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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 12.38 | 12.56 | 12.64 | 12.38 | +0.64% | 44 | 16,300 | 204,056 |
| 2025-12-29 | 12.2 | 12.48 | 12.66 | 12.14 | +2.13% | 193 | 65,500 | 817,264 |
| 2025-12-26 | 11.92 | 12.22 | 12.46 | 11.9 | +2.17% | 152 | 142,200 | 1,729,212 |
| 2025-12-25 | 12.14 | 11.96 | 12.18 | 11.9 | -1.16% | 37 | 14,400 | 173,082 |
| 2025-12-24 | 11.92 | 12.1 | 12.18 | 11.92 | +1.51% | 106 | 42,400 | 512,148 |
| 2025-12-23 | 11.9 | 11.92 | 12 | 11.88 | -0.17% | 27 | 14,700 | 175,716 |
| 2025-12-22 | 11.96 | 11.94 | 12.2 | 11.88 | -0.17% | 102 | 84,100 | 1,013,594 |
| 2025-12-19 | 11.96 | 11.96 | 12.08 | 11.9 | 0.00% | 68 | 35,200 | 420,684 |
| 2025-12-18 | 11.84 | 11.96 | 11.98 | 11.82 | +1.18% | 29 | 13,600 | 161,914 |
| 2025-12-17 | 11.88 | 11.82 | 11.94 | 11.74 | -0.67% | 29 | 8,300 | 98,282 |
| 2025-12-16 | 11.94 | 11.9 | 11.98 | 11.72 | +0.68% | 41 | 10,400 | 123,090 |
| 2025-12-15 | 11.68 | 11.82 | 12.1 | 11.68 | +1.55% | 135 | 101,200 | 1,198,968 |
| 2025-12-12 | 11.68 | 11.64 | 11.68 | 11.6 | -0.34% | 46 | 19,700 | 229,502 |
| 2025-12-11 | 11.72 | 11.68 | 11.82 | 11.66 | +0.17% | 27 | 16,600 | 194,518 |
| 2025-12-10 | 11.58 | 11.66 | 11.76 | 11.58 | -0.34% | 38 | 27,400 | 320,600 |
| 2025-12-09 | 11.72 | 11.7 | 11.78 | 11.62 | -0.85% | 60 | 21,300 | 248,946 |
| 2025-12-08 | 11.72 | 11.8 | 11.88 | 11.64 | +1.03% | 53 | 23,700 | 278,172 |
| 2025-12-05 | 11.62 | 11.68 | 11.68 | 11.34 | +0.86% | 71 | 39,300 | 452,692 |
| 2025-12-04 | 11.94 | 11.58 | 11.96 | 11.5 | -2.69% | 87 | 111,600 | 1,311,532 |
| 2025-12-03 | 11.74 | 11.9 | 12.04 | 11.58 | +1.19% | 102 | 82,000 | 971,490 |
| 2025-12-02 | 11.68 | 11.76 | 12.06 | 11.66 | +1.03% | 79 | 36,600 | 432,584 |
| 2025-12-01 | 11.36 | 11.64 | 11.7 | 11.36 | +2.11% | 56 | 21,200 | 245,054 |
| 2025-11-28 | 11.46 | 11.4 | 11.52 | 11.32 | -0.18% | 27 | 19,900 | 226,552 |
| 2025-11-27 | 11.5 | 11.42 | 11.54 | 11.32 | -0.52% | 26 | 28,300 | 324,408 |
| 2025-11-26 | 11.46 | 11.48 | 11.48 | 11.32 | +0.17% | 40 | 11,700 | 133,282 |
| 2025-11-25 | 11.38 | 11.46 | 11.48 | 11.32 | +1.42% | 31 | 22,100 | 251,966 |
| 2025-11-24 | 11.6 | 11.3 | 11.6 | 11.2 | -1.74% | 96 | 62,300 | 707,388 |
| 2025-11-21 | 11.62 | 11.5 | 11.62 | 11.48 | -0.69% | 50 | 12,200 | 140,492 |
| 2025-11-20 | 11.6 | 11.58 | 11.62 | 11.46 | -0.17% | 36 | 12,600 | 145,684 |
| 2025-11-19 | 11.34 | 11.6 | 11.64 | 11.34 | +2.11% | 52 | 52,000 | 597,474 |
| 2025-11-18 | 11.36 | 11.36 | 11.48 | 11.32 | +0.53% | 33 | 5,300 | 60,378 |
| 2025-11-17 | 11.24 | 11.3 | 11.52 | 11.2 | +0.71% | 81 | 53,600 | 608,420 |
| 2025-11-14 | 11.3 | 11.22 | 11.44 | 10.86 | -1.92% | 224 | 113,100 | 1,252,758 |
| 2025-11-13 | 11.3 | 11.44 | 11.46 | 11.16 | +1.96% | 56 | 28,100 | 318,844 |
| 2025-11-12 | 11.46 | 11.22 | 11.52 | 11.22 | -2.09% | 53 | 62,000 | 703,270 |
| 2025-11-11 | 11.5 | 11.46 | 11.54 | 11.24 | +0.53% | 67 | 20,300 | 231,102 |
| 2025-11-10 | 11.44 | 11.4 | 11.76 | 11.34 | -0.52% | 78 | 53,100 | 614,710 |
| 2025-11-07 | 11.4 | 11.46 | 11.96 | 11.26 | +1.24% | 184 | 177,300 | 2,042,198 |
| 2025-11-06 | 11.52 | 11.32 | 11.58 | 11.18 | -2.25% | 57 | 67,900 | 773,298 |
| 2025-11-05 | 11.2 | 11.58 | 12.18 | 11.12 | +3.02% | 167 | 113,100 | 1,304,296 |
| 2025-11-03 | 11.16 | 11.24 | 11.66 | 11.1 | -0.53% | 46 | 13,300 | 150,102 |
| 2025-11-01 | 11.28 | 11.3 | 11.66 | 11.22 | +0.53% | 115 | 101,000 | 1,154,916 |
| 2025-10-31 | 11.1 | 11.24 | 11.28 | 11.1 | +1.26% | 20 | 4,200 | 47,110 |
| 2025-10-30 | 11.02 | 11.1 | 11.4 | 11.02 | +0.18% | 45 | 57,400 | 642,108 |
| 2025-10-29 | 11.1 | 11.08 | 11.16 | 11.08 | +0.73% | 18 | 6,600 | 73,328 |
| 2025-10-28 | 11.06 | 11 | 11.16 | 10.9 | -0.18% | 59 | 67,300 | 745,822 |
| 2025-10-27 | 11.18 | 11.02 | 11.18 | 10.88 | -0.72% | 99 | 71,500 | 787,180 |
| 2025-10-24 | 11.28 | 11.1 | 11.28 | 11.1 | -1.77% | 36 | 19,500 | 218,482 |
| 2025-10-23 | 11.22 | 11.3 | 11.3 | 11.1 | +0.18% | 40 | 21,400 | 239,014 |
| 2025-10-22 | 11.4 | 11.28 | 11.4 | 11.12 | -0.88% | 98 | 85,000 | 954,814 |
| 2025-10-21 | 11.48 | 11.38 | 11.5 | 11.24 | -0.87% | 69 | 29,200 | 333,958 |
| 2025-10-20 | 11.4 | 11.48 | 11.5 | 11.1 | +0.70% | 114 | 101,700 | 1,150,136 |
| 2025-10-17 | 11.46 | 11.4 | 11.48 | 11.26 | -0.35% | 42 | 19,000 | 215,984 |
| 2025-10-16 | 11.32 | 11.44 | 11.44 | 11.2 | +2.33% | 20 | 4,300 | 48,654 |
| 2025-10-15 | 11.18 | 11.18 | 11.28 | 11.18 | 0.00% | 10 | 1,300 | 14,610 |
| 2025-10-14 | 11.46 | 11.18 | 11.46 | 11.14 | -1.41% | 116 | 105,100 | 1,190,024 |
| 2025-10-13 | 11.36 | 11.34 | 11.46 | 11.06 | +1.80% | 112 | 127,600 | 1,445,274 |
| 2025-10-10 | 11.34 | 11.14 | 11.38 | 10.88 | -0.18% | 160 | 138,500 | 1,548,566 |
| 2025-10-09 | 11.16 | 11.16 | 11.18 | 11 | +0.54% | 63 | 32,800 | 365,390 |
| 2025-10-08 | 11.42 | 11.1 | 11.44 | 11.04 | -2.63% | 47 | 25,400 | 285,830 |
| 2025-10-07 | 11.36 | 11.4 | 11.4 | 11.22 | +1.06% | 31 | 7,400 | 83,780 |
| 2025-10-06 | 11.16 | 11.28 | 11.4 | 10.94 | +1.08% | 111 | 42,500 | 476,156 |
| 2025-10-03 | 11.22 | 11.16 | 11.44 | 11.1 | -0.18% | 42 | 18,700 | 209,630 |
| 2025-10-02 | 11.9 | 11.18 | 11.9 | 10.82 | -1.76% | 118 | 72,300 | 811,794 |
| 2025-10-01 | 11.28 | 11.38 | 11.48 | 11.22 | +1.97% | 43 | 11,700 | 132,542 |
| 2025-09-30 | 11.18 | 11.16 | 11.26 | 11.12 | +0.36% | 27 | 5,100 | 57,022 |
| 2025-09-29 | 11.46 | 11.12 | 11.94 | 11.12 | -2.80% | 245 | 192,700 | 2,205,882 |
| 2025-09-26 | 11.52 | 11.44 | 11.8 | 11.38 | -0.69% | 100 | 139,400 | 1,617,304 |
| 2025-09-25 | 11.2 | 11.52 | 11.7 | 11.18 | +2.31% | 172 | 146,500 | 1,681,530 |
| 2025-09-24 | 11.2 | 11.26 | 11.28 | 11.12 | +1.26% | 62 | 39,000 | 437,026 |
| 2025-09-23 | 11.36 | 11.12 | 11.38 | 11 | -1.24% | 164 | 40,900 | 456,172 |
| 2025-09-22 | 11.26 | 11.26 | 11.38 | 11.22 | -1.05% | 79 | 71,500 | 805,488 |
| 2025-09-19 | 11.5 | 11.38 | 11.52 | 11.3 | -1.04% | 58 | 35,200 | 401,342 |
| 2025-09-18 | 11.78 | 11.5 | 11.78 | 11.18 | -2.54% | 240 | 143,900 | 1,663,332 |
| 2025-09-17 | 11.78 | 11.8 | 11.82 | 11.6 | +0.17% | 53 | 40,600 | 473,600 |
| 2025-09-16 | 11.86 | 11.78 | 11.92 | 11.68 | -1.01% | 43 | 39,800 | 471,432 |
| 2025-09-15 | 11.96 | 11.9 | 12.02 | 11.8 | -0.67% | 57 | 59,700 | 714,348 |
| 2025-09-12 | 12.06 | 11.98 | 12.06 | 11.9 | -0.50% | 52 | 32,100 | 384,142 |
| 2025-09-11 | 12.06 | 12.04 | 12.22 | 12.04 | -0.17% | 59 | 19,400 | 234,566 |
| 2025-09-10 | 12.04 | 12.06 | 12.14 | 12.04 | +0.50% | 26 | 7,600 | 91,716 |
| 2025-09-09 | 12.14 | 12 | 12.2 | 11.98 | 0.00% | 50 | 23,200 | 280,276 |
| 2025-09-08 | 11.94 | 12 | 12.18 | 11.86 | +1.35% | 94 | 64,700 | 775,636 |
| 2025-09-05 | 11.86 | 11.84 | 12 | 11.66 | +0.17% | 47 | 15,000 | 177,088 |
| 2025-09-04 | 11.54 | 11.82 | 12 | 11.52 | +2.43% | 55 | 11,100 | 130,686 |
| 2025-09-03 | 11.64 | 11.54 | 11.8 | 11.5 | -0.52% | 27 | 9,500 | 110,696 |
| 2025-09-02 | 11.72 | 11.6 | 11.78 | 11.52 | -1.69% | 28 | 7,100 | 82,406 |
| 2025-09-01 | 11.7 | 11.8 | 12 | 11.66 | 0.00% | 48 | 11,400 | 135,318 |
| 2025-08-29 | 11.66 | 11.8 | 11.82 | 11.58 | +0.85% | 44 | 14,100 | 165,044 |
| 2025-08-28 | 11.42 | 11.7 | 11.78 | 11.22 | +1.56% | 253 | 80,500 | 921,582 |
| 2025-08-27 | 11.5 | 11.52 | 11.52 | 11.42 | +0.17% | 21 | 4,600 | 52,782 |
| 2025-08-26 | 11.58 | 11.5 | 11.6 | 11.42 | -0.52% | 50 | 34,400 | 397,566 |
| 2025-08-25 | 11.76 | 11.56 | 11.76 | 11.36 | -1.70% | 60 | 17,400 | 201,000 |
| 2025-08-22 | 11.76 | 11.76 | 11.78 | 11.62 | 0.00% | 20 | 6,100 | 71,626 |
| 2025-08-21 | 11.8 | 11.76 | 11.96 | 11.42 | -0.17% | 81 | 36,800 | 430,558 |
| 2025-08-20 | 11.74 | 11.78 | 12 | 11.54 | +1.03% | 91 | 47,800 | 565,698 |
| 2025-08-19 | 11.34 | 11.66 | 12.3 | 11.28 | +3.00% | 298 | 222,400 | 2,637,616 |
| 2025-08-18 | 11.12 | 11.32 | 11.5 | 10.7 | +1.80% | 147 | 95,800 | 1,077,316 |
| 2025-08-15 | 11.12 | 11.12 | 11.22 | 11.1 | 0.00% | 28 | 6,200 | 69,122 |
| 2025-08-14 | 11.22 | 11.12 | 11.24 | 11.1 | -1.07% | 72 | 31,700 | 352,850 |
| 2025-08-13 | 11.38 | 11.24 | 11.52 | 11.2 | +0.36% | 57 | 21,400 | 242,436 |
| 2025-08-12 | 11.08 | 11.2 | 11.4 | 10.92 | 0.00% | 95 | 70,200 | 789,070 |
| 2025-08-11 | 11.3 | 11.2 | 11.3 | 11 | -0.88% | 188 | 121,500 | 1,355,038 |
| 2025-08-08 | 10.98 | 11.3 | 11.4 | 10.92 | +2.73% | 171 | 91,400 | 1,029,120 |
| 2025-08-07 | 10.62 | 11 | 11.18 | 10.56 | +3.58% | 223 | 85,100 | 925,530 |
| 2025-08-06 | 10.58 | 10.62 | 10.96 | 10.54 | -0.75% | 183 | 58,600 | 625,024 |
| 2025-08-05 | 10.46 | 10.7 | 10.74 | 10.42 | +2.29% | 123 | 46,100 | 489,936 |
| 2025-08-04 | 10.26 | 10.46 | 10.46 | 10.26 | +2.35% | 125 | 42,500 | 440,440 |
| 2025-08-01 | 10.1 | 10.22 | 10.66 | 10.08 | +1.39% | 311 | 164,900 | 1,718,358 |
| 2025-07-31 | 10.28 | 10.08 | 10.32 | 10 | -1.18% | 191 | 80,100 | 815,958 |
| 2025-07-30 | 10.16 | 10.2 | 10.5 | 10 | +0.20% | 315 | 100,600 | 1,030,994 |
| 2025-07-29 | 10.1 | 10.18 | 10.18 | 10.08 | +0.20% | 27 | 6,200 | 62,922 |
| 2025-07-28 | 10.18 | 10.16 | 10.24 | 10.08 | -0.97% | 30 | 7,500 | 76,122 |
| 2025-07-25 | 10.16 | 10.26 | 10.28 | 10.16 | +1.38% | 45 | 17,800 | 181,946 |
| 2025-07-24 | 10.28 | 10.12 | 10.32 | 9.92 | -0.78% | 273 | 111,500 | 1,130,714 |
| 2025-07-23 | 10.16 | 10.2 | 10.36 | 10.14 | +0.39% | 78 | 37,600 | 386,524 |
| 2025-07-22 | 10.06 | 10.16 | 10.26 | 10.02 | +0.59% | 109 | 36,800 | 373,834 |
| 2025-07-21 | 9.88 | 10.1 | 10.12 | 9.86 | +1.00% | 87 | 26,200 | 261,618 |
| 2025-07-18 | 9.98 | 10 | 10.3 | 9.76 | +0.20% | 121 | 68,200 | 684,660 |
| 2025-07-17 | 9.8 | 9.98 | 10.06 | 9.72 | +1.84% | 119 | 95,300 | 949,856 |
| 2025-07-16 | 9.78 | 9.8 | 9.86 | 9.66 | +0.20% | 77 | 29,700 | 290,466 |
| 2025-07-15 | 9.7 | 9.78 | 9.78 | 9.66 | +1.03% | 80 | 18,300 | 177,872 |
| 2025-07-14 | 9.72 | 9.68 | 9.72 | 9.62 | -0.62% | 100 | 61,900 | 597,806 |
| 2025-07-11 | 9.72 | 9.74 | 9.76 | 9.7 | 0.00% | 47 | 22,000 | 213,772 |
| 2025-07-10 | 9.72 | 9.74 | 9.82 | 9.68 | +0.62% | 115 | 131,600 | 1,288,128 |
| 2025-07-09 | 9.68 | 9.68 | 9.72 | 9.6 | -0.21% | 98 | 41,400 | 400,288 |
| 2025-07-08 | 9.76 | 9.7 | 9.76 | 9.7 | +0.21% | 42 | 10,600 | 103,168 |
| 2025-07-07 | 9.84 | 9.68 | 9.86 | 9.66 | -1.43% | 222 | 111,300 | 1,085,760 |
| 2025-07-04 | 9.98 | 9.82 | 10 | 9.82 | -1.60% | 101 | 95,100 | 942,816 |
| 2025-07-03 | 9.9 | 9.98 | 10 | 9.68 | +0.20% | 180 | 54,700 | 539,116 |
| 2025-07-02 | 9.92 | 9.96 | 10.08 | 9.82 | +0.61% | 170 | 60,900 | 604,486 |
| 2025-07-01 | 9.88 | 9.9 | 9.94 | 9.84 | +0.20% | 83 | 25,100 | 248,448 |
| 2025-06-30 | 9.92 | 9.88 | 9.92 | 9.76 | -0.20% | 131 | 48,600 | 476,776 |
| 2025-06-27 | 9.94 | 9.9 | 9.98 | 9.88 | 0.00% | 52 | 16,500 | 163,796 |
| 2025-06-26 | 9.9 | 9.9 | 9.94 | 9.8 | +0.41% | 66 | 31,500 | 311,234 |
| 2025-06-25 | 9.76 | 9.86 | 9.98 | 9.72 | +0.61% | 111 | 39,300 | 387,132 |
| 2025-06-24 | 9.84 | 9.8 | 9.84 | 9.72 | +0.41% | 38 | 7,800 | 76,180 |
| 2025-06-23 | 9.8 | 9.76 | 9.84 | 9.74 | -0.81% | 83 | 59,800 | 584,652 |
| 2025-06-20 | 9.92 | 9.84 | 9.92 | 9.74 | -0.20% | 68 | 19,700 | 193,400 |
| 2025-06-19 | 9.9 | 9.86 | 9.92 | 9.82 | +0.41% | 40 | 8,500 | 83,968 |
| 2025-06-18 | 9.76 | 9.82 | 9.9 | 9.72 | +0.20% | 64 | 13,100 | 128,540 |
| 2025-06-17 | 9.74 | 9.8 | 9.8 | 9.74 | +0.82% | 39 | 13,000 | 127,178 |
| 2025-06-16 | 9.8 | 9.72 | 9.8 | 9.66 | -0.82% | 83 | 21,800 | 211,972 |
| 2025-06-13 | 9.82 | 9.8 | 9.88 | 9.72 | 0.00% | 55 | 21,300 | 208,384 |
| 2025-06-11 | 9.76 | 9.8 | 9.82 | 9.74 | +0.82% | 44 | 16,500 | 161,416 |
| 2025-06-10 | 9.86 | 9.72 | 9.88 | 9.64 | -1.42% | 144 | 62,200 | 604,998 |
| 2025-06-09 | 10.06 | 9.86 | 10.1 | 9.74 | -1.99% | 138 | 88,600 | 877,036 |
| 2025-06-06 | 10.08 | 10.06 | 10.12 | 9.78 | +0.20% | 167 | 107,300 | 1,072,308 |
| 2025-06-05 | 10.12 | 10.04 | 10.14 | 9.96 | -0.40% | 75 | 39,800 | 399,034 |
| 2025-06-04 | 10.08 | 10.08 | 10.16 | 9.98 | +0.20% | 88 | 56,800 | 571,150 |
| 2025-06-03 | 10.08 | 10.06 | 10.14 | 9.96 | -0.20% | 82 | 47,000 | 472,558 |
| 2025-06-02 | 10.02 | 10.08 | 10.12 | 9.94 | -0.40% | 52 | 33,900 | 338,692 |
| 2025-05-30 | 10.12 | 10.12 | 10.14 | 10.02 | +0.20% | 35 | 13,700 | 138,038 |
| 2025-05-29 | 10.1 | 10.1 | 10.12 | 9.98 | +0.20% | 36 | 19,500 | 196,682 |
| 2025-05-28 | 9.94 | 10.08 | 10.34 | 9.9 | +2.44% | 127 | 34,300 | 345,780 |
| 2025-05-27 | 9.8 | 9.84 | 9.96 | 9.68 | -0.61% | 161 | 74,700 | 732,094 |
| 2025-05-26 | 10.04 | 9.9 | 10.08 | 9.5 | -1.98% | 349 | 234,000 | 2,284,636 |
| 2025-05-23 | 10.06 | 10.1 | 10.16 | 10.04 | -0.39% | 36 | 9,400 | 94,886 |
| 2025-05-22 | 10.1 | 10.14 | 10.2 | 10.04 | +0.20% | 36 | 8,500 | 85,736 |
| 2025-05-21 | 10.22 | 10.12 | 10.22 | 10.1 | +0.20% | 34 | 11,300 | 114,788 |
| 2025-05-20 | 10.36 | 10.1 | 10.38 | 10.1 | -3.26% | 98 | 55,700 | 570,378 |
| 2025-05-19 | 10.16 | 10.44 | 10.44 | 10.16 | +3.78% | 142 | 109,000 | 1,125,954 |
| 2025-05-16 | 10.12 | 10.06 | 10.18 | 10 | -0.20% | 85 | 36,300 | 367,066 |
| 2025-05-15 | 10.24 | 10.08 | 10.3 | 9.88 | -1.37% | 151 | 99,400 | 997,146 |
| 2025-05-14 | 10.12 | 10.22 | 10.36 | 10.02 | +1.19% | 107 | 85,100 | 864,170 |
| 2025-05-13 | 10.2 | 10.1 | 10.42 | 10.02 | 0.00% | 182 | 113,300 | 1,153,464 |
| 2025-05-12 | 10.28 | 10.1 | 10.28 | 10.04 | -0.59% | 102 | 53,800 | 544,946 |
| 2025-05-08 | 10.12 | 10.16 | 10.18 | 10 | +1.60% | 53 | 26,600 | 268,436 |
| 2025-05-07 | 9.8 | 10 | 10.04 | 9.76 | +2.04% | 178 | 134,100 | 1,332,838 |
| 2025-05-06 | 9.66 | 9.8 | 9.86 | 9.66 | +1.66% | 249 | 127,200 | 1,244,372 |
| 2025-05-05 | 10.12 | 9.64 | 10.14 | 9.58 | -4.37% | 536 | 281,200 | 2,778,678 |
| 2025-05-02 | 10.22 | 10.08 | 10.22 | 10.06 | -0.98% | 113 | 68,000 | 688,846 |
| 2025-04-30 | 10.08 | 10.18 | 10.24 | 10.08 | +0.59% | 178 | 122,200 | 1,242,854 |
| 2025-04-29 | 10.2 | 10.12 | 10.22 | 10.06 | -0.59% | 274 | 119,700 | 1,212,658 |
| 2025-04-28 | 10.34 | 10.18 | 10.42 | 10.12 | -1.55% | 472 | 290,300 | 2,967,100 |
| 2025-04-25 | 10.42 | 10.34 | 10.48 | 10.1 | -0.77% | 700 | 352,100 | 3,615,500 |
| 2025-04-24 | 10.42 | 10.42 | 10.6 | 10.38 | +0.39% | 325 | 146,100 | 1,529,736 |
| 2025-04-23 | 11 | 10.38 | 11 | 10.34 | -5.29% | 983 | 704,900 | 7,452,194 |
| 2025-04-22 | 11.28 | 10.96 | 11.56 | 10.96 | -2.32% | 719 | 531,300 | 5,930,736 |
| 2025-04-21 | 12.1 | 11.22 | 12.1 | 10.9 | -14.61% | 1916 | 1,493,300 | 17,056,856 |
| 2025-04-18 | 12.9 | 13.14 | 13.6 | 12.76 | -1.20% | 902 | 1,009,500 | 13,274,228 |
| 2025-04-17 | 13.94 | 13.3 | 13.98 | 13.04 | +0.76% | 533 | 563,500 | 7,532,652 |
| 2025-04-16 | 12.92 | 13.2 | 13.24 | 12.86 | +2.33% | 302 | 398,600 | 5,244,644 |
| 2025-04-15 | 12.8 | 12.9 | 13.26 | 12.54 | +2.54% | 423 | 341,500 | 4,426,622 |
| 2025-04-14 | 12.1 | 12.58 | 13.8 | 12.06 | +3.97% | 1436 | 1,441,500 | 18,725,218 |
| 2025-04-11 | 12.02 | 12.1 | 12.18 | 11.92 | +1.17% | 209 | 234,400 | 2,814,446 |
| 2025-04-10 | 11.98 | 11.96 | 12.1 | 11.74 | +1.87% | 224 | 161,400 | 1,920,060 |
| 2025-04-09 | 11.76 | 11.74 | 12.08 | 11.7 | -0.17% | 210 | 184,100 | 2,169,586 |
| 2025-04-08 | 11.72 | 11.76 | 12.06 | 11.72 | +0.51% | 280 | 198,200 | 2,338,666 |
| 2025-04-07 | 11.46 | 11.7 | 12.1 | 11.2 | +2.09% | 370 | 398,100 | 4,580,272 |
| 2025-04-04 | 11.7 | 11.46 | 11.8 | 11.4 | -1.55% | 262 | 122,400 | 1,422,148 |
| 2025-04-03 | 11.52 | 11.64 | 12.26 | 11.5 | +0.87% | 822 | 511,600 | 6,085,458 |
| 2025-04-02 | 11.46 | 11.54 | 11.64 | 11.34 | +0.70% | 168 | 72,700 | 835,416 |
| 2025-04-01 | 11.62 | 11.46 | 11.7 | 11.32 | -0.69% | 230 | 75,400 | 865,914 |
| 2025-03-31 | 11.5 | 11.54 | 11.76 | 10.82 | +0.35% | 905 | 441,100 | 4,970,892 |
| 2025-03-28 | 11.8 | 11.5 | 11.88 | 11.32 | -2.54% | 349 | 182,100 | 2,102,014 |
| 2025-03-27 | 11.96 | 11.8 | 11.98 | 11.68 | -0.34% | 200 | 125,300 | 1,485,402 |
| 2025-03-26 | 11.82 | 11.84 | 12 | 11.82 | +0.17% | 214 | 91,900 | 1,093,536 |
| 2025-03-25 | 11.66 | 11.82 | 11.98 | 11.66 | +1.37% | 288 | 183,100 | 2,169,250 |
| 2025-03-24 | 11.62 | 11.66 | 11.72 | 11.58 | +0.34% | 126 | 45,700 | 532,796 |
| 2025-03-21 | 11.64 | 11.62 | 11.94 | 11.54 | 0.00% | 325 | 178,700 | 2,092,290 |
| 2025-03-20 | 11.38 | 11.62 | 11.9 | 11.32 | +2.11% | 370 | 352,300 | 4,083,398 |
| 2025-03-19 | 11.56 | 11.38 | 11.68 | 11.2 | -1.04% | 378 | 179,800 | 2,047,494 |
| 2025-03-18 | 11.62 | 11.5 | 11.74 | 11.5 | -1.03% | 256 | 176,000 | 2,045,454 |
| 2025-03-17 | 11.5 | 11.62 | 11.9 | 11.4 | +1.57% | 604 | 408,400 | 4,775,256 |
| 2025-03-14 | 11.02 | 11.44 | 11.6 | 11 | +3.81% | 250 | 196,500 | 2,202,076 |
| 2025-03-13 | 11.16 | 11.02 | 11.16 | 10.9 | -1.25% | 150 | 88,200 | 969,536 |
| 2025-03-12 | 11.4 | 11.16 | 11.54 | 11 | -2.28% | 308 | 174,000 | 1,944,974 |
| 2025-03-11 | 11.84 | 11.42 | 11.98 | 11.24 | -3.55% | 516 | 368,000 | 4,222,870 |
| 2025-03-10 | 12.06 | 11.84 | 12.06 | 11.84 | -0.34% | 36 | 28,700 | 341,614 |
| 2025-03-07 | 11.88 | 11.88 | 11.94 | 11.82 | 0.00% | 54 | 55,000 | 652,806 |
| 2025-03-06 | 12 | 11.88 | 12 | 11.8 | -1.00% | 94 | 107,700 | 1,287,354 |
| 2025-03-05 | 11.96 | 12 | 12 | 11.78 | +0.84% | 73 | 53,100 | 630,872 |
| 2025-03-04 | 11.84 | 11.9 | 11.9 | 11.72 | +1.71% | 28 | 11,500 | 136,002 |
| 2025-03-03 | 11.94 | 11.7 | 12 | 11.52 | -2.01% | 50 | 28,400 | 333,408 |
| 2025-02-28 | 11.94 | 11.94 | 11.94 | 11.68 | +1.02% | 50 | 21,600 | 255,352 |
| 2025-02-27 | 11.96 | 11.82 | 12 | 11.5 | -0.17% | 152 | 75,900 | 889,632 |
| 2025-02-26 | 12.1 | 11.84 | 12.1 | 11.78 | -1.00% | 82 | 36,100 | 431,586 |
| 2025-02-25 | 11.96 | 11.96 | 12.14 | 11.78 | +0.67% | 173 | 96,200 | 1,158,090 |
| 2025-02-24 | 11.58 | 11.88 | 11.98 | 11.54 | +2.59% | 238 | 209,300 | 2,474,370 |
| 2025-02-21 | 11.48 | 11.58 | 11.6 | 11.38 | +0.70% | 98 | 76,800 | 886,504 |
| 2025-02-20 | 11.18 | 11.5 | 11.56 | 10.96 | +2.50% | 273 | 178,700 | 2,017,576 |
| 2025-02-19 | 11.24 | 11.22 | 11.36 | 10.78 | -0.18% | 158 | 83,900 | 929,400 |
| 2025-02-18 | 11.26 | 11.24 | 11.38 | 11.18 | -1.06% | 73 | 37,700 | 423,866 |
| 2025-02-17 | 11.22 | 11.36 | 11.54 | 11.12 | +1.61% | 98 | 85,400 | 965,446 |
| 2025-02-14 | 11.78 | 11.18 | 11.78 | 11 | -3.29% | 323 | 200,800 | 2,268,996 |
| 2025-02-13 | 11.78 | 11.56 | 12 | 11.54 | 0.00% | 150 | 139,100 | 1,630,466 |
| 2025-02-12 | 11.44 | 11.56 | 11.58 | 11.1 | +2.30% | 245 | 387,300 | 4,410,544 |
| 2025-02-11 | 11.48 | 11.3 | 11.48 | 11.08 | +0.89% | 108 | 73,900 | 829,562 |
| 2025-02-10 | 10.98 | 11.2 | 11.46 | 10.78 | +2.94% | 230 | 162,400 | 1,802,672 |
| 2025-02-07 | 10.94 | 10.88 | 10.98 | 10.86 | -0.91% | 62 | 55,600 | 607,100 |
| 2025-02-06 | 10.9 | 10.98 | 11.2 | 10.84 | +1.67% | 120 | 116,400 | 1,288,720 |
| 2025-02-05 | 10.8 | 10.8 | 10.88 | 10.72 | -0.55% | 109 | 54,400 | 587,818 |
| 2025-02-04 | 10.7 | 10.86 | 10.96 | 10.6 | +2.45% | 120 | 51,800 | 560,188 |
| 2025-02-03 | 10.78 | 10.6 | 10.78 | 10.6 | -1.67% | 137 | 77,100 | 823,730 |
| 2025-01-31 | 10.92 | 10.78 | 11 | 10.58 | -1.46% | 112 | 85,100 | 916,054 |
| 2025-01-30 | 11 | 10.94 | 11.04 | 10.82 | +0.55% | 52 | 25,200 | 274,862 |
| 2025-01-29 | 10.92 | 10.88 | 11.1 | 10.8 | +0.37% | 105 | 78,800 | 859,076 |
| 2025-01-28 | 10.76 | 10.84 | 11.08 | 10.76 | +0.74% | 88 | 47,800 | 520,362 |
| 2025-01-27 | 11.1 | 10.76 | 11.18 | 10.72 | -3.06% | 161 | 72,400 | 787,078 |
| 2025-01-24 | 10.76 | 11.1 | 11.26 | 10.66 | +3.93% | 171 | 98,300 | 1,076,616 |
| 2025-01-23 | 10.9 | 10.68 | 10.92 | 10.62 | -1.84% | 98 | 51,700 | 555,678 |
| 2025-01-22 | 10.88 | 10.88 | 10.88 | 10.58 | +1.49% | 94 | 42,100 | 449,958 |
| 2025-01-21 | 10.42 | 10.72 | 10.9 | 10.42 | +2.88% | 111 | 67,400 | 719,978 |
| 2025-01-20 | 10.56 | 10.42 | 10.84 | 10.28 | -0.57% | 205 | 116,400 | 1,228,810 |
| 2025-01-17 | 10.22 | 10.48 | 10.5 | 10.1 | +2.54% | 574 | 705,700 | 7,258,180 |
| 2025-01-16 | 10.28 | 10.22 | 10.44 | 10.04 | +0.20% | 383 | 211,200 | 2,150,024 |
| 2025-01-15 | 10.8 | 10.2 | 10.8 | 10.16 | -2.86% | 231 | 177,000 | 1,830,554 |
| 2025-01-14 | 10.54 | 10.5 | 10.94 | 10.3 | +1.74% | 124 | 48,000 | 506,116 |
| 2025-01-13 | 10.7 | 10.32 | 10.84 | 10.28 | -2.27% | 276 | 178,000 | 1,863,058 |
| 2025-01-10 | 10.76 | 10.56 | 10.86 | 10.32 | -2.40% | 158 | 81,500 | 865,550 |
| 2025-01-09 | 11.18 | 10.82 | 11.24 | 10.7 | -0.73% | 126 | 1,675,000 | 18,149,598 |
| 2025-01-08 | 11.08 | 10.9 | 11.6 | 10.74 | -0.91% | 292 | 291,500 | 3,227,678 |
| 2025-01-06 | 10.74 | 11 | 11.14 | 10.7 | +3.00% | 122 | 126,200 | 1,364,260 |
| 2025-01-03 | 10.58 | 10.68 | 10.74 | 10.38 | 0.00% | 60 | 36,800 | 389,916 |