Банк ВТБ
VTBR
95.38 ₽ +0.26% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 78.99 | 80.03 | 80.41 | 78.05 | +2.48% | 72544 | 22,006,468 | 1,749,330,632 |
| 2024-12-28 | 76.7 | 78.09 | 78.48 | 76.59 | +2.09% | 63524 | 25,257,477 | 1,965,615,189 |
| 2024-12-27 | 75.97 | 76.49 | 76.99 | 75.52 | +0.99% | 61216 | 22,885,289 | 1,748,147,755 |
| 2024-12-26 | 76.61 | 75.74 | 77.67 | 75.65 | -1.03% | 175585 | 41,480,719 | 3,181,527,432 |
| 2024-12-25 | 73.73 | 76.53 | 76.85 | 73.03 | +3.57% | 158740 | 53,776,399 | 4,045,999,590 |
| 2024-12-24 | 74.25 | 73.89 | 74.75 | 72.6 | -0.40% | 88027 | 33,315,172 | 2,456,289,372 |
| 2024-12-23 | 73.68 | 74.19 | 74.8 | 72.98 | +1.80% | 116129 | 36,815,537 | 2,719,822,659 |
| 2024-12-20 | 65.82 | 72.88 | 73.27 | 65.8 | +10.51% | 158651 | 61,175,664 | 4,313,427,105 |
| 2024-12-19 | 65.45 | 65.95 | 66.27 | 64.85 | +1.10% | 71381 | 29,301,766 | 1,923,253,751 |
| 2024-12-18 | 64.27 | 65.23 | 65.41 | 63.62 | +1.59% | 61695 | 19,808,191 | 1,275,412,870 |
| 2024-12-17 | 64.22 | 64.21 | 64.79 | 63.67 | -0.06% | 61100 | 16,247,676 | 1,042,887,482 |
| 2024-12-16 | 66.12 | 64.25 | 66.31 | 63.8 | -3.21% | 86578 | 26,327,675 | 1,708,114,824 |
| 2024-12-13 | 66.45 | 66.38 | 67 | 65.73 | -0.29% | 54214 | 18,868,781 | 1,252,997,498 |
| 2024-12-12 | 68 | 66.57 | 68.66 | 66.5 | -1.83% | 68690 | 24,618,039 | 1,663,996,582 |
| 2024-12-11 | 66.94 | 67.81 | 67.85 | 66.49 | +1.30% | 66404 | 18,179,072 | 1,222,081,074 |
| 2024-12-10 | 68.19 | 66.94 | 68.22 | 66.68 | -1.70% | 73966 | 21,687,902 | 1,458,438,121 |
| 2024-12-09 | 67.94 | 68.1 | 68.8 | 67.54 | +0.86% | 105709 | 18,835,357 | 1,284,558,289 |
| 2024-12-06 | 67 | 67.52 | 68.17 | 66.01 | +0.85% | 78740 | 31,484,825 | 2,115,074,414 |
| 2024-12-05 | 65.35 | 66.95 | 67.21 | 64.3 | +2.40% | 114137 | 55,308,081 | 3,625,958,906 |
| 2024-12-04 | 67.32 | 65.38 | 69.07 | 65.02 | -2.82% | 139612 | 65,948,082 | 4,424,664,108 |
| 2024-12-03 | 69.27 | 67.28 | 69.34 | 67 | -2.87% | 72352 | 24,805,958 | 1,688,445,575 |
| 2024-12-02 | 69 | 69.27 | 70.17 | 68.85 | -0.33% | 118902 | 28,741,858 | 1,996,440,596 |
| 2024-11-29 | 69.53 | 69.5 | 70.48 | 68.8 | +0.32% | 105522 | 31,730,166 | 2,210,972,900 |
| 2024-11-28 | 70.21 | 69.28 | 70.69 | 67.69 | -1.06% | 112539 | 42,364,945 | 2,940,128,240 |
| 2024-11-27 | 68.49 | 70.02 | 70.07 | 65.67 | +2.62% | 143272 | 68,078,498 | 4,619,846,404 |
| 2024-11-26 | 70.31 | 68.23 | 72.48 | 67.75 | -2.68% | 195917 | 95,529,679 | 6,671,398,087 |
| 2024-11-25 | 74.15 | 70.11 | 74.36 | 69.83 | -5.32% | 130488 | 59,661,785 | 4,277,014,585 |
| 2024-11-22 | 76.49 | 74.05 | 76.58 | 73.78 | -2.95% | 78549 | 22,691,723 | 1,698,352,023 |
| 2024-11-21 | 75.77 | 76.3 | 76.3 | 74.03 | +0.87% | 98632 | 33,771,142 | 2,536,637,338 |
| 2024-11-20 | 77.1 | 75.64 | 77.88 | 75.03 | -1.84% | 80549 | 23,271,744 | 1,779,631,394 |
| 2024-11-19 | 78.96 | 77.06 | 79.47 | 76.57 | -2.39% | 75340 | 25,948,089 | 2,022,433,713 |
| 2024-11-18 | 79 | 78.95 | 79.84 | 78.2 | -2.03% | 102023 | 18,906,357 | 1,497,285,796 |
| 2024-11-15 | 79.1 | 80.59 | 80.61 | 78.88 | +1.77% | 55998 | 16,537,426 | 1,320,391,900 |
| 2024-11-14 | 79.5 | 79.19 | 80.16 | 78.83 | -0.28% | 59516 | 20,672,317 | 1,641,823,902 |
| 2024-11-13 | 80.64 | 79.41 | 81.4 | 79.33 | -1.57% | 86397 | 23,142,380 | 1,862,626,923 |
| 2024-11-12 | 81.5 | 80.68 | 81.78 | 80.2 | -1.10% | 61984 | 21,662,500 | 1,753,491,419 |
| 2024-11-11 | 81.1 | 81.58 | 82.16 | 80.5 | +1.72% | 106679 | 47,585,502 | 3,869,620,875 |
| 2024-11-08 | 79.5 | 80.2 | 80.43 | 77.85 | +1.39% | 103460 | 44,654,022 | 3,535,519,954 |
| 2024-11-07 | 78.29 | 79.1 | 79.31 | 76.53 | +1.00% | 95847 | 42,338,206 | 3,288,853,055 |
| 2024-11-06 | 78.66 | 78.32 | 79.9 | 77.66 | +1.21% | 94088 | 39,313,061 | 3,097,160,839 |
| 2024-11-05 | 77.69 | 77.38 | 78.2 | 76.86 | +0.34% | 77258 | 15,716,693 | 1,217,856,343 |
| 2024-11-02 | 76.62 | 77.12 | 77.44 | 76.42 | +0.65% | 35801 | 9,872,711 | 759,160,490 |
| 2024-11-01 | 75.25 | 76.62 | 76.85 | 74.53 | +1.82% | 64896 | 21,291,035 | 1,611,569,092 |
| 2024-10-31 | 75.91 | 75.25 | 76.47 | 74.73 | -1.23% | 70996 | 26,553,420 | 2,005,659,633 |
| 2024-10-30 | 77.56 | 76.19 | 78.42 | 76 | -1.63% | 73516 | 27,658,778 | 2,141,854,946 |
| 2024-10-29 | 76.33 | 77.45 | 78.08 | 74.9 | +1.64% | 88263 | 33,398,253 | 2,556,315,810 |
| 2024-10-28 | 79.15 | 76.2 | 80.19 | 75.16 | -4.62% | 141947 | 51,210,979 | 3,993,908,248 |
| 2024-10-25 | 82.66 | 79.89 | 83.3 | 79.67 | -3.33% | 205916 | 45,319,475 | 3,681,578,346 |
| 2024-10-24 | 82.4 | 82.64 | 82.9 | 81.2 | +0.51% | 79814 | 21,044,752 | 1,728,228,330 |
| 2024-10-23 | 83.41 | 82.22 | 84.98 | 81.84 | -1.63% | 115616 | 39,400,102 | 3,281,632,139 |
| 2024-10-22 | 84.65 | 83.58 | 85.1 | 83.45 | -1.33% | 69319 | 16,817,118 | 1,416,430,990 |
| 2024-10-21 | 84.98 | 84.71 | 85.21 | 84.42 | -0.15% | 50864 | 12,254,782 | 1,039,564,991 |
| 2024-10-18 | 84.81 | 84.84 | 85.4 | 84.01 | -0.29% | 85106 | 27,465,894 | 2,323,678,691 |
| 2024-10-17 | 85.78 | 85.09 | 86.07 | 84.8 | -0.85% | 47034 | 15,042,763 | 1,284,131,430 |
| 2024-10-16 | 86.8 | 85.82 | 87.62 | 85 | -0.98% | 55727 | 23,580,144 | 2,041,287,129 |
| 2024-10-15 | 86.49 | 86.67 | 87.17 | 86.21 | -0.03% | 48991 | 17,827,200 | 1,546,621,572 |
| 2024-10-14 | 85.58 | 86.7 | 86.99 | 84.6 | +1.27% | 105737 | 32,158,482 | 2,758,107,406 |
| 2024-10-11 | 86.18 | 85.61 | 86.31 | 85.2 | -0.64% | 51373 | 17,191,954 | 1,474,661,085 |
| 2024-10-10 | 89.47 | 86.16 | 89.66 | 85.9 | -4.04% | 126796 | 64,088,299 | 5,587,584,825 |
| 2024-10-09 | 85.71 | 89.79 | 89.9 | 85.13 | +4.59% | 80769 | 38,423,173 | 3,337,770,645 |
| 2024-10-08 | 86.25 | 85.85 | 86.48 | 85.37 | -0.67% | 46607 | 14,046,334 | 1,205,015,483 |
| 2024-10-07 | 86.8 | 86.43 | 87.1 | 85.37 | -0.23% | 62499 | 17,315,416 | 1,489,515,271 |
| 2024-10-04 | 87.35 | 86.63 | 87.71 | 86.22 | -0.69% | 46497 | 15,793,558 | 1,373,108,218 |
| 2024-10-03 | 85.9 | 87.23 | 87.49 | 84.69 | +1.24% | 73258 | 32,068,134 | 2,765,774,572 |
| 2024-10-02 | 87.7 | 86.16 | 88.12 | 85 | -1.55% | 71984 | 25,194,369 | 2,180,814,650 |
| 2024-10-01 | 89.05 | 87.52 | 89.08 | 86.37 | -1.70% | 93452 | 38,010,697 | 3,328,573,626 |
| 2024-09-30 | 90.75 | 89.03 | 91.42 | 88.92 | -1.70% | 89549 | 24,733,831 | 2,234,031,397 |
| 2024-09-27 | 90.94 | 90.57 | 91.5 | 90.31 | -0.21% | 54999 | 19,163,617 | 1,741,990,037 |
| 2024-09-26 | 90.8 | 90.76 | 91.84 | 89.82 | -0.08% | 56055 | 23,843,726 | 2,159,972,084 |
| 2024-09-25 | 92.76 | 90.83 | 94.6 | 90.31 | -1.96% | 120958 | 47,531,119 | 4,401,511,393 |
| 2024-09-24 | 92.2 | 92.65 | 93.95 | 90.81 | +0.75% | 90116 | 36,591,103 | 3,362,836,624 |
| 2024-09-23 | 89.7 | 91.96 | 92.37 | 89.56 | +2.92% | 110436 | 36,112,072 | 3,283,218,564 |
| 2024-09-20 | 88.51 | 89.35 | 89.9 | 88.42 | +0.93% | 71713 | 20,224,843 | 1,803,224,391 |
| 2024-09-19 | 88.06 | 88.53 | 89.36 | 87.61 | +0.68% | 75520 | 20,280,841 | 1,795,057,572 |
| 2024-09-18 | 90.1 | 87.93 | 90.95 | 87.33 | -2.41% | 64413 | 24,057,838 | 2,154,574,654 |
| 2024-09-17 | 88.67 | 90.1 | 90.39 | 87.81 | +1.67% | 57065 | 20,545,189 | 1,826,935,002 |
| 2024-09-16 | 87.7 | 88.62 | 89.75 | 87.33 | +1.70% | 96381 | 29,728,847 | 2,632,045,881 |
| 2024-09-13 | 85.75 | 87.14 | 87.42 | 83.81 | +1.09% | 134597 | 49,230,480 | 4,226,755,608 |
| 2024-09-12 | 87.18 | 86.2 | 87.5 | 85.22 | -1.15% | 88285 | 29,269,486 | 2,517,923,395 |
| 2024-09-11 | 88.7 | 87.2 | 89.48 | 86.84 | -1.90% | 60964 | 22,052,986 | 1,944,940,036 |
| 2024-09-10 | 91.43 | 88.89 | 91.5 | 88.12 | -2.21% | 81412 | 28,602,879 | 2,566,723,031 |
| 2024-09-09 | 87.63 | 90.9 | 91 | 87.56 | +4.12% | 102985 | 30,926,870 | 2,755,937,870 |
| 2024-09-06 | 87.3 | 87.3 | 88.15 | 86.5 | +0.11% | 65279 | 22,257,375 | 1,940,287,777 |
| 2024-09-05 | 89.04 | 87.2 | 90.08 | 86.79 | -2.06% | 117409 | 35,947,788 | 3,188,132,043 |
| 2024-09-04 | 86.41 | 89.03 | 89.38 | 85.83 | +3.25% | 90901 | 34,345,870 | 3,014,753,438 |
| 2024-09-03 | 86.47 | 86.23 | 89.06 | 84.14 | +0.15% | 146707 | 54,502,607 | 4,721,901,380 |
| 2024-09-02 | 90.96 | 86.1 | 91.06 | 85.2 | -5.88% | 158407 | 62,710,686 | 5,514,910,782 |
| 2024-08-30 | 96.06 | 91.48 | 96.32 | 91 | -4.73% | 156360 | 41,814,880 | 3,900,901,448 |
| 2024-08-29 | 97.03 | 96.02 | 97.6 | 95.35 | -1.03% | 80707 | 19,550,565 | 1,882,619,010 |
| 2024-08-28 | 97.07 | 97.02 | 97.32 | 95 | +0.14% | 85324 | 23,356,646 | 2,249,356,506 |
| 2024-08-27 | 99.35 | 96.88 | 99.83 | 96.57 | -2.23% | 164476 | 23,726,200 | 2,331,013,436 |
| 2024-08-26 | 98.36 | 99.09 | 99.3 | 97.29 | +2.72% | 83827 | 28,149,127 | 2,768,641,055 |
| 2024-08-23 | 96.62 | 96.47 | 97.73 | 94.03 | -0.18% | 158078 | 45,268,851 | 4,352,410,310 |
| 2024-08-22 | 100.44 | 96.64 | 100.67 | 94.61 | -3.54% | 220788 | 46,867,989 | 4,601,992,565 |
| 2024-08-21 | 99.79 | 100.19 | 100.34 | 98.85 | +0.72% | 57118 | 24,777,709 | 2,470,268,210 |
| 2024-08-20 | 98.92 | 99.47 | 100.49 | 98.43 | +0.70% | 107013 | 32,499,931 | 3,234,572,657 |
| 2024-08-19 | 98.26 | 98.78 | 99 | 97.18 | +0.95% | 78018 | 28,501,402 | 2,796,774,324 |
| 2024-08-16 | 99.28 | 97.85 | 99.67 | 97.76 | -1.44% | 59458 | 22,038,938 | 2,176,035,316 |
| 2024-08-15 | 99.81 | 99.28 | 100.69 | 98.69 | -0.53% | 62335 | 19,823,868 | 1,974,530,052 |
| 2024-08-14 | 100.75 | 99.81 | 102 | 99.37 | -0.87% | 121048 | 42,292,473 | 4,263,065,473 |
| 2024-08-13 | 98.4 | 100.69 | 100.83 | 98.16 | +2.71% | 106471 | 37,675,640 | 3,756,550,434 |
| 2024-08-12 | 96.99 | 98.03 | 98.49 | 96.41 | +0.97% | 69608 | 26,317,982 | 2,569,197,133 |
| 2024-08-09 | 96.55 | 97.09 | 97.92 | 96.32 | +0.25% | 52103 | 15,863,793 | 1,540,884,782 |
| 2024-08-08 | 98.36 | 96.85 | 99.21 | 96.06 | -1.53% | 71025 | 25,976,954 | 2,538,076,070 |
| 2024-08-07 | 96.5 | 98.35 | 99 | 95.1 | +2.22% | 126661 | 44,522,199 | 4,332,545,845 |
| 2024-08-06 | 96.4 | 96.21 | 97.55 | 95.39 | +0.89% | 77893 | 28,468,044 | 2,745,864,414 |
| 2024-08-05 | 96.05 | 95.36 | 97.2 | 94.44 | -2.39% | 129775 | 47,447,995 | 4,536,943,789 |
| 2024-08-02 | 98.06 | 97.69 | 98.81 | 96.7 | -0.45% | 65749 | 27,340,356 | 2,671,333,957 |
| 2024-08-01 | 97.63 | 98.13 | 99.8 | 97.56 | +0.32% | 85825 | 35,091,806 | 3,463,127,849 |
| 2024-07-31 | 99.2 | 97.82 | 99.99 | 97.1 | -1.28% | 125131 | 58,370,837 | 5,733,984,793 |
| 2024-07-30 | 92.97 | 99.09 | 99.86 | 92.6 | +6.09% | 146498 | 73,201,724 | 7,131,384,262 |
| 2024-07-29 | 96.56 | 93.4 | 96.56 | 93.01 | -3.44% | 82061 | 28,664,465 | 2,705,339,753 |
| 2024-07-26 | 99 | 96.73 | 101.15 | 95.5 | -2.49% | 142321 | 41,361,366 | 4,056,099,522 |
| 2024-07-25 | 99.7 | 99.2 | 99.89 | 97.82 | -0.70% | 52776 | 17,614,359 | 1,740,551,572 |
| 2024-07-24 | 101.15 | 99.9 | 101.8 | 99.81 | -0.84% | 63301 | 16,873,670 | 1,699,868,030 |
| 2024-07-23 | 99.5 | 100.75 | 101.55 | 98.67 | +1.00% | 84007 | 34,916,676 | 3,507,821,465 |
| 2024-07-22 | 96.98 | 99.75 | 100.23 | 96.38 | +3.55% | 75225 | 26,731,660 | 2,622,815,168 |
| 2024-07-19 | 95.89 | 96.33 | 97.66 | 95 | +0.46% | 56741 | 25,117,590 | 2,421,389,419 |
| 2024-07-18 | 93.59 | 95.89 | 96.15 | 92.8 | +2.32% | 84430 | 27,363,977 | 2,586,669,296 |
| 2024-07-17 | 95.6 | 93.72 | 96.69 | 93.1 | -1.68% | 77728 | 33,479,366 | 3,172,871,270 |
| 2024-07-16 | 92.93 | 95.32 | 95.4 | 91.8 | +2.55% | 124095 | 49,545,775 | 4,643,412,469 |
| 2024-07-15 | 100 | 92.95 | 100.05 | 91.65 | +466282.34% | 253999 | 97,984,027 | 9,231,144,177 |
| 2024-07-08 | 0.0203 | 0.01993 | 0.02057 | 0.01976 | -1.68% | 50886 | 87,537,340,000 | 1,758,643,681 |
| 2024-07-05 | 0.02059 | 0.02027 | 0.02079 | 0.02012 | -1.15% | 52451 | 93,540,060,000 | 1,906,768,103 |
| 2024-07-04 | 0.02037 | 0.020505 | 0.02095 | 0.020255 | +0.69% | 66596 | 145,494,940,000 | 3,006,586,423 |
| 2024-07-03 | 0.021 | 0.020365 | 0.021185 | 0.02026 | -3.07% | 57891 | 118,577,570,000 | 2,457,314,666 |
| 2024-07-02 | 0.02132 | 0.02101 | 0.021365 | 0.021 | -1.41% | 34314 | 56,250,780,000 | 1,191,363,870 |
| 2024-07-01 | 0.021165 | 0.02131 | 0.021395 | 0.020725 | +0.80% | 61705 | 173,274,700,000 | 3,651,855,228 |
| 2024-06-28 | 0.02125 | 0.02114 | 0.02168 | 0.021055 | -0.56% | 73215 | 178,574,210,000 | 3,813,495,780 |
| 2024-06-27 | 0.02172 | 0.02126 | 0.02176 | 0.021075 | -1.80% | 105745 | 286,744,260,000 | 6,129,886,304 |
| 2024-06-26 | 0.02052 | 0.02165 | 0.021735 | 0.02043 | +5.76% | 154310 | 418,582,100,000 | 8,882,644,907 |
| 2024-06-25 | 0.01962 | 0.02047 | 0.02048 | 0.019415 | +4.73% | 72803 | 168,292,330,000 | 3,382,180,196 |
| 2024-06-24 | 0.019445 | 0.019545 | 0.01979 | 0.0193 | +0.44% | 48278 | 79,512,760,000 | 1,556,442,872 |
| 2024-06-21 | 0.019625 | 0.01946 | 0.019815 | 0.01934 | -0.64% | 32871 | 66,200,500,000 | 1,295,691,297 |
| 2024-06-20 | 0.0193 | 0.019585 | 0.01973 | 0.018825 | +1.77% | 93429 | 171,083,410,000 | 3,307,783,784 |
| 2024-06-19 | 0.019865 | 0.019245 | 0.01991 | 0.018955 | -3.17% | 96040 | 166,435,080,000 | 3,225,429,601 |
| 2024-06-18 | 0.0204 | 0.019875 | 0.020535 | 0.019585 | -2.55% | 69313 | 138,296,810,000 | 2,765,536,756 |
| 2024-06-17 | 0.020235 | 0.020395 | 0.020615 | 0.020075 | +1.37% | 75287 | 129,540,690,000 | 2,641,246,754 |
| 2024-06-14 | 0.0202 | 0.02012 | 0.02034 | 0.019905 | -0.22% | 53546 | 84,917,750,000 | 1,711,014,225 |
| 2024-06-13 | 0.018895 | 0.020165 | 0.0202 | 0.018635 | +1.74% | 76996 | 147,968,770,000 | 2,912,581,950 |
| 2024-06-11 | 0.02028 | 0.01982 | 0.02036 | 0.0195 | -2.56% | 92311 | 185,382,120,000 | 3,683,219,178 |
| 2024-06-10 | 0.02063 | 0.02034 | 0.02082 | 0.02007 | -0.29% | 86360 | 170,903,380,000 | 3,504,782,018 |
| 2024-06-07 | 0.020125 | 0.0204 | 0.02075 | 0.02008 | +1.85% | 68309 | 162,266,660,000 | 3,311,691,140 |
| 2024-06-06 | 0.02003 | 0.02003 | 0.02022 | 0.0199 | -0.20% | 40560 | 71,451,140,000 | 1,434,092,532 |
| 2024-06-05 | 0.02045 | 0.02007 | 0.020685 | 0.01993 | -1.47% | 75374 | 188,309,720,000 | 3,837,538,705 |
| 2024-06-04 | 0.019835 | 0.02037 | 0.020375 | 0.019665 | +2.44% | 79143 | 200,770,900,000 | 4,028,341,850 |
| 2024-06-03 | 0.01993 | 0.019885 | 0.02005 | 0.018865 | +0.61% | 121211 | 236,266,840,000 | 4,598,238,919 |
| 2024-05-31 | 0.02021 | 0.019765 | 0.020345 | 0.0195 | -2.20% | 91494 | 234,379,330,000 | 4,679,269,703 |
| 2024-05-30 | 0.02105 | 0.02021 | 0.02111 | 0.020135 | -3.81% | 85065 | 191,711,860,000 | 3,929,645,613 |
| 2024-05-29 | 0.02092 | 0.02101 | 0.021085 | 0.02055 | +0.74% | 51542 | 102,303,560,000 | 2,130,117,292 |
| 2024-05-28 | 0.02111 | 0.020855 | 0.02137 | 0.020545 | -0.78% | 87252 | 202,783,360,000 | 4,266,775,140 |
| 2024-05-27 | 0.02215 | 0.02102 | 0.022475 | 0.02044 | -4.50% | 147556 | 396,770,460,000 | 8,485,106,303 |
| 2024-05-24 | 0.02252 | 0.02201 | 0.02328 | 0.022 | -2.26% | 85742 | 229,955,770,000 | 5,194,920,412 |
| 2024-05-23 | 0.02245 | 0.02252 | 0.022725 | 0.022275 | +0.09% | 35417 | 59,019,030,000 | 1,328,054,221 |
| 2024-05-22 | 0.02249 | 0.0225 | 0.022645 | 0.0224 | +0.04% | 27848 | 36,524,430,000 | 823,040,501 |
| 2024-05-21 | 0.022575 | 0.02249 | 0.0227 | 0.022215 | -0.38% | 58000 | 77,674,730,000 | 1,741,412,868 |
| 2024-05-20 | 0.023175 | 0.022575 | 0.023175 | 0.02247 | -2.17% | 62360 | 96,688,120,000 | 2,202,697,756 |
| 2024-05-17 | 0.023245 | 0.023075 | 0.02327 | 0.02302 | -0.50% | 30655 | 48,306,970,000 | 1,116,822,999 |
| 2024-05-16 | 0.02328 | 0.02319 | 0.023395 | 0.023175 | -0.06% | 39112 | 70,858,380,000 | 1,650,696,912 |
| 2024-05-15 | 0.023065 | 0.023205 | 0.02326 | 0.02302 | +0.63% | 39951 | 64,032,590,000 | 1,482,666,378 |
| 2024-05-14 | 0.02311 | 0.02306 | 0.02314 | 0.02288 | -0.17% | 43185 | 48,257,220,000 | 1,110,038,356 |
| 2024-05-13 | 0.02311 | 0.0231 | 0.023315 | 0.022965 | +0.09% | 41524 | 68,631,910,000 | 1,587,573,297 |
| 2024-05-10 | 0.02309 | 0.02308 | 0.023185 | 0.02306 | +0.15% | 19490 | 21,590,670,000 | 499,226,486 |
| 2024-05-08 | 0.023125 | 0.023045 | 0.023175 | 0.02303 | +0.02% | 26420 | 30,755,750,000 | 710,396,997 |
| 2024-05-07 | 0.023 | 0.02304 | 0.023135 | 0.02294 | +0.17% | 38847 | 41,089,550,000 | 946,530,983 |
| 2024-05-06 | 0.02301 | 0.023 | 0.023085 | 0.022835 | +0.02% | 44016 | 56,141,390,000 | 1,289,587,846 |
| 2024-05-03 | 0.023225 | 0.022995 | 0.02325 | 0.02297 | -0.99% | 41004 | 54,269,470,000 | 1,254,569,277 |
| 2024-05-02 | 0.02341 | 0.023225 | 0.02348 | 0.02316 | -0.60% | 35188 | 45,178,390,000 | 1,051,229,313 |
| 2024-04-30 | 0.023485 | 0.023365 | 0.02359 | 0.02333 | -0.55% | 22302 | 27,953,080,000 | 654,910,551 |
| 2024-04-29 | 0.02331 | 0.023495 | 0.023695 | 0.023235 | +0.82% | 42739 | 57,663,940,000 | 1,352,340,388 |
| 2024-04-27 | 0.02352 | 0.023305 | 0.02363 | 0.022915 | -0.96% | 53261 | 122,969,420,000 | 2,863,472,860 |
| 2024-04-26 | 0.02372 | 0.02353 | 0.02382 | 0.023455 | -0.34% | 53542 | 71,835,210,000 | 1,698,085,417 |
| 2024-04-25 | 0.023375 | 0.02361 | 0.02386 | 0.023325 | +0.92% | 56807 | 110,082,120,000 | 2,600,037,936 |
| 2024-04-24 | 0.0237 | 0.023395 | 0.023795 | 0.02315 | -1.18% | 70664 | 126,732,160,000 | 2,978,743,987 |
| 2024-04-23 | 0.02411 | 0.023675 | 0.024285 | 0.02356 | -1.74% | 79902 | 146,254,700,000 | 3,498,599,829 |
| 2024-04-22 | 0.023925 | 0.024095 | 0.0241 | 0.02382 | +0.84% | 53909 | 91,238,080,000 | 2,188,598,984 |
| 2024-04-19 | 0.023825 | 0.023895 | 0.024035 | 0.023805 | +0.29% | 44511 | 76,133,160,000 | 1,823,831,099 |
| 2024-04-18 | 0.02377 | 0.023825 | 0.023905 | 0.02372 | +0.44% | 33377 | 50,371,790,000 | 1,199,883,021 |
| 2024-04-17 | 0.023795 | 0.02372 | 0.02383 | 0.02352 | +0.02% | 43416 | 62,036,080,000 | 1,470,025,280 |
| 2024-04-16 | 0.02374 | 0.023715 | 0.02392 | 0.023565 | -0.08% | 72630 | 75,739,620,000 | 1,796,700,222 |
| 2024-04-15 | 0.023955 | 0.023735 | 0.024075 | 0.02364 | -0.52% | 55776 | 88,521,310,000 | 2,107,660,285 |
| 2024-04-12 | 0.023715 | 0.02386 | 0.024165 | 0.023665 | +0.74% | 54663 | 103,230,780,000 | 2,470,321,498 |
| 2024-04-11 | 0.0238 | 0.023685 | 0.02385 | 0.023575 | -0.23% | 40285 | 61,039,820,000 | 1,447,199,866 |
| 2024-04-10 | 0.02368 | 0.02374 | 0.02381 | 0.02341 | +0.32% | 52688 | 82,741,090,000 | 1,955,516,219 |
| 2024-04-09 | 0.024125 | 0.023665 | 0.024125 | 0.02353 | -1.50% | 56811 | 113,461,490,000 | 2,697,860,371 |
| 2024-04-08 | 0.02384 | 0.024025 | 0.024195 | 0.02384 | +0.63% | 59989 | 92,697,120,000 | 2,229,895,019 |
| 2024-04-05 | 0.02397 | 0.023875 | 0.02412 | 0.02379 | -0.27% | 62355 | 93,323,900,000 | 2,235,372,143 |
| 2024-04-04 | 0.023715 | 0.02394 | 0.02435 | 0.023605 | +1.14% | 117988 | 218,995,360,000 | 5,255,401,167 |
| 2024-04-03 | 0.023635 | 0.02367 | 0.023995 | 0.02346 | +0.17% | 93613 | 190,972,940,000 | 4,539,257,861 |
| 2024-04-02 | 0.023305 | 0.02363 | 0.023815 | 0.023035 | +1.44% | 74344 | 174,773,110,000 | 4,097,497,047 |
| 2024-04-01 | 0.0231 | 0.023295 | 0.02334 | 0.022945 | +1.61% | 65197 | 114,654,010,000 | 2,652,399,162 |
| 2024-03-29 | 0.022635 | 0.022925 | 0.02301 | 0.02255 | +1.53% | 59898 | 82,120,300,000 | 1,866,723,653 |
| 2024-03-28 | 0.022665 | 0.02258 | 0.02276 | 0.02252 | -0.07% | 42091 | 53,805,310,000 | 1,218,112,694 |
| 2024-03-27 | 0.02254 | 0.022595 | 0.022675 | 0.02239 | +0.09% | 40561 | 63,780,330,000 | 1,438,376,611 |
| 2024-03-26 | 0.022685 | 0.022575 | 0.02274 | 0.022505 | -0.29% | 31300 | 49,179,190,000 | 1,111,434,132 |
| 2024-03-25 | 0.0223 | 0.02264 | 0.02269 | 0.02216 | +1.52% | 49169 | 79,367,550,000 | 1,776,581,839 |
| 2024-03-22 | 0.02248 | 0.0223 | 0.022645 | 0.02195 | -0.78% | 66264 | 126,249,960,000 | 2,813,503,561 |
| 2024-03-21 | 0.0225 | 0.022475 | 0.02269 | 0.022275 | +0.02% | 48407 | 87,498,170,000 | 1,968,496,429 |
| 2024-03-20 | 0.02242 | 0.02247 | 0.022525 | 0.02213 | +0.47% | 66247 | 103,122,460,000 | 2,304,262,643 |
| 2024-03-19 | 0.022875 | 0.022365 | 0.022985 | 0.0222 | -2.21% | 114617 | 180,951,130,000 | 4,092,894,008 |
| 2024-03-18 | 0.02321 | 0.02287 | 0.023365 | 0.022855 | -1.40% | 68690 | 90,294,130,000 | 2,082,644,813 |
| 2024-03-15 | 0.023045 | 0.023195 | 0.02326 | 0.023045 | +0.45% | 56933 | 55,263,590,000 | 1,281,077,978 |
| 2024-03-14 | 0.023375 | 0.02309 | 0.02343 | 0.02301 | -1.26% | 49020 | 66,786,660,000 | 1,547,607,252 |
| 2024-03-13 | 0.0234 | 0.023385 | 0.023525 | 0.02328 | -0.04% | 40349 | 58,639,050,000 | 1,373,027,714 |
| 2024-03-12 | 0.02334 | 0.023395 | 0.0234 | 0.023065 | +0.28% | 41868 | 61,963,820,000 | 1,440,336,726 |
| 2024-03-11 | 0.023405 | 0.02333 | 0.0235 | 0.023205 | +0.09% | 47084 | 59,157,950,000 | 1,380,500,814 |
| 2024-03-07 | 0.023495 | 0.02331 | 0.02357 | 0.0232 | -0.55% | 42446 | 63,632,030,000 | 1,486,629,182 |
| 2024-03-06 | 0.02353 | 0.02344 | 0.02367 | 0.0234 | -0.28% | 39562 | 61,023,230,000 | 1,436,972,781 |
| 2024-03-05 | 0.02381 | 0.023505 | 0.02383 | 0.023455 | -1.16% | 48677 | 76,806,770,000 | 1,813,916,016 |
| 2024-03-04 | 0.02379 | 0.02378 | 0.02387 | 0.023665 | +0.53% | 56737 | 78,796,360,000 | 1,872,747,590 |
| 2024-03-01 | 0.02343 | 0.023655 | 0.02399 | 0.02336 | +0.98% | 107629 | 226,717,350,000 | 5,384,012,513 |
| 2024-02-29 | 0.023325 | 0.023425 | 0.02357 | 0.02317 | +0.49% | 53316 | 95,813,610,000 | 2,240,049,112 |
| 2024-02-28 | 0.0234 | 0.02331 | 0.023555 | 0.023175 | -0.32% | 47193 | 71,330,480,000 | 1,668,037,260 |
| 2024-02-27 | 0.02361 | 0.023385 | 0.023685 | 0.023255 | -0.91% | 52769 | 83,096,510,000 | 1,947,994,011 |
| 2024-02-26 | 0.02385 | 0.0236 | 0.02385 | 0.023425 | +1.77% | 65729 | 118,346,630,000 | 2,795,735,533 |
| 2024-02-22 | 0.023135 | 0.02319 | 0.023555 | 0.022905 | +0.39% | 71890 | 146,267,900,000 | 3,403,274,342 |
| 2024-02-21 | 0.0236 | 0.0231 | 0.02385 | 0.02279 | -2.01% | 133702 | 320,266,570,000 | 7,476,202,586 |
| 2024-02-20 | 0.024975 | 0.023575 | 0.024975 | 0.02329 | -5.47% | 271771 | 461,548,220,000 | 11,129,669,423 |
| 2024-02-19 | 0.02436 | 0.02494 | 0.02505 | 0.024245 | +2.85% | 144121 | 295,361,530,000 | 7,306,307,952 |
| 2024-02-16 | 0.024415 | 0.02425 | 0.02481 | 0.024055 | -0.55% | 116472 | 210,783,070,000 | 5,153,509,058 |
| 2024-02-15 | 0.02451 | 0.024385 | 0.024545 | 0.02426 | -0.47% | 61083 | 77,521,350,000 | 1,889,813,201 |
| 2024-02-14 | 0.02446 | 0.0245 | 0.02461 | 0.02435 | +0.43% | 57092 | 115,008,520,000 | 2,815,977,931 |
| 2024-02-13 | 0.024535 | 0.024395 | 0.02469 | 0.0242 | -0.29% | 73445 | 80,941,840,000 | 1,978,566,294 |
| 2024-02-12 | 0.024435 | 0.024465 | 0.02458 | 0.02438 | +0.55% | 42742 | 54,391,690,000 | 1,331,818,948 |
| 2024-02-09 | 0.024275 | 0.02433 | 0.024495 | 0.02408 | +0.29% | 57090 | 59,885,640,000 | 1,455,803,104 |
| 2024-02-08 | 0.02472 | 0.02426 | 0.02499 | 0.02423 | -1.74% | 69434 | 142,694,950,000 | 3,510,477,242 |
| 2024-02-07 | 0.0244 | 0.02469 | 0.02478 | 0.02436 | +1.27% | 63497 | 118,896,510,000 | 2,925,535,637 |
| 2024-02-06 | 0.024465 | 0.02438 | 0.02454 | 0.024205 | -0.31% | 32936 | 49,698,230,000 | 1,210,183,151 |
| 2024-02-05 | 0.02444 | 0.024455 | 0.024635 | 0.024335 | +0.06% | 40207 | 48,126,380,000 | 1,178,868,114 |
| 2024-02-02 | 0.024625 | 0.02444 | 0.02464 | 0.02434 | -0.75% | 34858 | 44,656,830,000 | 1,092,546,166 |
| 2024-02-01 | 0.02466 | 0.024625 | 0.02485 | 0.0245 | +0.20% | 40125 | 68,349,610,000 | 1,686,048,351 |
| 2024-01-31 | 0.02459 | 0.024575 | 0.02469 | 0.02441 | +0.20% | 40912 | 59,112,840,000 | 1,451,279,187 |
| 2024-01-30 | 0.0244 | 0.024525 | 0.024785 | 0.024385 | +0.66% | 54879 | 85,213,070,000 | 2,094,176,467 |
| 2024-01-29 | 0.024185 | 0.024365 | 0.024455 | 0.024175 | +0.89% | 39847 | 43,521,480,000 | 1,058,522,837 |
| 2024-01-26 | 0.024395 | 0.02415 | 0.02458 | 0.024115 | -1.00% | 46747 | 53,177,610,000 | 1,293,221,518 |
| 2024-01-25 | 0.0242 | 0.024395 | 0.02446 | 0.024035 | +0.93% | 44872 | 64,208,690,000 | 1,557,175,141 |
| 2024-01-24 | 0.02462 | 0.02417 | 0.024795 | 0.02402 | -1.73% | 58511 | 106,900,820,000 | 2,600,660,419 |
| 2024-01-23 | 0.024875 | 0.024595 | 0.02495 | 0.024525 | -0.97% | 35950 | 50,751,410,000 | 1,252,620,564 |
| 2024-01-22 | 0.0246 | 0.024835 | 0.024985 | 0.024425 | +1.16% | 34159 | 48,144,060,000 | 1,186,285,812 |
| 2024-01-19 | 0.024565 | 0.02455 | 0.02484 | 0.024405 | +0.14% | 40851 | 71,118,740,000 | 1,750,884,472 |
| 2024-01-18 | 0.025 | 0.024515 | 0.025075 | 0.024485 | -1.92% | 45002 | 77,415,460,000 | 1,919,055,959 |
| 2024-01-17 | 0.02504 | 0.024995 | 0.02534 | 0.02494 | +0.04% | 44045 | 89,421,770,000 | 2,245,921,928 |
| 2024-01-16 | 0.02487 | 0.024985 | 0.02517 | 0.024535 | +0.50% | 43385 | 74,801,180,000 | 1,862,111,422 |
| 2024-01-15 | 0.025055 | 0.02486 | 0.025195 | 0.02472 | -0.66% | 46639 | 63,066,930,000 | 1,575,041,269 |
| 2024-01-12 | 0.02526 | 0.025025 | 0.02535 | 0.02492 | -0.66% | 43926 | 64,229,710,000 | 1,612,345,243 |
| 2024-01-11 | 0.0245 | 0.02519 | 0.025335 | 0.024275 | +3.09% | 83372 | 186,561,810,000 | 4,672,099,801 |
| 2024-01-10 | 0.0247 | 0.024435 | 0.02485 | 0.024235 | -1.07% | 46436 | 70,118,070,000 | 1,721,813,372 |
| 2024-01-09 | 0.024915 | 0.0247 | 0.02494 | 0.02447 | -0.62% | 52407 | 88,003,570,000 | 2,171,111,270 |
| 2024-01-08 | 0.02405 | 0.024855 | 0.0249 | 0.024015 | +3.56% | 96383 | 179,298,410,000 | 4,398,224,644 |
| 2024-01-05 | 0.0231 | 0.024 | 0.024055 | 0.02308 | +3.85% | 100586 | 152,250,320,000 | 3,608,846,863 |
| 2024-01-04 | 0.023025 | 0.02311 | 0.023195 | 0.02297 | +0.37% | 25018 | 29,864,140,000 | 689,707,468 |
| 2024-01-03 | 0.022715 | 0.023025 | 0.02304 | 0.02271 | 0.00% | 34115 | 36,210,160,000 | 829,598,515 |