ЦМТ (Центр международной торговли)
WTCMP
14.02 ₽ -3.18% ↓История котировок WTCMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 10.46 | 10.4 | 10.62 | 10.22 | +0.97% | 144 | 163,400 | 1,696,698 |
| 2024-12-28 | 10.24 | 10.3 | 10.46 | 10.24 | +0.98% | 85 | 46,600 | 483,456 |
| 2024-12-27 | 10.24 | 10.2 | 10.3 | 10.16 | -0.58% | 39 | 23,200 | 236,950 |
| 2024-12-26 | 10.3 | 10.26 | 10.34 | 9.96 | +0.20% | 106 | 60,200 | 607,562 |
| 2024-12-25 | 10.12 | 10.24 | 10.34 | 10.08 | +1.79% | 71 | 25,600 | 261,970 |
| 2024-12-24 | 10.28 | 10.06 | 10.4 | 10.02 | -2.14% | 77 | 33,400 | 341,996 |
| 2024-12-23 | 10 | 10.28 | 10.38 | 9.92 | +4.05% | 143 | 95,100 | 973,494 |
| 2024-12-20 | 9.88 | 9.88 | 10.06 | 9.5 | +0.82% | 263 | 150,700 | 1,471,282 |
| 2024-12-19 | 9.8 | 9.8 | 9.94 | 9.66 | +0.82% | 56 | 20,500 | 200,576 |
| 2024-12-18 | 9.88 | 9.72 | 9.88 | 9.72 | +0.41% | 46 | 26,500 | 259,148 |
| 2024-12-17 | 9.64 | 9.68 | 9.94 | 9.6 | +1.04% | 71 | 29,800 | 290,060 |
| 2024-12-16 | 9.88 | 9.58 | 9.98 | 9.56 | -4.20% | 95 | 86,600 | 847,992 |
| 2024-12-13 | 9.72 | 10 | 10.02 | 9.6 | +2.88% | 104 | 74,800 | 741,740 |
| 2024-12-12 | 9.94 | 9.72 | 9.94 | 9.6 | -2.21% | 41 | 13,100 | 127,368 |
| 2024-12-11 | 9.7 | 9.94 | 9.96 | 9.56 | +2.47% | 34 | 23,800 | 231,096 |
| 2024-12-10 | 9.64 | 9.7 | 9.7 | 9.64 | -0.41% | 10 | 2,400 | 23,252 |
| 2024-12-09 | 9.88 | 9.74 | 10.04 | 9.54 | -0.61% | 71 | 22,000 | 214,030 |
| 2024-12-06 | 9.64 | 9.8 | 9.88 | 9.6 | +1.66% | 85 | 30,400 | 296,888 |
| 2024-12-05 | 9.42 | 9.64 | 9.7 | 9.28 | +1.47% | 62 | 24,400 | 231,052 |
| 2024-12-04 | 9.46 | 9.5 | 9.56 | 9.38 | -0.84% | 38 | 9,200 | 87,266 |
| 2024-12-03 | 9.56 | 9.58 | 9.72 | 9.5 | +0.63% | 56 | 25,600 | 244,504 |
| 2024-12-02 | 9.62 | 9.52 | 9.76 | 9.5 | +0.21% | 46 | 20,100 | 193,238 |
| 2024-11-29 | 9.74 | 9.5 | 9.74 | 9.5 | -0.21% | 62 | 21,800 | 209,234 |
| 2024-11-28 | 9.5 | 9.52 | 9.88 | 9.5 | +1.71% | 86 | 33,900 | 327,668 |
| 2024-11-27 | 9.6 | 9.36 | 9.62 | 8.98 | -1.27% | 163 | 69,400 | 645,498 |
| 2024-11-26 | 9.82 | 9.48 | 10.3 | 9.48 | 0.00% | 354 | 229,000 | 2,225,748 |
| 2024-11-25 | 9.48 | 9.48 | 10.26 | 9.46 | +0.21% | 390 | 273,700 | 2,705,808 |
| 2024-11-22 | 9.46 | 9.46 | 9.66 | 9.44 | +0.64% | 63 | 324,400 | 3,082,510 |
| 2024-11-21 | 9.38 | 9.4 | 9.52 | 9.22 | 0.00% | 85 | 51,000 | 479,250 |
| 2024-11-20 | 9.36 | 9.4 | 9.48 | 9.2 | -0.42% | 107 | 48,600 | 455,532 |
| 2024-11-19 | 9.58 | 9.44 | 9.6 | 9.16 | -1.67% | 134 | 76,800 | 722,008 |
| 2024-11-18 | 9.44 | 9.6 | 9.62 | 9.44 | +0.84% | 45 | 17,900 | 170,740 |
| 2024-11-15 | 9.5 | 9.52 | 9.8 | 9.36 | +0.21% | 104 | 36,800 | 353,496 |
| 2024-11-14 | 9.08 | 9.5 | 9.6 | 9.08 | -0.21% | 108 | 102,800 | 974,968 |
| 2024-11-13 | 9.46 | 9.52 | 9.8 | 9.3 | -0.21% | 169 | 163,700 | 1,556,988 |
| 2024-11-12 | 9.04 | 9.54 | 9.54 | 9.02 | +6.00% | 214 | 525,100 | 4,950,358 |
| 2024-11-11 | 9.1 | 9 | 9.14 | 8.98 | 0.00% | 119 | 229,500 | 2,071,230 |
| 2024-11-08 | 9 | 9 | 9.14 | 8.98 | -0.22% | 112 | 81,800 | 737,890 |
| 2024-11-07 | 9 | 9.02 | 9.08 | 8.98 | +0.22% | 26 | 10,400 | 93,976 |
| 2024-11-06 | 9.04 | 9 | 9.1 | 9 | +0.22% | 53 | 43,500 | 393,428 |
| 2024-11-05 | 9.02 | 8.98 | 9.1 | 8.94 | -0.22% | 82 | 77,200 | 696,016 |
| 2024-11-02 | 9.08 | 9 | 9.08 | 8.9 | +0.22% | 43 | 119,900 | 1,081,046 |
| 2024-11-01 | 9.02 | 8.98 | 9.1 | 8.94 | +0.22% | 35 | 174,200 | 1,565,390 |
| 2024-10-31 | 8.96 | 8.96 | 9.02 | 8.78 | -0.44% | 81 | 36,800 | 329,742 |
| 2024-10-30 | 8.96 | 9 | 9.18 | 8.94 | +0.67% | 60 | 71,800 | 651,816 |
| 2024-10-29 | 8.96 | 8.94 | 8.98 | 8.78 | +1.13% | 68 | 39,600 | 350,950 |
| 2024-10-28 | 8.94 | 8.84 | 9.02 | 8.76 | -2.00% | 152 | 86,500 | 767,714 |
| 2024-10-25 | 9.04 | 9.02 | 9.08 | 8.84 | -0.22% | 60 | 147,300 | 1,333,010 |
| 2024-10-24 | 9 | 9.04 | 9.06 | 8.84 | -0.22% | 82 | 25,900 | 232,138 |
| 2024-10-23 | 9.1 | 9.06 | 9.1 | 8.98 | +0.22% | 78 | 72,500 | 654,342 |
| 2024-10-22 | 9.08 | 9.04 | 9.14 | 9.02 | -0.66% | 59 | 30,600 | 277,336 |
| 2024-10-21 | 9.12 | 9.1 | 9.22 | 9.06 | +0.22% | 72 | 43,800 | 399,444 |
| 2024-10-18 | 9.18 | 9.08 | 9.36 | 9.08 | -0.44% | 86 | 51,900 | 476,004 |
| 2024-10-17 | 9.16 | 9.12 | 9.22 | 9.1 | -0.44% | 55 | 96,200 | 877,366 |
| 2024-10-16 | 9.12 | 9.16 | 9.22 | 9.06 | 0.00% | 74 | 35,000 | 320,428 |
| 2024-10-15 | 9.18 | 9.16 | 9.3 | 9.02 | +0.22% | 163 | 162,000 | 1,489,640 |
| 2024-10-14 | 9 | 9.14 | 9.18 | 8.92 | +1.56% | 227 | 64,100 | 579,596 |
| 2024-10-11 | 9 | 9 | 9.08 | 8.98 | -1.32% | 95 | 134,600 | 1,211,762 |
| 2024-10-10 | 9.2 | 9.12 | 9.2 | 8.78 | -0.87% | 341 | 285,400 | 2,566,816 |
| 2024-10-09 | 9.22 | 9.2 | 9.3 | 9.12 | 0.00% | 90 | 47,300 | 434,588 |
| 2024-10-08 | 9.38 | 9.2 | 9.42 | 9.1 | -1.92% | 141 | 141,200 | 1,311,822 |
| 2024-10-07 | 9.38 | 9.38 | 9.38 | 9.32 | 0.00% | 104 | 37,600 | 351,460 |
| 2024-10-04 | 9.42 | 9.38 | 9.5 | 9.1 | -0.64% | 223 | 109,000 | 1,018,384 |
| 2024-10-03 | 9.5 | 9.44 | 9.54 | 9.3 | 0.00% | 122 | 44,300 | 416,706 |
| 2024-10-02 | 9.5 | 9.44 | 9.52 | 9.44 | -0.42% | 23 | 6,800 | 64,618 |
| 2024-10-01 | 9.46 | 9.48 | 9.52 | 9.36 | +0.21% | 142 | 35,900 | 338,572 |
| 2024-09-30 | 9.8 | 9.46 | 9.86 | 9.16 | -2.07% | 371 | 232,100 | 2,193,428 |
| 2024-09-27 | 9.64 | 9.66 | 9.7 | 9.52 | +0.21% | 87 | 58,200 | 561,444 |
| 2024-09-26 | 9.6 | 9.64 | 9.74 | 9.44 | +0.42% | 102 | 68,300 | 652,182 |
| 2024-09-25 | 9.68 | 9.6 | 9.9 | 9.58 | -0.62% | 99 | 62,500 | 605,718 |
| 2024-09-24 | 9.58 | 9.66 | 9.68 | 9.52 | +1.05% | 130 | 119,100 | 1,142,814 |
| 2024-09-23 | 9.56 | 9.56 | 9.88 | 9.48 | 0.00% | 234 | 235,900 | 2,262,770 |
| 2024-09-20 | 9.48 | 9.56 | 9.92 | 9.4 | +0.84% | 239 | 247,700 | 2,369,188 |
| 2024-09-19 | 9.56 | 9.48 | 9.6 | 9.38 | -1.04% | 267 | 190,200 | 1,801,912 |
| 2024-09-18 | 9.8 | 9.58 | 9.96 | 9.44 | -1.24% | 113 | 58,300 | 561,052 |
| 2024-09-17 | 9.82 | 9.7 | 9.88 | 9.66 | +0.41% | 109 | 114,100 | 1,108,876 |
| 2024-09-16 | 9.86 | 9.66 | 10.04 | 9.62 | -2.03% | 171 | 181,900 | 1,784,016 |
| 2024-09-13 | 9.68 | 9.86 | 9.86 | 9.5 | +1.65% | 97 | 55,500 | 538,364 |
| 2024-09-12 | 9.64 | 9.7 | 9.72 | 9.32 | +0.62% | 102 | 55,100 | 526,546 |
| 2024-09-11 | 9.88 | 9.64 | 9.94 | 9.4 | -2.43% | 221 | 137,300 | 1,313,016 |
| 2024-09-10 | 9.72 | 9.88 | 9.9 | 9.6 | +1.44% | 75 | 50,400 | 492,178 |
| 2024-09-09 | 9.64 | 9.74 | 9.82 | 9.64 | +1.04% | 105 | 167,300 | 1,634,104 |
| 2024-09-06 | 9.7 | 9.64 | 9.78 | 9.56 | -1.43% | 59 | 16,600 | 160,596 |
| 2024-09-05 | 9.76 | 9.78 | 10 | 9.66 | 0.00% | 174 | 87,100 | 852,556 |
| 2024-09-04 | 9.4 | 9.78 | 9.86 | 9.4 | +5.16% | 110 | 35,100 | 339,562 |
| 2024-09-03 | 9.34 | 9.3 | 9.82 | 9.14 | -1.06% | 174 | 96,600 | 919,792 |
| 2024-09-02 | 10.2 | 9.4 | 10.2 | 9.08 | -6.56% | 419 | 294,800 | 2,831,282 |
| 2024-08-30 | 10.36 | 10.06 | 10.42 | 9.98 | -3.08% | 135 | 83,600 | 847,004 |
| 2024-08-29 | 10.62 | 10.38 | 10.7 | 10.12 | -1.70% | 51 | 21,700 | 227,380 |
| 2024-08-28 | 10.62 | 10.56 | 10.62 | 10.12 | +1.15% | 72 | 87,400 | 897,356 |
| 2024-08-27 | 10.66 | 10.44 | 10.74 | 10.4 | -2.25% | 39 | 47,600 | 497,494 |
| 2024-08-26 | 10.28 | 10.68 | 10.78 | 10.14 | +6.37% | 98 | 48,800 | 511,316 |
| 2024-08-23 | 10.3 | 10.04 | 10.3 | 10 | -1.76% | 112 | 96,900 | 977,944 |
| 2024-08-22 | 10.6 | 10.22 | 10.6 | 9.96 | -3.40% | 172 | 101,700 | 1,045,538 |
| 2024-08-21 | 10.84 | 10.58 | 10.84 | 10.42 | -0.94% | 112 | 90,000 | 952,564 |
| 2024-08-20 | 10.64 | 10.68 | 10.86 | 10.2 | +0.75% | 230 | 196,300 | 2,041,506 |
| 2024-08-19 | 10.84 | 10.6 | 10.96 | 10.6 | -0.56% | 212 | 116,900 | 1,265,602 |
| 2024-08-16 | 10.4 | 10.66 | 10.88 | 10.34 | +2.30% | 218 | 144,000 | 1,533,068 |
| 2024-08-15 | 10.58 | 10.42 | 10.58 | 10.3 | -0.57% | 71 | 38,500 | 401,520 |
| 2024-08-14 | 10.26 | 10.48 | 10.64 | 10.24 | +1.55% | 133 | 88,000 | 922,750 |
| 2024-08-13 | 10.26 | 10.32 | 10.64 | 10.16 | +0.98% | 135 | 82,500 | 858,628 |
| 2024-08-12 | 10.16 | 10.22 | 10.7 | 9.86 | +0.59% | 156 | 120,300 | 1,230,134 |
| 2024-08-09 | 10.24 | 10.16 | 10.24 | 10 | -0.59% | 52 | 19,900 | 201,056 |
| 2024-08-08 | 10.1 | 10.22 | 10.48 | 10.1 | +0.39% | 58 | 16,800 | 172,406 |
| 2024-08-07 | 10.16 | 10.18 | 10.56 | 9.9 | +0.20% | 149 | 112,000 | 1,145,374 |
| 2024-08-06 | 10 | 10.16 | 10.3 | 10 | +1.60% | 49 | 25,800 | 261,610 |
| 2024-08-05 | 9.96 | 10 | 10.1 | 9.64 | +0.20% | 213 | 130,600 | 1,289,770 |
| 2024-08-02 | 10 | 9.98 | 10.04 | 9.96 | 0.00% | 33 | 12,900 | 128,918 |
| 2024-08-01 | 10 | 9.98 | 10.04 | 9.96 | -0.20% | 39 | 21,700 | 216,994 |
| 2024-07-31 | 9.9 | 10 | 10 | 9.9 | +0.40% | 41 | 22,000 | 218,420 |
| 2024-07-30 | 9.86 | 9.96 | 9.96 | 9.82 | +1.01% | 71 | 71,300 | 705,796 |
| 2024-07-29 | 10.08 | 9.86 | 10.08 | 9.8 | -2.18% | 135 | 62,900 | 622,768 |
| 2024-07-26 | 10.26 | 10.08 | 10.28 | 9.86 | -1.18% | 199 | 144,200 | 1,450,386 |
| 2024-07-25 | 10.24 | 10.2 | 10.52 | 10.12 | 0.00% | 272 | 194,400 | 2,006,458 |
| 2024-07-24 | 10.22 | 10.2 | 10.24 | 10.14 | +0.20% | 38 | 13,700 | 139,760 |
| 2024-07-23 | 10.24 | 10.18 | 10.28 | 10.12 | -0.59% | 35 | 11,600 | 118,018 |
| 2024-07-22 | 10.1 | 10.24 | 10.32 | 10.06 | +1.59% | 77 | 21,100 | 215,204 |
| 2024-07-19 | 10.02 | 10.08 | 10.2 | 10 | +1.00% | 58 | 27,500 | 277,084 |
| 2024-07-18 | 9.96 | 9.98 | 9.98 | 9.9 | +0.40% | 24 | 7,800 | 77,460 |
| 2024-07-17 | 9.94 | 9.94 | 9.98 | 9.74 | 0.00% | 57 | 11,800 | 116,718 |
| 2024-07-16 | 9.96 | 9.94 | 10.08 | 9.72 | +0.81% | 85 | 32,400 | 319,908 |
| 2024-07-15 | 10.06 | 9.86 | 10.18 | 9.78 | -1.99% | 78 | 19,000 | 189,934 |
| 2024-07-12 | 9.84 | 10.06 | 10.18 | 9.84 | +0.80% | 47 | 19,600 | 197,624 |
| 2024-07-11 | 9.66 | 9.98 | 10 | 9.5 | +1.42% | 137 | 97,500 | 952,354 |
| 2024-07-10 | 9.82 | 9.84 | 10.24 | 9.64 | +0.20% | 168 | 93,700 | 932,510 |
| 2024-07-09 | 10.16 | 9.82 | 10.24 | 9.82 | -4.47% | 150 | 71,000 | 712,714 |
| 2024-07-08 | 10.44 | 10.28 | 10.44 | 10.14 | -1.53% | 95 | 86,500 | 885,022 |
| 2024-07-05 | 10.34 | 10.44 | 10.54 | 10.32 | +0.77% | 87 | 59,600 | 620,930 |
| 2024-07-04 | 10.36 | 10.36 | 10.62 | 10.24 | +0.19% | 241 | 210,700 | 2,189,026 |
| 2024-07-03 | 10.46 | 10.34 | 10.5 | 10.32 | -1.15% | 54 | 25,700 | 266,874 |
| 2024-07-02 | 10.42 | 10.46 | 10.46 | 10.42 | +0.77% | 38 | 8,800 | 91,974 |
| 2024-07-01 | 10.4 | 10.38 | 10.48 | 10.32 | -0.19% | 45 | 24,300 | 252,472 |
| 2024-06-28 | 10.4 | 10.4 | 10.52 | 10.38 | -0.38% | 35 | 9,200 | 96,016 |
| 2024-06-27 | 10.5 | 10.44 | 10.54 | 10.38 | -0.38% | 49 | 10,900 | 113,934 |
| 2024-06-26 | 10.48 | 10.48 | 10.62 | 10.36 | -1.32% | 97 | 35,500 | 372,984 |
| 2024-06-25 | 10.18 | 10.62 | 10.62 | 10.12 | +4.12% | 110 | 110,600 | 1,126,004 |
| 2024-06-24 | 10.42 | 10.2 | 10.46 | 10.14 | -2.11% | 87 | 62,100 | 637,672 |
| 2024-06-21 | 10.38 | 10.42 | 10.44 | 10.32 | -0.19% | 74 | 25,800 | 267,512 |
| 2024-06-20 | 10.28 | 10.44 | 10.44 | 10.2 | +2.55% | 118 | 30,500 | 315,704 |
| 2024-06-19 | 10.34 | 10.18 | 10.72 | 10.12 | -1.36% | 154 | 47,900 | 493,576 |
| 2024-06-18 | 10.58 | 10.32 | 10.6 | 10.14 | -2.27% | 84 | 24,600 | 256,712 |
| 2024-06-17 | 10.6 | 10.56 | 10.86 | 10.5 | +0.38% | 128 | 77,600 | 824,662 |
| 2024-06-14 | 10.4 | 10.52 | 10.7 | 10.32 | +0.96% | 140 | 75,500 | 792,858 |
| 2024-06-13 | 10.54 | 10.42 | 10.7 | 10.2 | -2.07% | 162 | 91,100 | 951,346 |
| 2024-06-11 | 10.64 | 10.64 | 10.9 | 10.32 | +0.19% | 115 | 104,700 | 1,114,668 |
| 2024-06-10 | 10.64 | 10.62 | 10.9 | 10.5 | -0.19% | 115 | 94,400 | 1,002,184 |
| 2024-06-07 | 10.52 | 10.64 | 10.74 | 10.36 | +1.14% | 137 | 89,100 | 941,512 |
| 2024-06-06 | 10.7 | 10.52 | 10.7 | 10.42 | -1.31% | 79 | 31,000 | 326,768 |
| 2024-06-05 | 10.46 | 10.66 | 10.8 | 10.32 | +3.29% | 165 | 148,900 | 1,572,388 |
| 2024-06-04 | 10.12 | 10.32 | 10.48 | 9.92 | +1.98% | 319 | 182,600 | 1,856,162 |
| 2024-06-03 | 10.9 | 10.12 | 11.18 | 9.8 | -5.95% | 785 | 433,100 | 4,494,682 |
| 2024-05-31 | 11 | 10.76 | 11.06 | 10.7 | -1.82% | 140 | 205,800 | 2,249,872 |
| 2024-05-30 | 10.48 | 10.96 | 11.12 | 10.46 | +4.78% | 197 | 184,000 | 1,986,700 |
| 2024-05-29 | 10.8 | 10.46 | 10.8 | 10.42 | -3.15% | 222 | 115,900 | 1,224,680 |
| 2024-05-28 | 10.7 | 10.8 | 10.96 | 10.58 | +0.37% | 94 | 68,700 | 741,054 |
| 2024-05-27 | 10.86 | 10.76 | 11.06 | 10.62 | -0.74% | 128 | 61,100 | 661,130 |
| 2024-05-24 | 10.98 | 10.84 | 11.1 | 10.8 | -0.55% | 105 | 63,000 | 688,494 |
| 2024-05-23 | 11.06 | 10.9 | 11.16 | 10.8 | -1.45% | 99 | 46,700 | 511,786 |
| 2024-05-22 | 11.02 | 11.06 | 11.22 | 11 | +1.47% | 131 | 107,000 | 1,186,036 |
| 2024-05-21 | 11.18 | 10.9 | 11.18 | 10.74 | -3.20% | 359 | 365,900 | 3,994,054 |
| 2024-05-20 | 11.18 | 11.26 | 11.26 | 11.06 | +0.72% | 111 | 57,100 | 637,806 |
| 2024-05-17 | 11.18 | 11.18 | 11.28 | 11.02 | 0.00% | 150 | 139,000 | 1,548,782 |
| 2024-05-16 | 11.18 | 11.18 | 11.36 | 11.06 | 0.00% | 144 | 74,000 | 826,462 |
| 2024-05-15 | 11.38 | 11.18 | 11.42 | 11 | -1.41% | 471 | 341,000 | 3,802,746 |
| 2024-05-14 | 11.5 | 11.34 | 11.54 | 11.3 | -1.22% | 227 | 224,200 | 2,557,914 |
| 2024-05-13 | 11.58 | 11.48 | 11.66 | 11.4 | -0.52% | 199 | 210,800 | 2,421,962 |
| 2024-05-10 | 11.4 | 11.54 | 11.6 | 11.3 | +1.23% | 272 | 183,800 | 2,099,320 |
| 2024-05-08 | 11.4 | 11.4 | 11.5 | 11.32 | 0.00% | 372 | 160,400 | 1,825,848 |
| 2024-05-07 | 11.48 | 11.4 | 11.52 | 11.26 | -0.87% | 732 | 427,100 | 4,859,824 |
| 2024-05-06 | 11.86 | 11.5 | 11.98 | 11.3 | -2.21% | 899 | 549,100 | 6,354,256 |
| 2024-05-03 | 12.28 | 11.76 | 12.4 | 11.04 | -12.24% | 3007 | 3,478,900 | 40,809,370 |
| 2024-05-02 | 12.6 | 13.4 | 14.1 | 12.6 | +7.89% | 3465 | 4,081,400 | 54,137,090 |
| 2024-04-30 | 12.42 | 12.42 | 12.44 | 12.16 | +0.49% | 608 | 446,900 | 5,481,504 |
| 2024-04-29 | 12.78 | 12.36 | 12.78 | 12.12 | -2.98% | 975 | 614,600 | 7,611,068 |
| 2024-04-27 | 12.56 | 12.74 | 12.8 | 12.24 | +1.92% | 469 | 371,600 | 4,670,720 |
| 2024-04-26 | 12.48 | 12.5 | 12.7 | 12.2 | +0.16% | 400 | 253,800 | 3,176,930 |
| 2024-04-25 | 12.28 | 12.48 | 12.6 | 12.28 | +1.79% | 390 | 168,300 | 2,087,970 |
| 2024-04-24 | 12.5 | 12.26 | 12.56 | 12.02 | -1.13% | 665 | 316,400 | 3,884,864 |
| 2024-04-23 | 12.8 | 12.4 | 12.8 | 12.16 | -3.13% | 735 | 427,100 | 5,344,150 |
| 2024-04-22 | 12.76 | 12.8 | 12.96 | 12.76 | +0.31% | 222 | 113,000 | 1,447,640 |
| 2024-04-19 | 12.94 | 12.76 | 13.26 | 12.62 | -1.09% | 501 | 352,500 | 4,525,552 |
| 2024-04-18 | 13.04 | 12.9 | 13.1 | 12.86 | -1.07% | 220 | 169,800 | 2,197,362 |
| 2024-04-17 | 13.18 | 13.04 | 13.22 | 12.82 | -0.76% | 352 | 237,800 | 3,096,100 |
| 2024-04-16 | 13.12 | 13.14 | 13.24 | 13 | +0.15% | 423 | 261,600 | 3,435,728 |
| 2024-04-15 | 12.88 | 13.12 | 13.5 | 12.52 | +1.55% | 1437 | 1,227,900 | 16,205,258 |
| 2024-04-12 | 12.88 | 12.92 | 13 | 12.78 | +0.78% | 273 | 189,000 | 2,432,894 |
| 2024-04-11 | 12.98 | 12.82 | 13 | 12.78 | -1.08% | 354 | 202,600 | 2,608,542 |
| 2024-04-10 | 12.74 | 12.96 | 13.14 | 12.6 | +1.73% | 470 | 494,800 | 6,350,480 |
| 2024-04-09 | 13.2 | 12.74 | 13.36 | 12.6 | -4.64% | 1488 | 1,212,800 | 15,650,244 |
| 2024-04-08 | 12.32 | 13.36 | 13.36 | 12.16 | +9.69% | 1861 | 1,984,100 | 25,646,814 |
| 2024-04-05 | 12.12 | 12.18 | 12.32 | 11.98 | +1.00% | 344 | 368,800 | 4,491,474 |
| 2024-04-04 | 12.3 | 12.06 | 12.42 | 11.98 | -0.82% | 504 | 433,200 | 5,262,592 |
| 2024-04-03 | 12.28 | 12.16 | 12.5 | 11.94 | -0.82% | 581 | 351,700 | 4,294,008 |
| 2024-04-02 | 12 | 12.26 | 12.34 | 11.94 | +1.83% | 310 | 232,300 | 2,816,604 |
| 2024-04-01 | 11.64 | 12.04 | 12.18 | 11.52 | +4.33% | 954 | 690,200 | 8,268,928 |
| 2024-03-29 | 11.58 | 11.54 | 11.66 | 11.5 | -0.17% | 481 | 236,600 | 2,737,784 |
| 2024-03-28 | 11.78 | 11.56 | 11.78 | 11.42 | -2.20% | 848 | 545,200 | 6,310,992 |
| 2024-03-27 | 12.44 | 11.82 | 12.72 | 11.74 | -3.59% | 2078 | 1,767,100 | 21,587,250 |
| 2024-03-26 | 11.82 | 12.26 | 12.86 | 11.46 | +2.51% | 4301 | 4,401,900 | 53,774,172 |
| 2024-03-25 | 11.36 | 11.96 | 12.42 | 11.16 | +5.65% | 3689 | 4,397,800 | 53,506,138 |
| 2024-03-22 | 11.32 | 11.32 | 11.34 | 11.12 | +0.53% | 289 | 195,500 | 2,202,848 |
| 2024-03-21 | 11.06 | 11.26 | 11.58 | 11.06 | +2.36% | 542 | 352,700 | 3,983,544 |
| 2024-03-20 | 11.22 | 11 | 11.5 | 10.94 | -1.79% | 505 | 296,800 | 3,309,018 |
| 2024-03-19 | 11.58 | 11.2 | 11.72 | 11.18 | -3.11% | 406 | 213,000 | 2,434,464 |
| 2024-03-18 | 11.76 | 11.56 | 11.82 | 11.48 | -1.70% | 300 | 192,300 | 2,237,088 |
| 2024-03-15 | 12.2 | 11.76 | 12.36 | 11.32 | -3.13% | 1082 | 854,900 | 10,098,470 |
| 2024-03-14 | 12.5 | 12.14 | 12.94 | 12 | -2.10% | 610 | 469,400 | 5,813,092 |
| 2024-03-13 | 12.5 | 12.4 | 12.78 | 12.06 | 0.00% | 257 | 130,500 | 1,627,678 |
| 2024-03-12 | 12.78 | 12.4 | 12.96 | 12.18 | -1.90% | 242 | 170,000 | 2,121,464 |
| 2024-03-11 | 12.62 | 12.64 | 13.08 | 12.58 | +0.80% | 499 | 416,200 | 5,336,370 |
| 2024-03-07 | 12.46 | 12.54 | 12.94 | 12.4 | +0.97% | 343 | 166,800 | 2,099,366 |
| 2024-03-06 | 12.36 | 12.42 | 12.96 | 12.2 | +0.49% | 595 | 347,600 | 4,378,118 |
| 2024-03-05 | 12.28 | 12.36 | 12.42 | 11.78 | +1.15% | 295 | 151,100 | 1,851,416 |
| 2024-03-04 | 12.3 | 12.22 | 13.2 | 12.08 | -0.81% | 1224 | 981,300 | 12,296,096 |
| 2024-03-01 | 11.98 | 12.32 | 12.86 | 11.92 | +3.36% | 971 | 739,700 | 9,236,230 |
| 2024-02-29 | 12.2 | 11.92 | 12.22 | 11.72 | -1.49% | 475 | 290,000 | 3,448,936 |
| 2024-02-28 | 12.4 | 12.1 | 12.4 | 11.9 | -1.94% | 499 | 262,000 | 3,160,558 |
| 2024-02-27 | 13.6 | 12.34 | 14.22 | 12.18 | -4.64% | 2997 | 2,534,700 | 33,927,656 |
| 2024-02-26 | 10.7 | 12.94 | 12.94 | 10.62 | +21.16% | 912 | 1,348,600 | 16,702,106 |
| 2024-02-22 | 10.32 | 10.68 | 11.02 | 10.3 | +4.91% | 249 | 174,100 | 1,868,240 |
| 2024-02-21 | 10.44 | 10.18 | 10.66 | 10.12 | -3.60% | 289 | 135,300 | 1,412,380 |
| 2024-02-20 | 10.64 | 10.56 | 10.72 | 10.38 | -0.75% | 168 | 136,200 | 1,428,012 |
| 2024-02-19 | 10.92 | 10.64 | 10.98 | 10.62 | -2.21% | 147 | 127,500 | 1,368,342 |
| 2024-02-16 | 10.92 | 10.88 | 11.14 | 10.6 | +0.18% | 387 | 331,800 | 3,615,828 |
| 2024-02-15 | 10.92 | 10.86 | 11.14 | 10.64 | +0.18% | 286 | 205,800 | 2,229,030 |
| 2024-02-14 | 10.82 | 10.84 | 11.04 | 10.7 | 0.00% | 111 | 53,300 | 577,376 |
| 2024-02-13 | 11.02 | 10.84 | 11.02 | 10.68 | +0.18% | 155 | 103,700 | 1,117,624 |
| 2024-02-12 | 10.88 | 10.82 | 11.26 | 10.58 | +1.31% | 237 | 131,600 | 1,421,810 |
| 2024-02-09 | 10.78 | 10.68 | 11.06 | 10.56 | -1.11% | 165 | 90,700 | 967,970 |
| 2024-02-08 | 11.02 | 10.8 | 11.02 | 10.6 | -1.28% | 209 | 126,600 | 1,372,812 |
| 2024-02-07 | 10.56 | 10.94 | 11.52 | 10.48 | +3.60% | 1115 | 764,300 | 8,405,128 |
| 2024-02-06 | 10.56 | 10.56 | 10.8 | 10.52 | +0.38% | 104 | 136,700 | 1,450,358 |
| 2024-02-05 | 10.46 | 10.52 | 10.6 | 10.36 | +0.19% | 202 | 161,800 | 1,694,046 |
| 2024-02-02 | 10.72 | 10.5 | 10.72 | 10.3 | -0.94% | 232 | 94,100 | 987,098 |
| 2024-02-01 | 10.5 | 10.6 | 11.12 | 10.5 | +1.15% | 678 | 399,700 | 4,308,546 |
| 2024-01-31 | 10.52 | 10.48 | 10.6 | 10.22 | -0.95% | 215 | 137,100 | 1,429,530 |
| 2024-01-30 | 10.6 | 10.58 | 11.3 | 10.2 | +0.38% | 634 | 384,500 | 4,109,678 |
| 2024-01-29 | 10.16 | 10.54 | 11.1 | 10.08 | +4.77% | 908 | 574,200 | 6,089,340 |
| 2024-01-26 | 10.12 | 10.06 | 10.18 | 10.02 | -0.59% | 70 | 31,600 | 319,238 |
| 2024-01-25 | 10.2 | 10.12 | 10.3 | 10 | -0.78% | 289 | 125,500 | 1,275,462 |
| 2024-01-24 | 10.18 | 10.2 | 10.28 | 10.12 | 0.00% | 77 | 55,400 | 566,224 |
| 2024-01-23 | 10.12 | 10.2 | 10.3 | 10.1 | +0.39% | 157 | 58,300 | 594,432 |
| 2024-01-22 | 10.1 | 10.16 | 10.2 | 10.06 | +0.20% | 120 | 45,300 | 459,300 |
| 2024-01-19 | 10.12 | 10.14 | 10.16 | 10.04 | +0.20% | 60 | 22,500 | 227,154 |
| 2024-01-18 | 10.2 | 10.12 | 10.24 | 9.94 | -0.78% | 363 | 225,400 | 2,266,008 |
| 2024-01-17 | 10.14 | 10.2 | 10.3 | 10.1 | -0.20% | 84 | 49,000 | 499,268 |
| 2024-01-16 | 10.28 | 10.22 | 10.34 | 10.04 | 0.00% | 137 | 107,100 | 1,087,066 |
| 2024-01-15 | 10.34 | 10.22 | 10.64 | 10.1 | -1.16% | 249 | 143,500 | 1,480,006 |
| 2024-01-12 | 10.12 | 10.34 | 10.4 | 10.02 | +2.17% | 259 | 141,300 | 1,442,374 |
| 2024-01-11 | 10 | 10.12 | 10.14 | 9.94 | +1.40% | 110 | 60,900 | 613,024 |
| 2024-01-10 | 9.92 | 9.98 | 10.24 | 9.9 | -0.20% | 283 | 122,000 | 1,223,430 |
| 2024-01-09 | 9.72 | 10 | 10.06 | 9.72 | +2.67% | 211 | 121,200 | 1,205,192 |
| 2024-01-08 | 9.74 | 9.74 | 9.88 | 9.32 | 0.00% | 152 | 56,700 | 552,724 |
| 2024-01-05 | 9.6 | 9.74 | 9.76 | 9.52 | +1.67% | 113 | 56,300 | 544,668 |
| 2024-01-04 | 9.56 | 9.58 | 9.62 | 9.5 | +0.63% | 107 | 25,200 | 240,592 |
| 2024-01-03 | 9.34 | 9.52 | 9.6 | 9.34 | 0.00% | 50 | 9,700 | 92,362 |