Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.461 | 0.477 | 0.497 | 0.454 | +3.70% | 76 | 2,340,000 | 1,095,000 |
| 2024-12-28 | 0.456 | 0.46 | 0.46 | 0.456 | +2.00% | 18 | 420,000 | 191,950 |
| 2024-12-27 | 0.455 | 0.451 | 0.456 | 0.446 | -2.59% | 29 | 480,000 | 215,700 |
| 2024-12-26 | 0.462 | 0.463 | 0.467 | 0.443 | +0.43% | 63 | 1,340,000 | 608,070 |
| 2024-12-25 | 0.451 | 0.461 | 0.461 | 0.4 | +1.54% | 103 | 1,840,000 | 820,990 |
| 2024-12-24 | 0.458 | 0.454 | 0.465 | 0.45 | -0.44% | 37 | 670,000 | 306,140 |
| 2024-12-23 | 0.451 | 0.456 | 0.469 | 0.448 | +1.79% | 72 | 1,710,000 | 781,120 |
| 2024-12-20 | 0.427 | 0.448 | 0.449 | 0.414 | +4.43% | 134 | 3,070,000 | 1,333,830 |
| 2024-12-19 | 0.418 | 0.429 | 0.43 | 0.411 | +2.63% | 42 | 620,000 | 261,810 |
| 2024-12-18 | 0.406 | 0.418 | 0.421 | 0.401 | +1.21% | 60 | 1,730,000 | 701,620 |
| 2024-12-17 | 0.409 | 0.413 | 0.423 | 0.4 | -2.82% | 97 | 2,240,000 | 915,870 |
| 2024-12-16 | 0.431 | 0.425 | 0.431 | 0.414 | -0.70% | 34 | 610,000 | 257,110 |
| 2024-12-13 | 0.44 | 0.428 | 0.44 | 0.421 | -3.82% | 48 | 1,400,000 | 602,920 |
| 2024-12-12 | 0.451 | 0.445 | 0.453 | 0.439 | -1.55% | 20 | 260,000 | 115,600 |
| 2024-12-11 | 0.452 | 0.452 | 0.452 | 0.452 | -0.44% | 1 | 10,000 | 4,520 |
| 2024-12-10 | 0.447 | 0.454 | 0.477 | 0.447 | +0.67% | 29 | 450,000 | 208,620 |
| 2024-12-09 | 0.446 | 0.451 | 0.46 | 0.444 | +1.12% | 26 | 540,000 | 242,040 |
| 2024-12-06 | 0.444 | 0.446 | 0.446 | 0.434 | -0.45% | 10 | 150,000 | 66,730 |
| 2024-12-05 | 0.438 | 0.448 | 0.448 | 0.43 | +1.82% | 27 | 600,000 | 261,970 |
| 2024-12-04 | 0.44 | 0.44 | 0.444 | 0.437 | -0.90% | 23 | 450,000 | 198,860 |
| 2024-12-03 | 0.438 | 0.444 | 0.471 | 0.438 | -0.89% | 103 | 1,450,000 | 660,500 |
| 2024-12-02 | 0.436 | 0.448 | 0.458 | 0.416 | +2.28% | 78 | 1,980,000 | 870,680 |
| 2024-11-29 | 0.425 | 0.438 | 0.438 | 0.407 | +2.34% | 37 | 570,000 | 244,270 |
| 2024-11-28 | 0.428 | 0.428 | 0.438 | 0.423 | +0.23% | 45 | 580,000 | 249,140 |
| 2024-11-27 | 0.42 | 0.427 | 0.432 | 0.4 | +0.47% | 100 | 2,740,000 | 1,133,220 |
| 2024-11-26 | 0.458 | 0.425 | 0.463 | 0.412 | -7.61% | 128 | 2,180,000 | 935,680 |
| 2024-11-25 | 0.461 | 0.46 | 0.478 | 0.46 | -1.50% | 48 | 1,870,000 | 873,110 |
| 2024-11-22 | 0.459 | 0.467 | 0.47 | 0.459 | +1.74% | 10 | 110,000 | 51,110 |
| 2024-11-21 | 0.458 | 0.459 | 0.465 | 0.453 | -1.08% | 57 | 1,810,000 | 830,030 |
| 2024-11-20 | 0.477 | 0.464 | 0.489 | 0.46 | -2.73% | 67 | 2,410,000 | 1,134,530 |
| 2024-11-19 | 0.514 | 0.477 | 0.514 | 0.468 | -5.54% | 109 | 3,020,000 | 1,467,710 |
| 2024-11-18 | 0.523 | 0.505 | 0.523 | 0.5 | -4.54% | 97 | 2,480,000 | 1,259,440 |
| 2024-11-15 | 0.51 | 0.529 | 0.535 | 0.51 | +3.52% | 166 | 4,480,000 | 2,349,310 |
| 2024-11-14 | 0.503 | 0.511 | 0.532 | 0.487 | +3.02% | 344 | 9,540,000 | 4,956,030 |
| 2024-11-13 | 0.493 | 0.496 | 0.504 | 0.485 | +2.48% | 81 | 1,520,000 | 755,420 |
| 2024-11-12 | 0.487 | 0.484 | 0.492 | 0.482 | 0.00% | 36 | 670,000 | 325,640 |
| 2024-11-11 | 0.485 | 0.484 | 0.49 | 0.479 | +1.68% | 54 | 1,270,000 | 612,630 |
| 2024-11-08 | 0.481 | 0.476 | 0.492 | 0.469 | -0.63% | 33 | 580,000 | 279,200 |
| 2024-11-07 | 0.482 | 0.479 | 0.482 | 0.464 | +1.05% | 17 | 390,000 | 185,850 |
| 2024-11-06 | 0.48 | 0.474 | 0.495 | 0.474 | +0.21% | 67 | 990,000 | 477,950 |
| 2024-11-05 | 0.477 | 0.473 | 0.51 | 0.455 | -0.42% | 172 | 4,150,000 | 1,980,040 |
| 2024-11-02 | 0.465 | 0.475 | 0.475 | 0.459 | +3.26% | 18 | 220,000 | 103,300 |
| 2024-11-01 | 0.459 | 0.46 | 0.467 | 0.454 | -0.86% | 26 | 390,000 | 178,470 |
| 2024-10-31 | 0.475 | 0.464 | 0.475 | 0.454 | -2.11% | 47 | 780,000 | 362,830 |
| 2024-10-30 | 0.486 | 0.474 | 0.488 | 0.47 | -2.27% | 74 | 2,210,000 | 1,052,840 |
| 2024-10-29 | 0.488 | 0.485 | 0.496 | 0.483 | +0.62% | 17 | 480,000 | 232,350 |
| 2024-10-28 | 0.522 | 0.482 | 0.522 | 0.472 | -4.93% | 120 | 2,410,000 | 1,169,040 |
| 2024-10-25 | 0.507 | 0.507 | 0.521 | 0.507 | +0.20% | 46 | 1,740,000 | 893,740 |
| 2024-10-24 | 0.506 | 0.506 | 0.517 | 0.505 | -0.98% | 27 | 700,000 | 355,140 |
| 2024-10-23 | 0.505 | 0.511 | 0.52 | 0.5 | +0.20% | 43 | 1,160,000 | 596,810 |
| 2024-10-22 | 0.521 | 0.51 | 0.521 | 0.504 | -0.20% | 21 | 660,000 | 334,890 |
| 2024-10-21 | 0.507 | 0.511 | 0.525 | 0.5 | +0.39% | 52 | 980,000 | 503,750 |
| 2024-10-18 | 0.534 | 0.509 | 0.544 | 0.502 | -3.05% | 85 | 1,900,000 | 989,800 |
| 2024-10-17 | 0.516 | 0.525 | 0.55 | 0.515 | +1.74% | 256 | 7,300,000 | 3,874,940 |
| 2024-10-16 | 0.502 | 0.516 | 0.517 | 0.494 | +2.38% | 55 | 1,320,000 | 675,760 |
| 2024-10-15 | 0.5 | 0.504 | 0.511 | 0.49 | +0.20% | 33 | 990,000 | 498,570 |
| 2024-10-14 | 0.505 | 0.503 | 0.505 | 0.5 | -0.40% | 16 | 240,000 | 120,330 |
| 2024-10-11 | 0.507 | 0.505 | 0.507 | 0.495 | -0.39% | 30 | 720,000 | 362,060 |
| 2024-10-10 | 0.512 | 0.507 | 0.512 | 0.507 | -0.20% | 8 | 110,000 | 55,940 |
| 2024-10-09 | 0.506 | 0.508 | 0.517 | 0.491 | +1.60% | 68 | 1,280,000 | 641,810 |
| 2024-10-08 | 0.507 | 0.5 | 0.508 | 0.491 | 0.00% | 33 | 490,000 | 245,480 |
| 2024-10-07 | 0.521 | 0.5 | 0.524 | 0.5 | -3.47% | 49 | 1,640,000 | 836,860 |
| 2024-10-04 | 0.511 | 0.518 | 0.522 | 0.511 | +1.57% | 25 | 360,000 | 186,310 |
| 2024-10-03 | 0.516 | 0.51 | 0.521 | 0.491 | -1.16% | 90 | 2,120,000 | 1,071,650 |
| 2024-10-02 | 0.526 | 0.516 | 0.527 | 0.515 | -1.71% | 32 | 1,550,000 | 807,870 |
| 2024-10-01 | 0.525 | 0.525 | 0.537 | 0.518 | -0.76% | 46 | 810,000 | 424,550 |
| 2024-09-30 | 0.53 | 0.529 | 0.56 | 0.523 | +0.76% | 98 | 2,360,000 | 1,268,430 |
| 2024-09-27 | 0.527 | 0.525 | 0.537 | 0.518 | +0.57% | 63 | 1,500,000 | 786,570 |
| 2024-09-26 | 0.529 | 0.522 | 0.531 | 0.519 | -0.95% | 54 | 1,290,000 | 675,620 |
| 2024-09-25 | 0.515 | 0.527 | 0.543 | 0.507 | +2.33% | 163 | 3,830,000 | 2,022,570 |
| 2024-09-24 | 0.521 | 0.515 | 0.524 | 0.51 | -1.34% | 84 | 2,120,000 | 1,096,430 |
| 2024-09-23 | 0.522 | 0.522 | 0.537 | 0.514 | 0.00% | 52 | 2,040,000 | 1,077,100 |
| 2024-09-20 | 0.532 | 0.522 | 0.538 | 0.521 | -1.88% | 77 | 2,250,000 | 1,184,640 |
| 2024-09-19 | 0.54 | 0.532 | 0.547 | 0.525 | +1.53% | 90 | 2,350,000 | 1,256,040 |
| 2024-09-18 | 0.514 | 0.524 | 0.564 | 0.5 | +4.59% | 382 | 12,100,000 | 6,412,230 |
| 2024-09-17 | 0.509 | 0.501 | 0.548 | 0.495 | -0.40% | 154 | 3,770,000 | 1,933,440 |
| 2024-09-16 | 0.494 | 0.503 | 0.507 | 0.489 | +0.80% | 88 | 1,730,000 | 862,490 |
| 2024-09-13 | 0.494 | 0.499 | 0.506 | 0.482 | +3.96% | 117 | 3,050,000 | 1,500,540 |
| 2024-09-12 | 0.512 | 0.48 | 0.517 | 0.472 | -3.61% | 123 | 2,770,000 | 1,354,230 |
| 2024-09-11 | 0.511 | 0.498 | 0.523 | 0.481 | -1.58% | 120 | 3,000,000 | 1,511,290 |
| 2024-09-10 | 0.509 | 0.506 | 0.519 | 0.487 | +4.33% | 109 | 2,560,000 | 1,284,210 |
| 2024-09-09 | 0.502 | 0.485 | 0.512 | 0.477 | -0.82% | 57 | 1,860,000 | 908,390 |
| 2024-09-06 | 0.459 | 0.489 | 0.495 | 0.458 | +6.07% | 94 | 2,220,000 | 1,070,860 |
| 2024-09-05 | 0.442 | 0.461 | 0.5 | 0.442 | +2.67% | 130 | 3,660,000 | 1,762,530 |
| 2024-09-04 | 0.435 | 0.449 | 0.457 | 0.431 | +0.67% | 48 | 870,000 | 389,990 |
| 2024-09-03 | 0.443 | 0.446 | 0.447 | 0.43 | +2.76% | 50 | 870,000 | 380,090 |
| 2024-09-02 | 0.464 | 0.434 | 0.464 | 0.417 | -6.47% | 123 | 2,870,000 | 1,257,840 |
| 2024-08-30 | 0.507 | 0.464 | 0.507 | 0.455 | -9.38% | 174 | 6,060,000 | 2,863,450 |
| 2024-08-29 | 0.472 | 0.512 | 0.527 | 0.472 | +13.02% | 299 | 6,890,000 | 3,460,190 |
| 2024-08-28 | 0.484 | 0.453 | 0.49 | 0.45 | -4.83% | 89 | 2,160,000 | 1,001,130 |
| 2024-08-27 | 0.484 | 0.476 | 0.487 | 0.47 | -1.65% | 40 | 750,000 | 355,740 |
| 2024-08-26 | 0.477 | 0.484 | 0.497 | 0.477 | +2.11% | 30 | 750,000 | 365,200 |
| 2024-08-23 | 0.503 | 0.474 | 0.504 | 0.465 | -4.24% | 117 | 3,000,000 | 1,427,670 |
| 2024-08-22 | 0.512 | 0.495 | 0.512 | 0.49 | -3.32% | 61 | 750,000 | 373,050 |
| 2024-08-21 | 0.507 | 0.512 | 0.513 | 0.501 | +2.20% | 26 | 320,000 | 162,040 |
| 2024-08-20 | 0.502 | 0.501 | 0.521 | 0.5 | -0.99% | 50 | 900,000 | 457,280 |
| 2024-08-19 | 0.524 | 0.506 | 0.525 | 0.503 | -3.62% | 67 | 1,650,000 | 840,110 |
| 2024-08-16 | 0.524 | 0.525 | 0.525 | 0.511 | -0.57% | 26 | 430,000 | 223,990 |
| 2024-08-15 | 0.53 | 0.528 | 0.537 | 0.511 | 0.00% | 76 | 2,310,000 | 1,203,010 |
| 2024-08-14 | 0.55 | 0.528 | 0.6 | 0.519 | +1.73% | 310 | 9,800,000 | 5,359,240 |
| 2024-08-13 | 0.504 | 0.519 | 0.552 | 0.475 | +4.85% | 360 | 13,120,000 | 6,751,320 |
| 2024-08-12 | 0.484 | 0.495 | 0.504 | 0.47 | +1.02% | 201 | 5,830,000 | 2,856,570 |
| 2024-08-09 | 0.506 | 0.49 | 0.506 | 0.473 | -1.41% | 166 | 5,670,000 | 2,755,870 |
| 2024-08-08 | 0.491 | 0.497 | 0.511 | 0.486 | +2.05% | 86 | 1,680,000 | 830,900 |
| 2024-08-07 | 0.481 | 0.487 | 0.487 | 0.478 | +0.83% | 33 | 1,440,000 | 696,800 |
| 2024-08-06 | 0.483 | 0.483 | 0.492 | 0.483 | +0.84% | 29 | 380,000 | 185,240 |
| 2024-08-05 | 0.506 | 0.479 | 0.506 | 0.47 | -3.82% | 127 | 2,290,000 | 1,099,640 |
| 2024-08-02 | 0.497 | 0.498 | 0.513 | 0.495 | +0.61% | 108 | 1,820,000 | 915,860 |
| 2024-08-01 | 0.506 | 0.495 | 0.512 | 0.491 | -1.20% | 106 | 4,270,000 | 2,143,670 |
| 2024-07-31 | 0.506 | 0.501 | 0.507 | 0.495 | +0.80% | 55 | 1,410,000 | 703,950 |
| 2024-07-30 | 0.509 | 0.497 | 0.512 | 0.496 | -2.93% | 130 | 3,930,000 | 1,967,570 |
| 2024-07-29 | 0.527 | 0.512 | 0.527 | 0.491 | -3.94% | 178 | 9,100,000 | 4,570,470 |
| 2024-07-26 | 0.535 | 0.533 | 0.539 | 0.525 | -0.93% | 93 | 1,350,000 | 719,770 |
| 2024-07-25 | 0.537 | 0.538 | 0.542 | 0.529 | +0.94% | 61 | 890,000 | 477,380 |
| 2024-07-24 | 0.543 | 0.533 | 0.543 | 0.518 | -1.30% | 96 | 2,170,000 | 1,152,620 |
| 2024-07-23 | 0.549 | 0.54 | 0.549 | 0.534 | -0.74% | 46 | 530,000 | 286,000 |
| 2024-07-22 | 0.549 | 0.544 | 0.565 | 0.535 | +1.30% | 61 | 1,030,000 | 562,050 |
| 2024-07-19 | 0.526 | 0.537 | 0.551 | 0.525 | +1.13% | 81 | 1,120,000 | 606,530 |
| 2024-07-18 | 0.527 | 0.531 | 0.54 | 0.521 | 0.00% | 63 | 1,060,000 | 561,370 |
| 2024-07-17 | 0.524 | 0.531 | 0.549 | 0.524 | +1.53% | 55 | 860,000 | 460,650 |
| 2024-07-16 | 0.519 | 0.523 | 0.57 | 0.515 | +2.15% | 247 | 6,120,000 | 3,334,980 |
| 2024-07-15 | 0.557 | 0.512 | 0.571 | 0.505 | -6.74% | 198 | 4,490,000 | 2,364,870 |
| 2024-07-12 | 0.55 | 0.549 | 0.562 | 0.545 | +0.73% | 69 | 920,000 | 508,630 |
| 2024-07-11 | 0.546 | 0.545 | 0.561 | 0.519 | +2.06% | 84 | 1,340,000 | 732,270 |
| 2024-07-10 | 0.574 | 0.534 | 0.574 | 0.503 | -4.64% | 175 | 3,070,000 | 1,637,620 |
| 2024-07-09 | 0.606 | 0.56 | 0.628 | 0.56 | -7.28% | 161 | 2,770,000 | 1,627,260 |
| 2024-07-08 | 0.611 | 0.604 | 0.623 | 0.6 | -1.31% | 51 | 700,000 | 428,090 |
| 2024-07-05 | 0.622 | 0.612 | 0.661 | 0.606 | -0.81% | 213 | 4,060,000 | 2,539,100 |
| 2024-07-04 | 0.606 | 0.617 | 0.657 | 0.598 | +2.83% | 408 | 10,440,000 | 6,569,810 |
| 2024-07-03 | 0.608 | 0.6 | 0.609 | 0.591 | -1.48% | 56 | 870,000 | 523,120 |
| 2024-07-02 | 0.613 | 0.609 | 0.619 | 0.601 | +0.83% | 73 | 1,290,000 | 783,630 |
| 2024-07-01 | 0.604 | 0.604 | 0.615 | 0.589 | -0.33% | 40 | 640,000 | 385,950 |
| 2024-06-28 | 0.617 | 0.606 | 0.617 | 0.603 | -1.78% | 36 | 700,000 | 426,120 |
| 2024-06-27 | 0.603 | 0.617 | 0.625 | 0.6 | +0.49% | 30 | 410,000 | 253,290 |
| 2024-06-26 | 0.613 | 0.614 | 0.616 | 0.608 | +0.49% | 16 | 380,000 | 233,050 |
| 2024-06-25 | 0.618 | 0.611 | 0.626 | 0.6 | 0.00% | 66 | 1,760,000 | 1,061,650 |
| 2024-06-24 | 0.59 | 0.611 | 0.624 | 0.582 | +4.27% | 136 | 2,580,000 | 1,565,640 |
| 2024-06-21 | 0.6 | 0.586 | 0.6 | 0.581 | -2.17% | 68 | 1,570,000 | 928,110 |
| 2024-06-20 | 0.595 | 0.599 | 0.599 | 0.575 | +1.18% | 80 | 1,560,000 | 917,480 |
| 2024-06-19 | 0.601 | 0.592 | 0.606 | 0.58 | -4.05% | 107 | 1,930,000 | 1,145,370 |
| 2024-06-18 | 0.631 | 0.617 | 0.649 | 0.605 | -1.75% | 58 | 820,000 | 511,240 |
| 2024-06-17 | 0.632 | 0.628 | 0.632 | 0.617 | -1.10% | 49 | 1,010,000 | 630,880 |
| 2024-06-14 | 0.633 | 0.635 | 0.641 | 0.614 | 0.00% | 52 | 840,000 | 526,840 |
| 2024-06-13 | 0.639 | 0.635 | 0.643 | 0.588 | -2.31% | 94 | 1,220,000 | 760,310 |
| 2024-06-11 | 0.659 | 0.65 | 0.689 | 0.636 | -0.91% | 235 | 4,130,000 | 2,733,500 |
| 2024-06-10 | 0.678 | 0.656 | 0.689 | 0.656 | -0.76% | 49 | 970,000 | 649,060 |
| 2024-06-07 | 0.656 | 0.661 | 0.67 | 0.644 | +0.76% | 73 | 1,790,000 | 1,175,040 |
| 2024-06-06 | 0.65 | 0.656 | 0.671 | 0.65 | +1.86% | 59 | 960,000 | 636,470 |
| 2024-06-05 | 0.645 | 0.644 | 0.67 | 0.636 | +1.26% | 71 | 1,230,000 | 803,480 |
| 2024-06-04 | 0.615 | 0.636 | 0.648 | 0.609 | +5.47% | 126 | 2,420,000 | 1,517,940 |
| 2024-06-03 | 0.623 | 0.603 | 0.635 | 0.553 | -5.34% | 195 | 3,550,000 | 2,101,450 |
| 2024-05-31 | 0.67 | 0.637 | 0.687 | 0.637 | -7.28% | 86 | 1,370,000 | 901,820 |
| 2024-05-30 | 0.666 | 0.687 | 0.699 | 0.665 | +2.38% | 57 | 1,140,000 | 774,180 |
| 2024-05-29 | 0.669 | 0.671 | 0.672 | 0.645 | -0.59% | 59 | 1,750,000 | 1,150,120 |
| 2024-05-28 | 0.674 | 0.675 | 0.678 | 0.661 | +1.05% | 57 | 1,110,000 | 745,590 |
| 2024-05-27 | 0.671 | 0.668 | 0.673 | 0.644 | -1.76% | 102 | 1,890,000 | 1,247,970 |
| 2024-05-24 | 0.72 | 0.68 | 0.723 | 0.658 | -5.82% | 290 | 4,800,000 | 3,291,630 |
| 2024-05-23 | 0.734 | 0.722 | 0.734 | 0.715 | -1.50% | 61 | 1,220,000 | 880,850 |
| 2024-05-22 | 0.72 | 0.733 | 0.74 | 0.705 | +1.81% | 74 | 1,700,000 | 1,240,860 |
| 2024-05-21 | 0.745 | 0.72 | 0.748 | 0.72 | -4.00% | 162 | 4,430,000 | 3,250,070 |
| 2024-05-20 | 0.764 | 0.75 | 0.769 | 0.75 | -1.32% | 57 | 1,100,000 | 832,170 |
| 2024-05-17 | 0.761 | 0.76 | 0.762 | 0.756 | -0.13% | 23 | 310,000 | 235,290 |
| 2024-05-16 | 0.777 | 0.761 | 0.777 | 0.755 | +0.13% | 38 | 680,000 | 519,060 |
| 2024-05-15 | 0.774 | 0.76 | 0.787 | 0.756 | -1.81% | 189 | 4,300,000 | 3,329,510 |
| 2024-05-14 | 0.754 | 0.774 | 0.779 | 0.745 | +2.65% | 181 | 3,860,000 | 2,950,190 |
| 2024-05-13 | 0.759 | 0.754 | 0.773 | 0.75 | -0.66% | 116 | 2,500,000 | 1,900,690 |
| 2024-05-10 | 0.76 | 0.759 | 0.763 | 0.756 | +0.40% | 47 | 670,000 | 508,850 |
| 2024-05-08 | 0.761 | 0.756 | 0.764 | 0.756 | -0.66% | 48 | 1,330,000 | 1,010,180 |
| 2024-05-07 | 0.767 | 0.761 | 0.77 | 0.76 | +0.13% | 57 | 1,740,000 | 1,332,200 |
| 2024-05-06 | 0.764 | 0.76 | 0.77 | 0.751 | -1.17% | 77 | 1,310,000 | 996,900 |
| 2024-05-03 | 0.775 | 0.769 | 0.775 | 0.763 | -0.65% | 77 | 2,460,000 | 1,891,940 |
| 2024-05-02 | 0.783 | 0.774 | 0.787 | 0.766 | -0.64% | 111 | 2,090,000 | 1,620,370 |
| 2024-04-30 | 0.768 | 0.779 | 0.779 | 0.765 | +0.91% | 52 | 900,000 | 695,270 |
| 2024-04-29 | 0.76 | 0.772 | 0.777 | 0.76 | +0.52% | 42 | 740,000 | 568,690 |
| 2024-04-27 | 0.78 | 0.768 | 0.786 | 0.762 | -1.16% | 70 | 1,310,000 | 1,015,100 |
| 2024-04-26 | 0.768 | 0.777 | 0.781 | 0.751 | +1.44% | 61 | 790,000 | 609,340 |
| 2024-04-25 | 0.772 | 0.766 | 0.778 | 0.761 | -1.29% | 79 | 1,240,000 | 953,770 |
| 2024-04-24 | 0.793 | 0.776 | 0.796 | 0.77 | -2.39% | 258 | 5,600,000 | 4,361,000 |
| 2024-04-23 | 0.797 | 0.795 | 0.803 | 0.792 | 0.00% | 54 | 2,410,000 | 1,923,360 |
| 2024-04-22 | 0.804 | 0.795 | 0.815 | 0.786 | -0.63% | 151 | 3,210,000 | 2,574,710 |
| 2024-04-19 | 0.8 | 0.8 | 0.815 | 0.792 | +0.38% | 102 | 4,490,000 | 3,609,380 |
| 2024-04-18 | 0.81 | 0.797 | 0.81 | 0.792 | -1.36% | 76 | 1,480,000 | 1,180,720 |
| 2024-04-17 | 0.815 | 0.808 | 0.815 | 0.795 | +1.00% | 145 | 3,460,000 | 2,789,430 |
| 2024-04-16 | 0.82 | 0.8 | 0.821 | 0.776 | -1.84% | 345 | 6,110,000 | 4,868,870 |
| 2024-04-15 | 0.785 | 0.815 | 0.828 | 0.785 | +3.95% | 428 | 12,040,000 | 9,778,160 |
| 2024-04-12 | 0.788 | 0.784 | 0.797 | 0.777 | -0.25% | 144 | 2,570,000 | 2,018,750 |
| 2024-04-11 | 0.78 | 0.786 | 0.821 | 0.77 | +2.34% | 581 | 12,360,000 | 9,875,740 |
| 2024-04-10 | 0.769 | 0.768 | 0.774 | 0.758 | +1.05% | 122 | 2,740,000 | 2,100,430 |
| 2024-04-09 | 0.766 | 0.76 | 0.769 | 0.757 | -0.65% | 109 | 2,530,000 | 1,927,890 |
| 2024-04-08 | 0.764 | 0.765 | 0.769 | 0.75 | +0.26% | 186 | 3,100,000 | 2,360,460 |
| 2024-04-05 | 0.752 | 0.763 | 0.764 | 0.752 | +1.60% | 134 | 2,560,000 | 1,945,850 |
| 2024-04-04 | 0.764 | 0.751 | 0.764 | 0.747 | -0.53% | 81 | 1,560,000 | 1,172,780 |
| 2024-04-03 | 0.757 | 0.755 | 0.766 | 0.744 | +0.67% | 402 | 5,850,000 | 4,411,490 |
| 2024-04-02 | 0.768 | 0.75 | 0.79 | 0.747 | -2.34% | 578 | 9,150,000 | 6,960,800 |
| 2024-04-01 | 0.791 | 0.768 | 0.8 | 0.764 | -2.54% | 609 | 10,760,000 | 8,358,180 |
| 2024-03-29 | 0.796 | 0.788 | 0.796 | 0.781 | -1.01% | 115 | 2,710,000 | 2,138,460 |
| 2024-03-28 | 0.813 | 0.796 | 0.813 | 0.791 | -1.24% | 91 | 1,920,000 | 1,537,810 |
| 2024-03-27 | 0.815 | 0.806 | 0.815 | 0.8 | -0.62% | 93 | 2,080,000 | 1,678,620 |
| 2024-03-26 | 0.795 | 0.811 | 0.819 | 0.795 | +2.01% | 101 | 2,560,000 | 2,060,380 |
| 2024-03-25 | 0.825 | 0.795 | 0.83 | 0.795 | -3.28% | 182 | 3,350,000 | 2,699,290 |
| 2024-03-22 | 0.834 | 0.822 | 0.84 | 0.802 | +0.37% | 87 | 1,790,000 | 1,479,350 |
| 2024-03-21 | 0.795 | 0.819 | 0.84 | 0.791 | +1.74% | 196 | 4,680,000 | 3,845,520 |
| 2024-03-20 | 0.807 | 0.805 | 0.813 | 0.786 | -0.98% | 122 | 2,400,000 | 1,923,880 |
| 2024-03-19 | 0.814 | 0.813 | 0.82 | 0.803 | -0.85% | 82 | 1,270,000 | 1,030,300 |
| 2024-03-18 | 0.823 | 0.82 | 0.839 | 0.793 | -0.49% | 240 | 3,850,000 | 3,114,870 |
| 2024-03-15 | 0.825 | 0.824 | 0.831 | 0.803 | -0.36% | 281 | 4,340,000 | 3,532,290 |
| 2024-03-14 | 0.852 | 0.827 | 0.895 | 0.811 | +0.36% | 953 | 25,010,000 | 21,569,880 |
| 2024-03-13 | 0.806 | 0.824 | 0.836 | 0.806 | +2.36% | 114 | 2,430,000 | 1,998,260 |
| 2024-03-12 | 0.83 | 0.805 | 0.83 | 0.801 | -2.31% | 96 | 2,490,000 | 2,012,810 |
| 2024-03-11 | 0.849 | 0.824 | 0.857 | 0.802 | -1.44% | 316 | 7,320,000 | 6,037,540 |
| 2024-03-07 | 0.85 | 0.836 | 0.85 | 0.832 | -1.76% | 66 | 1,130,000 | 947,640 |
| 2024-03-06 | 0.88 | 0.851 | 0.88 | 0.851 | -1.96% | 76 | 1,080,000 | 928,750 |
| 2024-03-05 | 0.86 | 0.868 | 0.875 | 0.847 | +0.93% | 116 | 1,680,000 | 1,440,180 |
| 2024-03-04 | 0.881 | 0.86 | 0.89 | 0.86 | -0.58% | 278 | 4,450,000 | 3,904,130 |
| 2024-03-01 | 0.88 | 0.865 | 0.897 | 0.831 | -1.03% | 247 | 4,790,000 | 4,092,080 |
| 2024-02-29 | 0.895 | 0.874 | 0.898 | 0.854 | -0.34% | 254 | 7,130,000 | 6,267,210 |
| 2024-02-28 | 0.811 | 0.877 | 0.9 | 0.811 | +6.95% | 753 | 20,040,000 | 17,464,630 |
| 2024-02-27 | 0.834 | 0.82 | 0.851 | 0.786 | -2.38% | 260 | 6,220,000 | 5,155,760 |
| 2024-02-26 | 0.8 | 0.84 | 0.842 | 0.793 | +7.69% | 293 | 5,070,000 | 4,168,630 |
| 2024-02-22 | 0.737 | 0.78 | 0.829 | 0.737 | +6.27% | 260 | 4,970,000 | 3,940,530 |
| 2024-02-21 | 0.757 | 0.734 | 0.757 | 0.712 | -3.93% | 158 | 3,020,000 | 2,207,290 |
| 2024-02-20 | 0.773 | 0.764 | 0.778 | 0.742 | -2.05% | 168 | 2,880,000 | 2,193,530 |
| 2024-02-19 | 0.791 | 0.78 | 0.791 | 0.763 | -1.14% | 109 | 1,580,000 | 1,232,160 |
| 2024-02-16 | 0.796 | 0.789 | 0.81 | 0.787 | -0.75% | 76 | 1,410,000 | 1,124,600 |
| 2024-02-15 | 0.803 | 0.795 | 0.808 | 0.756 | -1.61% | 202 | 3,780,000 | 2,972,000 |
| 2024-02-14 | 0.806 | 0.808 | 0.814 | 0.805 | +0.37% | 89 | 1,300,000 | 1,051,970 |
| 2024-02-13 | 0.785 | 0.805 | 0.805 | 0.77 | +2.42% | 131 | 2,430,000 | 1,923,670 |
| 2024-02-12 | 0.809 | 0.786 | 0.814 | 0.78 | -3.68% | 191 | 3,580,000 | 2,837,160 |
| 2024-02-09 | 0.84 | 0.816 | 0.846 | 0.799 | -3.77% | 311 | 5,250,000 | 4,285,690 |
| 2024-02-08 | 0.838 | 0.848 | 0.887 | 0.838 | +1.07% | 354 | 6,420,000 | 5,550,310 |
| 2024-02-07 | 0.835 | 0.839 | 0.864 | 0.831 | +0.96% | 85 | 1,550,000 | 1,302,250 |
| 2024-02-06 | 0.836 | 0.831 | 0.84 | 0.826 | -0.24% | 52 | 750,000 | 623,560 |
| 2024-02-05 | 0.839 | 0.833 | 0.849 | 0.827 | -0.72% | 76 | 1,250,000 | 1,046,150 |
| 2024-02-02 | 0.84 | 0.839 | 0.854 | 0.822 | -1.87% | 273 | 3,990,000 | 3,327,740 |
| 2024-02-01 | 0.854 | 0.855 | 0.897 | 0.843 | +0.59% | 432 | 9,770,000 | 8,513,400 |
| 2024-01-31 | 0.878 | 0.85 | 0.885 | 0.834 | -2.75% | 195 | 4,020,000 | 3,436,070 |
| 2024-01-30 | 0.891 | 0.874 | 0.907 | 0.842 | -1.13% | 283 | 6,320,000 | 5,557,940 |
| 2024-01-29 | 0.884 | 0.884 | 0.898 | 0.87 | +0.23% | 127 | 2,710,000 | 2,408,540 |
| 2024-01-26 | 0.891 | 0.882 | 0.899 | 0.875 | -0.45% | 111 | 1,560,000 | 1,375,640 |
| 2024-01-25 | 0.9 | 0.886 | 0.908 | 0.876 | -1.77% | 143 | 2,740,000 | 2,442,080 |
| 2024-01-24 | 0.908 | 0.902 | 0.913 | 0.901 | +0.11% | 101 | 2,270,000 | 2,057,800 |
| 2024-01-23 | 0.884 | 0.901 | 0.928 | 0.856 | +2.39% | 436 | 12,670,000 | 11,417,660 |
| 2024-01-22 | 0.895 | 0.88 | 0.895 | 0.878 | -1.35% | 108 | 2,010,000 | 1,776,830 |
| 2024-01-19 | 0.899 | 0.892 | 0.911 | 0.867 | -1.65% | 172 | 3,620,000 | 3,214,190 |
| 2024-01-18 | 0.92 | 0.907 | 0.924 | 0.89 | +1.11% | 171 | 3,880,000 | 3,519,040 |
| 2024-01-17 | 0.919 | 0.897 | 0.927 | 0.877 | -1.54% | 425 | 7,450,000 | 6,677,250 |
| 2024-01-16 | 0.923 | 0.911 | 0.937 | 0.869 | -1.30% | 758 | 16,480,000 | 14,739,220 |
| 2024-01-15 | 0.888 | 0.923 | 0.932 | 0.88 | +9.10% | 666 | 19,750,000 | 17,965,640 |
| 2024-01-12 | 0.741 | 0.846 | 0.868 | 0.741 | +16.05% | 1416 | 44,610,000 | 36,770,690 |
| 2024-01-11 | 0.789 | 0.729 | 0.79 | 0.712 | -4.46% | 494 | 9,500,000 | 7,158,140 |
| 2024-01-10 | 0.767 | 0.763 | 0.792 | 0.733 | +4.52% | 387 | 13,290,000 | 10,191,840 |
| 2024-01-09 | 0.703 | 0.73 | 0.749 | 0.692 | +5.49% | 328 | 7,770,000 | 5,627,300 |
| 2024-01-08 | 0.697 | 0.692 | 0.711 | 0.672 | +1.02% | 131 | 3,350,000 | 2,348,900 |
| 2024-01-05 | 0.671 | 0.685 | 0.705 | 0.671 | +2.09% | 113 | 2,160,000 | 1,488,270 |
| 2024-01-04 | 0.646 | 0.671 | 0.69 | 0.625 | +2.91% | 145 | 2,500,000 | 1,666,500 |
| 2024-01-03 | 0.595 | 0.652 | 0.653 | 0.595 | 0.00% | 113 | 3,830,000 | 2,404,090 |