 | 12,531,820 |
| 2025-01-29 | 0.1687 | 0.1678 | 0.1702 | 0.1637 | -0.71% | 281 | 14,210,000 | 2,368,598 |
| 2025-01-28 | 0.1662 | 0.169 | 0.1705 | 0.1638 | +1.68% | 264 | 14,720,000 | 2,452,760 |
| 2025-01-27 | 0.1697 | 0.1662 | 0.1705 | 0.1658 | -1.13% | 206 | 13,320,000 | 2,239,043 |
| 2025-01-24 | 0.1618 | 0.1681 | 0.1709 | 0.1612 | +3.89% | 836 | 82,850,000 | 13,967,848 |
| 2025-01-23 | 0.1627 | 0.1618 | 0.1628 | 0.1607 | -0.12% | 144 | 10,410,000 | 1,680,279 |
| 2025-01-22 | 0.164 | 0.162 | 0.1642 | 0.1617 | -0.61% | 231 | 24,390,000 | 3,954,932 |
| 2025-01-21 | 0.162 | 0.163 | 0.1646 | 0.1611 | +0.62% | 107 | 2,740,000 | 445,816 |
| 2025-01-20 | 0.1641 | 0.162 | 0.1665 | 0.1614 | -0.67% | 285 | 17,960,000 | 2,936,757 |
| 2025-01-17 | 0.1626 | 0.1631 | 0.164 | 0.1609 | +0.31% | 329 | 17,340,000 | 2,810,652 |
| 2025-01-16 | 0.1592 | 0.1626 | 0.1677 | 0.1576 | +3.44% | 739 | 50,000,000 | 8,101,337 |
| 2025-01-15 | 0.1575 | 0.1572 | 0.1604 | 0.1558 | +1.42% | 334 | 21,520,000 | 3,401,920 |
| 2025-01-14 | 0.1585 | 0.155 | 0.1598 | 0.1543 | -1.84% | 584 | 23,370,000 | 3,640,313 |
| 2025-01-13 | 0.1576 | 0.1579 | 0.1585 | 0.1564 | +0.96% | 208 | 18,430,000 | 2,905,734 |
| 2025-01-10 | 0.1611 | 0.1564 | 0.1631 | 0.1547 | -2.92% | 1115 | 70,050,000 | 10,986,216 |
| 2025-01-09 | 0.1617 | 0.1611 | 0.166 | 0.1594 | +0.50% | 205 | 10,310,000 | 1,674,880 |
| 2025-01-08 | 0.1585 | 0.1603 | 0.162 | 0.1579 | +1.39% | 215 | 9,940,000 | 1,589,948 |
| 2025-01-06 | 0.1581 | 0.1581 | 0.1588 | 0.1543 | -0.06% | 104 | 7,730,000 | 1,219,359 |
| 2025-01-03 | 0.16 | 0.1582 | 0.1608 | 0.1565 | 0.00% | 207 | 8,240,000 | 1,305,291 |