Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 13.55 | 13.65 | 14.05 | 13.35 | 0.00% | 32 | 124,000 | 1,691,300 |
| 2025-12-29 | 13.3 | 13.65 | 13.65 | 12.95 | +3.80% | 20 | 29,000 | 384,750 |
| 2025-12-26 | 13.2 | 13.15 | 13.6 | 13.05 | +1.94% | 41 | 100,000 | 1,325,600 |
| 2025-12-25 | 12.55 | 12.9 | 13.95 | 12.55 | +0.78% | 72 | 134,000 | 1,785,600 |
| 2025-12-24 | 12.65 | 12.8 | 13.05 | 12.2 | +2.81% | 38 | 132,000 | 1,666,150 |
| 2025-12-23 | 12.9 | 12.45 | 12.9 | 12.45 | -3.86% | 20 | 51,000 | 646,150 |
| 2025-12-22 | 13 | 12.95 | 13.15 | 12.95 | 0.00% | 6 | 8,000 | 104,300 |
| 2025-12-19 | 13 | 12.95 | 13.1 | 12.85 | -0.38% | 15 | 27,000 | 350,150 |
| 2025-12-18 | 13.15 | 13 | 13.15 | 13 | -1.52% | 15 | 24,000 | 313,900 |
| 2025-12-17 | 13.45 | 13.2 | 13.55 | 13.2 | -1.12% | 16 | 65,000 | 868,500 |
| 2025-12-16 | 13.55 | 13.35 | 13.8 | 13.35 | -4.30% | 39 | 118,000 | 1,587,700 |
| 2025-12-15 | 13 | 13.95 | 13.95 | 12.75 | -2.11% | 80 | 153,000 | 2,050,200 |
| 2025-12-12 | 13.1 | 14.25 | 14.25 | 12.65 | +7.55% | 32 | 134,000 | 1,730,500 |
| 2025-12-11 | 12.85 | 13.25 | 14 | 12.85 | +3.52% | 160 | 359,000 | 4,742,450 |
| 2025-12-10 | 12.3 | 12.8 | 13.9 | 12.3 | +3.64% | 201 | 406,000 | 5,270,850 |
| 2025-12-09 | 12.35 | 12.35 | 12.45 | 12.1 | -0.40% | 38 | 84,000 | 1,031,150 |
| 2025-12-08 | 12.35 | 12.4 | 12.5 | 12.15 | +0.81% | 25 | 36,000 | 445,050 |
| 2025-12-05 | 12.4 | 12.3 | 12.4 | 12.05 | +1.23% | 11 | 39,000 | 474,350 |
| 2025-12-04 | 12.25 | 12.15 | 12.25 | 12 | -0.82% | 12 | 29,000 | 351,450 |
| 2025-12-03 | 12 | 12.25 | 12.25 | 12 | -0.41% | 19 | 44,000 | 535,650 |
| 2025-12-02 | 12.6 | 12.3 | 12.6 | 12 | -1.60% | 38 | 73,000 | 888,150 |
| 2025-12-01 | 12.7 | 12.5 | 12.7 | 12.2 | +0.40% | 35 | 163,000 | 2,028,650 |
| 2025-11-28 | 12.3 | 12.45 | 12.45 | 11.7 | +1.63% | 41 | 55,000 | 661,900 |
| 2025-11-27 | 12.55 | 12.25 | 12.55 | 12.25 | -1.21% | 11 | 15,000 | 186,600 |
| 2025-11-26 | 12.65 | 12.4 | 12.65 | 12.4 | +0.40% | 14 | 21,000 | 260,900 |
| 2025-11-25 | 12.35 | 12.35 | 12.5 | 12.25 | -0.80% | 18 | 38,000 | 467,150 |
| 2025-11-24 | 12.45 | 12.45 | 12.55 | 12.35 | +0.81% | 18 | 32,000 | 398,900 |
| 2025-11-21 | 12.8 | 12.35 | 12.8 | 12.25 | -2.76% | 47 | 81,000 | 1,004,400 |
| 2025-11-20 | 12.9 | 12.7 | 12.95 | 12.7 | -1.55% | 24 | 65,000 | 828,900 |
| 2025-11-19 | 12.95 | 12.9 | 13 | 12.9 | -0.39% | 12 | 43,000 | 558,100 |
| 2025-11-18 | 12.85 | 12.95 | 13 | 12.85 | +0.78% | 6 | 15,000 | 194,700 |
| 2025-11-17 | 13.05 | 12.85 | 13.15 | 12.8 | -2.65% | 35 | 105,000 | 1,357,800 |
| 2025-11-14 | 13.2 | 13.2 | 13.3 | 13.15 | +0.38% | 12 | 49,000 | 644,800 |
| 2025-11-13 | 13.35 | 13.15 | 13.35 | 13.15 | -0.75% | 5 | 24,000 | 318,800 |
| 2025-11-12 | 13.5 | 13.25 | 13.5 | 13.25 | -0.75% | 3 | 3,000 | 40,050 |
| 2025-11-11 | 13.3 | 13.35 | 13.35 | 13.3 | +0.75% | 4 | 7,000 | 93,250 |
| 2025-11-10 | 13.55 | 13.25 | 13.55 | 13.25 | -0.75% | 13 | 62,000 | 834,250 |
| 2025-11-07 | 13.4 | 13.35 | 13.4 | 13.25 | -0.37% | 5 | 5,000 | 66,700 |
| 2025-11-06 | 13.6 | 13.4 | 13.65 | 13.4 | 0.00% | 14 | 19,000 | 256,300 |
| 2025-11-05 | 13.45 | 13.4 | 14 | 13.3 | -0.74% | 22 | 112,000 | 1,520,050 |
| 2025-11-03 | 13.35 | 13.5 | 13.5 | 13.35 | -0.74% | 3 | 3,000 | 40,350 |
| 2025-11-01 | 13.55 | 13.6 | 13.6 | 13.55 | +0.37% | 4 | 6,000 | 81,350 |
| 2025-10-31 | 13.85 | 13.55 | 13.85 | 13.55 | -0.73% | 9 | 9,000 | 123,050 |
| 2025-10-30 | 13.75 | 13.65 | 14.45 | 13.6 | +3.02% | 51 | 79,000 | 1,098,350 |
| 2025-10-29 | 12.9 | 13.25 | 13.55 | 12.9 | +3.92% | 58 | 200,000 | 2,671,350 |
| 2025-10-28 | 12.7 | 12.75 | 12.8 | 12.7 | +0.79% | 3 | 4,000 | 51,000 |
| 2025-10-27 | 13 | 12.65 | 13.15 | 12.65 | -3.44% | 27 | 163,000 | 2,124,400 |
| 2025-10-24 | 13.45 | 13.1 | 13.55 | 12.85 | -0.38% | 28 | 66,000 | 871,300 |
| 2025-10-23 | 13.65 | 13.15 | 13.7 | 13.15 | -2.95% | 21 | 115,000 | 1,551,550 |
| 2025-10-22 | 13.5 | 13.55 | 13.7 | 13.5 | +1.12% | 6 | 11,000 | 150,050 |
| 2025-10-21 | 13.3 | 13.4 | 13.5 | 13.3 | -0.74% | 14 | 31,000 | 415,200 |
| 2025-10-20 | 13.95 | 13.5 | 13.95 | 13.3 | -0.74% | 36 | 137,000 | 1,870,900 |
| 2025-10-17 | 14.4 | 13.6 | 14.45 | 13.6 | +0.37% | 32 | 95,000 | 1,331,600 |
| 2025-10-16 | 13.55 | 13.55 | 13.65 | 13.35 | -0.73% | 30 | 139,000 | 1,880,300 |
| 2025-10-15 | 13.75 | 13.65 | 13.75 | 13.45 | 0.00% | 20 | 49,000 | 664,850 |
| 2025-10-14 | 14.05 | 13.65 | 14.55 | 13.5 | -1.44% | 53 | 159,000 | 2,204,550 |
| 2025-10-13 | 14.2 | 13.85 | 14.4 | 13.3 | -1.07% | 52 | 139,000 | 1,950,100 |
| 2025-10-10 | 14.2 | 14 | 14.45 | 14 | 0.00% | 38 | 96,000 | 1,361,650 |
| 2025-10-09 | 13.85 | 14 | 14.85 | 13.85 | +3.32% | 84 | 244,000 | 3,492,950 |
| 2025-10-08 | 13.8 | 13.55 | 14.3 | 13.55 | -2.52% | 33 | 163,000 | 2,265,100 |
| 2025-10-07 | 13.4 | 13.9 | 13.9 | 13.25 | +0.72% | 22 | 72,000 | 983,200 |
| 2025-10-06 | 12.9 | 13.8 | 14.25 | 12.9 | +5.75% | 51 | 262,000 | 3,592,750 |
| 2025-10-03 | 13.3 | 13.05 | 13.45 | 13.05 | -0.38% | 14 | 35,000 | 464,950 |
| 2025-10-02 | 13.2 | 13.1 | 13.4 | 13 | 0.00% | 17 | 93,000 | 1,229,000 |
| 2025-10-01 | 13.4 | 13.1 | 13.4 | 12.85 | -2.24% | 56 | 167,000 | 2,197,200 |
| 2025-09-30 | 13.5 | 13.4 | 13.7 | 13.15 | -0.74% | 22 | 75,000 | 1,004,650 |
| 2025-09-29 | 13.75 | 13.5 | 13.95 | 13.2 | -2.53% | 114 | 395,000 | 5,375,150 |
| 2025-09-26 | 13.65 | 13.85 | 14.15 | 13.25 | +0.73% | 49 | 137,000 | 1,868,400 |
| 2025-09-25 | 13.75 | 13.75 | 14.05 | 13.7 | -2.48% | 31 | 121,000 | 1,672,400 |
| 2025-09-24 | 13.4 | 14.1 | 14.2 | 13.3 | +3.30% | 30 | 92,000 | 1,270,550 |
| 2025-09-23 | 13.6 | 13.65 | 13.8 | 13.6 | 0.00% | 18 | 50,000 | 683,400 |
| 2025-09-22 | 13.85 | 13.65 | 13.9 | 13.2 | -1.44% | 50 | 219,000 | 2,971,850 |
| 2025-09-19 | 13.6 | 13.85 | 14.25 | 13.6 | +0.73% | 61 | 193,000 | 2,686,950 |
| 2025-09-18 | 13.85 | 13.75 | 13.85 | 13.5 | +1.48% | 8 | 8,000 | 109,050 |
| 2025-09-17 | 13.85 | 13.55 | 14.2 | 13.55 | -2.87% | 19 | 43,000 | 595,450 |
| 2025-09-16 | 14.15 | 13.95 | 14.45 | 13.7 | 0.00% | 24 | 54,000 | 756,850 |
| 2025-09-15 | 14.3 | 13.95 | 14.8 | 13.55 | +0.36% | 86 | 219,000 | 3,108,550 |
| 2025-09-12 | 14.3 | 13.9 | 14.55 | 13.8 | -2.11% | 43 | 73,000 | 1,030,750 |
| 2025-09-11 | 13.7 | 14.2 | 14.7 | 13.5 | +4.03% | 104 | 242,000 | 3,436,350 |
| 2025-09-10 | 13.7 | 13.65 | 13.75 | 13 | +1.49% | 37 | 50,000 | 675,400 |
| 2025-09-09 | 13.5 | 13.45 | 13.6 | 13.05 | +4.26% | 35 | 41,000 | 551,550 |
| 2025-09-08 | 12.8 | 12.9 | 13.1 | 12.7 | +3.20% | 17 | 22,000 | 285,400 |
| 2025-09-05 | 12.75 | 12.5 | 12.9 | 12.5 | -0.40% | 17 | 32,000 | 404,450 |
| 2025-09-04 | 12.6 | 12.55 | 13.05 | 12.55 | -0.79% | 17 | 18,000 | 230,400 |
| 2025-09-03 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% | 3 | 3,000 | 37,950 |
| 2025-09-02 | 12.5 | 12.8 | 13 | 12.5 | -0.78% | 14 | 15,000 | 189,800 |
| 2025-09-01 | 13.1 | 12.9 | 13.1 | 12.5 | -1.90% | 27 | 50,000 | 641,050 |
| 2025-08-29 | 12.8 | 13.15 | 13.55 | 12.8 | 0.00% | 44 | 59,000 | 771,450 |
| 2025-08-28 | 13 | 13.15 | 13.55 | 12.75 | +0.77% | 46 | 84,000 | 1,111,950 |
| 2025-08-27 | 13.7 | 13.05 | 13.75 | 13.05 | -1.88% | 28 | 41,000 | 542,550 |
| 2025-08-26 | 12.95 | 13.3 | 13.75 | 12.95 | +5.14% | 79 | 156,000 | 2,065,000 |
| 2025-08-25 | 12.55 | 12.65 | 13 | 12.4 | +1.61% | 53 | 85,000 | 1,082,250 |
| 2025-08-22 | 11.9 | 12.45 | 12.55 | 11.9 | +2.47% | 28 | 47,000 | 578,200 |
| 2025-08-21 | 12.45 | 12.15 | 12.8 | 11.85 | -1.62% | 41 | 76,000 | 940,050 |
| 2025-08-20 | 12.45 | 12.35 | 12.7 | 12.2 | +1.65% | 36 | 68,000 | 842,550 |
| 2025-08-19 | 11.8 | 12.15 | 12.5 | 11.7 | +0.83% | 68 | 124,000 | 1,511,200 |
| 2025-08-18 | 11.9 | 12.05 | 12.1 | 11.5 | +1.69% | 30 | 45,000 | 531,000 |
| 2025-08-15 | 11.75 | 11.85 | 12.4 | 11.75 | +0.85% | 20 | 35,000 | 420,350 |
| 2025-08-14 | 12.05 | 11.75 | 12.1 | 11.75 | -2.89% | 22 | 41,000 | 487,850 |
| 2025-08-13 | 11.95 | 12.1 | 12.1 | 11.9 | +0.41% | 24 | 43,000 | 517,950 |
| 2025-08-12 | 12.2 | 12.05 | 12.25 | 11.7 | -1.23% | 20 | 35,000 | 416,650 |
| 2025-08-11 | 12.3 | 12.2 | 12.3 | 12 | -0.41% | 18 | 20,000 | 242,750 |
| 2025-08-08 | 12.7 | 12.25 | 12.85 | 12.1 | +1.66% | 44 | 62,000 | 772,050 |
| 2025-08-07 | 12.25 | 12.05 | 12.75 | 11.7 | -1.63% | 110 | 190,000 | 2,278,650 |
| 2025-08-06 | 11.4 | 12.25 | 12.25 | 11.05 | +7.46% | 85 | 176,000 | 2,032,800 |
| 2025-08-05 | 11.9 | 11.4 | 12.95 | 11.25 | -2.56% | 155 | 272,000 | 3,221,700 |
| 2025-08-04 | 10.75 | 11.7 | 12.55 | 10.6 | +10.38% | 277 | 514,000 | 5,909,500 |
| 2025-08-01 | 10.8 | 10.6 | 10.9 | 10.6 | 0.00% | 19 | 24,000 | 256,950 |
| 2025-07-31 | 11.05 | 10.6 | 11.45 | 10.5 | -4.07% | 69 | 109,000 | 1,169,250 |
| 2025-07-30 | 10.6 | 11.05 | 11.2 | 10.55 | -0.90% | 64 | 93,000 | 1,009,400 |
| 2025-07-29 | 11.2 | 11.15 | 11.4 | 10.5 | -3.04% | 186 | 322,000 | 3,497,550 |
| 2025-07-28 | 12 | 11.5 | 12.25 | 10.85 | -4.17% | 164 | 427,000 | 4,920,550 |
| 2025-07-25 | 10.35 | 12 | 12.85 | 10.35 | +17.65% | 268 | 515,000 | 5,956,000 |
| 2025-07-24 | 10.15 | 10.2 | 10.2 | 10.15 | +1.49% | 3 | 3,000 | 30,500 |
| 2025-07-23 | 10.2 | 10.05 | 10.2 | 10.05 | -0.99% | 11 | 19,000 | 192,850 |
| 2025-07-22 | 10.15 | 10.15 | 10.15 | 9.95 | 0.00% | 12 | 16,000 | 160,150 |
| 2025-07-21 | 10 | 10.15 | 10.15 | 9.95 | -0.49% | 10 | 22,000 | 221,250 |
| 2025-07-18 | 10.1 | 10.2 | 10.2 | 9.95 | 0.00% | 15 | 27,000 | 272,750 |
| 2025-07-17 | 10.1 | 10.2 | 10.2 | 9.95 | +0.99% | 7 | 13,000 | 130,750 |
| 2025-07-16 | 10.3 | 10.1 | 10.3 | 9.95 | +1.00% | 15 | 63,000 | 639,700 |
| 2025-07-15 | 9.9 | 10 | 10.1 | 9.8 | +0.50% | 10 | 13,000 | 129,450 |
| 2025-07-14 | 9.7 | 9.95 | 9.95 | 9.6 | 0.00% | 7 | 8,000 | 77,800 |
| 2025-07-11 | 9.6 | 9.95 | 10.25 | 9.6 | +2.05% | 20 | 26,000 | 258,900 |
| 2025-07-10 | 9.85 | 9.75 | 9.95 | 9.6 | -0.51% | 12 | 17,000 | 165,600 |
| 2025-07-09 | 9.9 | 9.8 | 9.9 | 9.8 | -0.51% | 3 | 3,000 | 29,550 |
| 2025-07-08 | 10.05 | 9.85 | 10.05 | 9.85 | -1.50% | 6 | 6,000 | 59,500 |
| 2025-07-07 | 10.05 | 10 | 10.05 | 10 | -0.50% | 7 | 7,000 | 70,200 |
| 2025-07-04 | 10.2 | 10.05 | 10.5 | 10.05 | +0.50% | 7 | 9,000 | 91,700 |
| 2025-07-03 | 9.9 | 10 | 10 | 9.85 | -0.50% | 4 | 5,000 | 49,700 |
| 2025-07-02 | 10.1 | 10.05 | 10.1 | 10 | -1.47% | 4 | 24,000 | 241,200 |
| 2025-07-01 | 10.2 | 10.2 | 10.2 | 10.15 | +2.00% | 9 | 24,000 | 244,750 |
| 2025-06-30 | 10.2 | 10 | 10.2 | 9.85 | 0.00% | 10 | 15,000 | 149,750 |
| 2025-06-27 | 9.95 | 10 | 10 | 9.95 | 0.00% | 10 | 83,000 | 829,650 |
| 2025-06-26 | 10 | 10 | 10 | 9.9 | +1.01% | 3 | 5,000 | 49,900 |
| 2025-06-25 | 10 | 9.9 | 10 | 9.9 | +0.51% | 13 | 20,000 | 199,350 |
| 2025-06-24 | 9.8 | 9.85 | 9.85 | 9.8 | +0.51% | 4 | 4,000 | 39,300 |
| 2025-06-23 | 9.95 | 9.8 | 10 | 9.75 | -2.49% | 8 | 10,000 | 98,250 |
| 2025-06-20 | 10.2 | 10.05 | 10.2 | 10.05 | -1.47% | 5 | 5,000 | 50,600 |
| 2025-06-19 | 10.15 | 10.2 | 10.2 | 10.15 | +2.00% | 3 | 3,000 | 30,500 |
| 2025-06-18 | 10.1 | 10 | 10.15 | 9.95 | -1.96% | 12 | 19,000 | 191,050 |
| 2025-06-17 | 10.2 | 10.2 | 10.2 | 10.2 | -1.92% | 1 | 1,000 | 10,200 |
| 2025-06-16 | 10.35 | 10.4 | 10.4 | 10.35 | +2.97% | 3 | 6,000 | 62,300 |
| 2025-06-13 | 10.8 | 10.1 | 10.8 | 10.1 | -2.88% | 10 | 20,000 | 206,100 |
| 2025-06-11 | 10.5 | 10.4 | 10.7 | 10 | -0.95% | 14 | 16,000 | 165,900 |
| 2025-06-10 | 10.55 | 10.5 | 10.55 | 9.5 | -2.33% | 51 | 63,000 | 635,850 |
| 2025-06-09 | 10.9 | 10.75 | 10.9 | 10.75 | +0.94% | 2 | 2,000 | 21,650 |
| 2025-06-06 | 11.15 | 10.65 | 11.15 | 10.65 | -2.74% | 7 | 7,000 | 76,750 |
| 2025-06-05 | 10.8 | 10.95 | 11 | 10.55 | +3.30% | 16 | 18,000 | 195,450 |
| 2025-06-04 | 10.7 | 10.6 | 10.8 | 10.6 | -1.85% | 11 | 12,000 | 127,900 |
| 2025-06-03 | 10.25 | 10.8 | 10.9 | 10.25 | +8.00% | 15 | 16,000 | 170,100 |
| 2025-06-02 | 10.15 | 10 | 10.15 | 10 | -2.44% | 2 | 2,000 | 20,150 |
| 2025-05-30 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 1 | 1,000 | 10,250 |
| 2025-05-28 | 10.6 | 10.3 | 10.6 | 10.3 | -0.48% | 6 | 10,000 | 103,450 |
| 2025-05-27 | 10.2 | 10.35 | 11.1 | 10.05 | +2.99% | 23 | 29,000 | 303,550 |
| 2025-05-26 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | 2 | 2,000 | 20,100 |
| 2025-05-23 | 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | 1 | 1,000 | 10,250 |
| 2025-05-22 | 10.15 | 10.1 | 10.15 | 10.1 | -1.46% | 3 | 3,000 | 30,350 |
| 2025-05-21 | 10.1 | 10.25 | 10.25 | 10.1 | 0.00% | 3 | 4,000 | 40,850 |
| 2025-05-20 | 10.3 | 10.25 | 10.3 | 10 | -2.38% | 13 | 13,000 | 132,200 |
| 2025-05-19 | 10.5 | 10.5 | 10.5 | 10.5 | +1.94% | 1 | 1,000 | 10,500 |
| 2025-05-16 | 10.5 | 10.3 | 10.5 | 10.3 | -1.44% | 12 | 33,000 | 342,700 |
| 2025-05-15 | 10.5 | 10.45 | 10.6 | 10.45 | 0.00% | 9 | 15,000 | 157,650 |
| 2025-05-14 | 10.5 | 10.45 | 10.6 | 10.4 | -1.88% | 11 | 15,000 | 157,050 |
| 2025-05-12 | 10.85 | 10.65 | 10.85 | 10.5 | +1.91% | 13 | 17,000 | 180,650 |
| 2025-05-07 | 10.55 | 10.45 | 10.65 | 10.3 | -0.95% | 13 | 20,000 | 208,800 |
| 2025-05-06 | 10.5 | 10.55 | 10.55 | 10.4 | +1.44% | 5 | 7,000 | 73,450 |
| 2025-05-05 | 10.4 | 10.4 | 10.6 | 10.35 | -2.35% | 21 | 37,000 | 387,100 |
| 2025-05-02 | 10.55 | 10.65 | 10.65 | 10.5 | -1.39% | 7 | 8,000 | 84,850 |
| 2025-04-30 | 10.75 | 10.8 | 10.95 | 10.75 | -2.70% | 8 | 9,000 | 97,400 |
| 2025-04-29 | 11 | 11.1 | 11.1 | 10.95 | +1.37% | 8 | 12,000 | 131,850 |
| 2025-04-28 | 11.4 | 10.95 | 11.4 | 10.85 | -0.45% | 23 | 31,000 | 342,950 |
| 2025-04-25 | 10.95 | 11 | 11 | 10.65 | +0.92% | 43 | 59,000 | 639,000 |
| 2025-04-24 | 11 | 10.9 | 11 | 10.85 | -2.68% | 18 | 26,000 | 284,550 |
| 2025-04-23 | 11.2 | 11.2 | 11.2 | 11.2 | +0.90% | 1 | 1,000 | 11,200 |
| 2025-04-22 | 11.3 | 11.1 | 11.3 | 11 | +1.37% | 7 | 7,000 | 77,900 |
| 2025-04-21 | 10.75 | 10.95 | 11.05 | 10.6 | +1.86% | 12 | 15,000 | 163,200 |
| 2025-04-18 | 10.85 | 10.75 | 10.85 | 10.5 | -1.83% | 10 | 12,000 | 128,500 |
| 2025-04-17 | 10.9 | 10.95 | 11 | 10.75 | +0.46% | 6 | 6,000 | 65,250 |
| 2025-04-16 | 10.65 | 10.9 | 11.1 | 10.6 | +3.32% | 9 | 12,000 | 129,350 |
| 2025-04-15 | 10.55 | 10.55 | 11.4 | 10.55 | +2.43% | 51 | 91,000 | 995,100 |
| 2025-04-14 | 10.7 | 10.3 | 10.7 | 10.3 | -4.63% | 11 | 12,000 | 126,600 |
| 2025-04-11 | 10.85 | 10.8 | 11.1 | 10.6 | +3.85% | 12 | 13,000 | 141,500 |
| 2025-04-10 | 11.05 | 10.4 | 11.3 | 10.4 | +0.48% | 20 | 27,000 | 290,400 |
| 2025-04-09 | 10.45 | 10.35 | 10.55 | 10.1 | -2.82% | 13 | 17,000 | 175,700 |
| 2025-04-08 | 10.55 | 10.65 | 10.95 | 10.35 | +0.95% | 18 | 28,000 | 297,900 |
| 2025-04-07 | 10.55 | 10.55 | 11.25 | 9.6 | -4.52% | 59 | 77,000 | 785,100 |
| 2025-04-04 | 11.15 | 11.05 | 11.4 | 10.65 | -0.45% | 25 | 44,000 | 480,050 |
| 2025-04-03 | 12 | 11.1 | 12.3 | 11 | -5.13% | 72 | 92,000 | 1,073,600 |
| 2025-04-02 | 12.3 | 11.7 | 12.3 | 11.05 | -7.14% | 127 | 212,000 | 2,504,800 |
| 2025-04-01 | 12.5 | 12.6 | 12.6 | 12.5 | +2.86% | 7 | 7,000 | 87,800 |
| 2025-03-31 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 1 | 1,000 | 12,250 |
| 2025-03-28 | 12.45 | 12.25 | 12.55 | 12.25 | -2.00% | 12 | 14,000 | 173,300 |
| 2025-03-27 | 12.7 | 12.5 | 12.7 | 12.5 | 0.00% | 3 | 3,000 | 37,700 |
| 2025-03-26 | 12.75 | 12.5 | 12.75 | 12.5 | -1.96% | 8 | 8,000 | 101,250 |
| 2025-03-25 | 13.1 | 12.75 | 13.1 | 12.75 | -0.78% | 4 | 4,000 | 51,400 |
| 2025-03-24 | 13.15 | 12.85 | 13.15 | 12.85 | 0.00% | 3 | 3,000 | 38,850 |
| 2025-03-21 | 12.9 | 12.85 | 13.2 | 12.6 | -0.39% | 16 | 31,000 | 395,950 |
| 2025-03-20 | 13.3 | 12.9 | 13.3 | 12.8 | -2.27% | 21 | 35,000 | 459,450 |
| 2025-03-19 | 12.9 | 13.2 | 13.2 | 12.9 | +2.33% | 4 | 4,000 | 52,450 |
| 2025-03-18 | 13.3 | 12.9 | 13.3 | 12.9 | 0.00% | 10 | 25,000 | 325,850 |
| 2025-03-17 | 13.05 | 12.9 | 13.3 | 12.85 | +1.57% | 12 | 14,000 | 182,050 |
| 2025-03-14 | 12.75 | 12.7 | 12.75 | 12.65 | 0.00% | 4 | 4,000 | 50,800 |
| 2025-03-13 | 12.95 | 12.7 | 13 | 12.7 | -1.93% | 12 | 15,000 | 191,850 |
| 2025-03-12 | 12.95 | 12.95 | 12.95 | 12.9 | -0.77% | 4 | 5,000 | 64,700 |
| 2025-03-11 | 13.05 | 13.05 | 13.2 | 13.05 | -0.76% | 3 | 3,000 | 39,300 |
| 2025-03-10 | 13.1 | 13.15 | 13.25 | 12.95 | -0.38% | 12 | 13,000 | 170,250 |
| 2025-03-06 | 13.35 | 13.2 | 13.45 | 13.1 | -1.49% | 12 | 16,000 | 211,350 |
| 2025-03-05 | 13.75 | 13.4 | 13.75 | 13.4 | -0.74% | 6 | 7,000 | 94,500 |
| 2025-03-04 | 13.25 | 13.5 | 13.7 | 13.25 | +4.25% | 18 | 25,000 | 335,700 |
| 2025-03-03 | 13.05 | 12.95 | 13.8 | 12.9 | +0.78% | 67 | 91,000 | 1,213,550 |
| 2025-02-28 | 13.15 | 12.85 | 13.15 | 12.85 | -3.02% | 13 | 15,000 | 195,150 |
| 2025-02-27 | 13.15 | 13.25 | 13.55 | 13.15 | +1.15% | 16 | 21,000 | 280,350 |
| 2025-02-26 | 13.5 | 13.1 | 13.55 | 13.1 | -2.24% | 23 | 30,000 | 398,100 |
| 2025-02-25 | 13.6 | 13.4 | 13.7 | 13.1 | -1.83% | 30 | 43,000 | 575,700 |
| 2025-02-24 | 13.75 | 13.65 | 13.75 | 13.1 | -0.36% | 59 | 92,000 | 1,235,050 |
| 2025-02-21 | 13.55 | 13.7 | 13.7 | 13.5 | +1.48% | 8 | 8,000 | 108,800 |
| 2025-02-20 | 13.4 | 13.5 | 13.5 | 13.4 | +0.37% | 11 | 16,000 | 215,600 |
| 2025-02-19 | 13.5 | 13.45 | 13.5 | 13.2 | -0.37% | 10 | 13,000 | 173,800 |
| 2025-02-18 | 13.45 | 13.5 | 14.1 | 13.4 | -2.17% | 19 | 37,000 | 507,300 |
| 2025-02-17 | 13.8 | 13.8 | 13.85 | 13.6 | +2.99% | 22 | 67,000 | 914,450 |
| 2025-02-14 | 14.35 | 13.4 | 14.35 | 13.4 | -1.83% | 68 | 128,000 | 1,755,450 |
| 2025-02-13 | 13.65 | 13.65 | 14.1 | 13.5 | +1.49% | 40 | 62,000 | 854,650 |
| 2025-02-12 | 14.35 | 13.45 | 14.35 | 13.3 | -3.58% | 79 | 115,000 | 1,579,450 |
| 2025-02-11 | 13.3 | 13.95 | 14.35 | 13.1 | +5.28% | 75 | 132,000 | 1,818,650 |
| 2025-02-10 | 12.75 | 13.25 | 13.9 | 12.4 | +5.58% | 155 | 245,000 | 3,219,050 |
| 2025-02-07 | 12.6 | 12.55 | 12.6 | 12.55 | -0.40% | 3 | 3,000 | 37,750 |
| 2025-02-06 | 12.6 | 12.6 | 12.75 | 12.5 | +0.80% | 22 | 29,000 | 365,350 |
| 2025-02-05 | 12.85 | 12.5 | 13.15 | 12.45 | -4.21% | 35 | 39,000 | 494,150 |
| 2025-02-04 | 13.05 | 13.05 | 13.2 | 12.9 | -0.38% | 20 | 26,000 | 338,300 |
| 2025-02-03 | 13.2 | 13.1 | 13.35 | 13.1 | -2.09% | 11 | 14,000 | 184,700 |
| 2025-01-31 | 13.2 | 13.38 | 13.6 | 12.92 | +0.30% | 47 | 62,000 | 825,440 |
| 2025-01-30 | 13.46 | 13.34 | 13.46 | 13.16 | +0.30% | 6 | 6,000 | 79,940 |
| 2025-01-29 | 13.58 | 13.3 | 13.6 | 13.1 | -1.04% | 15 | 18,000 | 239,700 |
| 2025-01-28 | 13.46 | 13.44 | 13.46 | 13.14 | +1.97% | 17 | 20,000 | 266,560 |
| 2025-01-27 | 13.52 | 13.18 | 13.8 | 13 | -2.08% | 61 | 92,000 | 1,226,680 |
| 2025-01-24 | 13.68 | 13.46 | 13.68 | 13 | -1.61% | 144 | 225,000 | 2,980,940 |
| 2025-01-23 | 14.04 | 13.68 | 14.74 | 13.14 | -2.70% | 126 | 228,000 | 3,164,520 |
| 2025-01-22 | 14 | 14.06 | 14.48 | 13.12 | +0.86% | 77 | 117,000 | 1,635,020 |
| 2025-01-21 | 12.34 | 13.94 | 13.96 | 12.16 | +12.97% | 84 | 129,000 | 1,680,820 |
| 2025-01-20 | 12.22 | 12.34 | 12.36 | 12.02 | +1.15% | 28 | 35,000 | 428,980 |
| 2025-01-17 | 12.1 | 12.2 | 12.26 | 11.8 | +0.83% | 26 | 35,000 | 421,740 |
| 2025-01-16 | 12.26 | 12.1 | 12.38 | 12.1 | 0.00% | 24 | 31,000 | 379,320 |
| 2025-01-15 | 12.34 | 12.1 | 12.36 | 12.1 | -0.33% | 5 | 8,000 | 97,300 |
| 2025-01-14 | 12.38 | 12.14 | 12.54 | 11.78 | -2.10% | 38 | 65,000 | 790,800 |
| 2025-01-13 | 12.38 | 12.4 | 12.4 | 11.96 | +3.33% | 22 | 31,000 | 383,000 |
| 2025-01-10 | 11.54 | 12 | 12 | 11.12 | +3.99% | 31 | 38,000 | 446,760 |
| 2025-01-09 | 10.9 | 11.54 | 11.58 | 10.8 | +3.41% | 27 | 34,000 | 383,800 |
| 2025-01-08 | 10.68 | 11.16 | 11.48 | 10.64 | +3.91% | 29 | 35,000 | 382,280 |
| 2025-01-06 | 10.42 | 10.74 | 10.74 | 10.34 | +0.56% | 12 | 15,000 | 157,560 |
| 2025-01-03 | 10.42 | 10.68 | 10.68 | 10.32 | 0.00% | 9 | 9,000 | 94,340 |