Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.415 | 0.412 | 0.416 | 0.408 | -0.72% | 60 | 4,360,000 | 1,799,280 |
| 2025-12-29 | 0.42 | 0.415 | 0.44 | 0.415 | -1.19% | 67 | 2,710,000 | 1,142,180 |
| 2025-12-26 | 0.418 | 0.42 | 0.421 | 0.416 | +0.24% | 15 | 610,000 | 255,780 |
| 2025-12-25 | 0.417 | 0.419 | 0.42 | 0.417 | +0.48% | 18 | 800,000 | 334,680 |
| 2025-12-24 | 0.424 | 0.417 | 0.424 | 0.417 | -1.18% | 13 | 660,000 | 277,560 |
| 2025-12-23 | 0.42 | 0.422 | 0.422 | 0.419 | +0.72% | 14 | 870,000 | 365,400 |
| 2025-12-22 | 0.422 | 0.419 | 0.425 | 0.415 | -0.71% | 49 | 1,860,000 | 779,780 |
| 2025-12-19 | 0.427 | 0.422 | 0.427 | 0.415 | -1.17% | 133 | 8,350,000 | 3,512,310 |
| 2025-12-18 | 0.439 | 0.427 | 0.441 | 0.415 | -2.73% | 94 | 6,860,000 | 2,928,500 |
| 2025-12-17 | 0.443 | 0.439 | 0.448 | 0.434 | -0.90% | 41 | 1,810,000 | 800,070 |
| 2025-12-16 | 0.45 | 0.443 | 0.45 | 0.443 | -2.42% | 54 | 1,970,000 | 877,770 |
| 2025-12-15 | 0.446 | 0.454 | 0.454 | 0.424 | +3.18% | 96 | 6,470,000 | 2,809,620 |
| 2025-12-12 | 0.455 | 0.44 | 0.469 | 0.431 | -3.51% | 154 | 6,220,000 | 2,774,730 |
| 2025-12-11 | 0.45 | 0.456 | 0.468 | 0.449 | -0.22% | 111 | 4,830,000 | 2,208,150 |
| 2025-12-10 | 0.44 | 0.457 | 0.457 | 0.437 | +3.86% | 72 | 4,920,000 | 2,203,540 |
| 2025-12-09 | 0.435 | 0.44 | 0.443 | 0.431 | +1.38% | 38 | 1,010,000 | 439,700 |
| 2025-12-08 | 0.43 | 0.434 | 0.443 | 0.428 | +0.93% | 37 | 1,030,000 | 446,880 |
| 2025-12-05 | 0.426 | 0.43 | 0.43 | 0.424 | +0.94% | 30 | 1,190,000 | 510,510 |
| 2025-12-04 | 0.424 | 0.426 | 0.426 | 0.422 | +0.95% | 14 | 500,000 | 212,600 |
| 2025-12-03 | 0.426 | 0.422 | 0.426 | 0.422 | -0.94% | 12 | 350,000 | 148,300 |
| 2025-12-02 | 0.429 | 0.426 | 0.429 | 0.424 | -0.47% | 10 | 370,000 | 157,290 |
| 2025-12-01 | 0.429 | 0.428 | 0.431 | 0.426 | 0.00% | 23 | 580,000 | 248,460 |
| 2025-11-28 | 0.428 | 0.428 | 0.428 | 0.425 | +0.47% | 7 | 130,000 | 55,500 |
| 2025-11-27 | 0.426 | 0.426 | 0.426 | 0.426 | -0.47% | 3 | 60,000 | 25,560 |
| 2025-11-26 | 0.427 | 0.428 | 0.43 | 0.424 | -0.23% | 14 | 450,000 | 191,990 |
| 2025-11-25 | 0.432 | 0.429 | 0.432 | 0.423 | +0.23% | 22 | 740,000 | 315,670 |
| 2025-11-24 | 0.432 | 0.428 | 0.44 | 0.423 | -1.38% | 28 | 980,000 | 424,820 |
| 2025-11-21 | 0.429 | 0.434 | 0.434 | 0.428 | +1.88% | 21 | 750,000 | 323,050 |
| 2025-11-20 | 0.429 | 0.426 | 0.429 | 0.424 | -0.23% | 11 | 220,000 | 93,590 |
| 2025-11-19 | 0.42 | 0.427 | 0.43 | 0.419 | +1.67% | 29 | 2,070,000 | 881,580 |
| 2025-11-18 | 0.43 | 0.42 | 0.43 | 0.417 | +0.96% | 28 | 2,300,000 | 977,760 |
| 2025-11-17 | 0.426 | 0.416 | 0.426 | 0.413 | -0.72% | 18 | 520,000 | 218,450 |
| 2025-11-14 | 0.418 | 0.419 | 0.423 | 0.418 | +0.24% | 16 | 350,000 | 147,180 |
| 2025-11-13 | 0.421 | 0.418 | 0.423 | 0.418 | -0.71% | 11 | 460,000 | 194,010 |
| 2025-11-12 | 0.423 | 0.421 | 0.423 | 0.421 | +0.24% | 5 | 50,000 | 21,090 |
| 2025-11-11 | 0.424 | 0.42 | 0.425 | 0.42 | +0.24% | 9 | 170,000 | 72,020 |
| 2025-11-10 | 0.418 | 0.419 | 0.43 | 0.418 | +0.24% | 52 | 4,110,000 | 1,745,790 |
| 2025-11-07 | 0.421 | 0.418 | 0.435 | 0.411 | -0.24% | 84 | 4,420,000 | 1,883,390 |
| 2025-11-06 | 0.422 | 0.419 | 0.442 | 0.419 | -0.71% | 108 | 5,890,000 | 2,539,930 |
| 2025-11-05 | 0.426 | 0.422 | 0.454 | 0.419 | -1.40% | 102 | 4,920,000 | 2,163,680 |
| 2025-11-03 | 0.425 | 0.428 | 0.428 | 0.425 | +1.90% | 16 | 980,000 | 418,120 |
| 2025-11-01 | 0.423 | 0.42 | 0.428 | 0.419 | -0.47% | 6 | 370,000 | 155,970 |
| 2025-10-31 | 0.431 | 0.422 | 0.431 | 0.419 | -2.31% | 46 | 2,860,000 | 1,219,590 |
| 2025-10-30 | 0.426 | 0.432 | 0.432 | 0.425 | +0.47% | 4 | 100,000 | 42,630 |
| 2025-10-29 | 0.429 | 0.43 | 0.435 | 0.429 | +0.70% | 13 | 1,240,000 | 532,320 |
| 2025-10-28 | 0.42 | 0.427 | 0.43 | 0.417 | +1.67% | 12 | 810,000 | 343,270 |
| 2025-10-27 | 0.416 | 0.42 | 0.438 | 0.412 | +1.20% | 87 | 4,270,000 | 1,812,370 |
| 2025-10-24 | 0.417 | 0.415 | 0.444 | 0.415 | -0.48% | 79 | 4,390,000 | 1,890,380 |
| 2025-10-23 | 0.421 | 0.417 | 0.424 | 0.417 | -1.42% | 21 | 600,000 | 252,020 |
| 2025-10-22 | 0.428 | 0.423 | 0.428 | 0.41 | -0.94% | 31 | 510,000 | 214,620 |
| 2025-10-21 | 0.441 | 0.427 | 0.441 | 0.426 | -3.83% | 67 | 4,030,000 | 1,766,710 |
| 2025-10-20 | 0.439 | 0.444 | 0.448 | 0.427 | +2.54% | 45 | 1,860,000 | 823,370 |
| 2025-10-17 | 0.431 | 0.433 | 0.437 | 0.423 | -0.23% | 18 | 410,000 | 176,520 |
| 2025-10-16 | 0.418 | 0.434 | 0.439 | 0.404 | +4.58% | 101 | 4,680,000 | 1,960,870 |
| 2025-10-15 | 0.418 | 0.415 | 0.42 | 0.406 | -0.48% | 31 | 2,400,000 | 997,850 |
| 2025-10-14 | 0.417 | 0.417 | 0.418 | 0.407 | -1.18% | 24 | 870,000 | 361,280 |
| 2025-10-13 | 0.445 | 0.422 | 0.452 | 0.418 | -3.87% | 111 | 6,000,000 | 2,578,070 |
| 2025-10-10 | 0.445 | 0.439 | 0.455 | 0.439 | -3.09% | 32 | 2,020,000 | 901,230 |
| 2025-10-09 | 0.46 | 0.453 | 0.479 | 0.435 | 0.00% | 112 | 5,020,000 | 2,316,700 |
| 2025-10-08 | 0.47 | 0.453 | 0.47 | 0.451 | -2.79% | 119 | 6,810,000 | 3,117,660 |
| 2025-10-07 | 0.473 | 0.466 | 0.474 | 0.461 | -1.48% | 22 | 620,000 | 292,090 |
| 2025-10-06 | 0.471 | 0.473 | 0.479 | 0.459 | -1.46% | 86 | 5,090,000 | 2,401,200 |
| 2025-10-03 | 0.484 | 0.48 | 0.49 | 0.452 | +0.42% | 151 | 7,500,000 | 3,563,190 |
| 2025-10-02 | 0.479 | 0.478 | 0.498 | 0.473 | +0.21% | 99 | 5,330,000 | 2,604,130 |
| 2025-10-01 | 0.486 | 0.477 | 0.498 | 0.473 | -1.04% | 117 | 5,430,000 | 2,642,030 |
| 2025-09-30 | 0.483 | 0.482 | 0.495 | 0.473 | 0.00% | 59 | 2,450,000 | 1,192,610 |
| 2025-09-29 | 0.468 | 0.482 | 0.493 | 0.466 | +2.12% | 149 | 9,350,000 | 4,491,610 |
| 2025-09-26 | 0.474 | 0.472 | 0.477 | 0.464 | -0.63% | 59 | 1,900,000 | 892,230 |
| 2025-09-25 | 0.474 | 0.475 | 0.497 | 0.464 | 0.00% | 173 | 6,280,000 | 2,998,400 |
| 2025-09-24 | 0.471 | 0.475 | 0.48 | 0.458 | +1.50% | 45 | 3,460,000 | 1,629,790 |
| 2025-09-23 | 0.473 | 0.468 | 0.473 | 0.468 | -0.21% | 13 | 560,000 | 263,610 |
| 2025-09-22 | 0.468 | 0.469 | 0.471 | 0.46 | -0.85% | 30 | 1,360,000 | 635,190 |
| 2025-09-19 | 0.476 | 0.473 | 0.48 | 0.473 | -1.25% | 29 | 1,550,000 | 736,190 |
| 2025-09-18 | 0.482 | 0.479 | 0.482 | 0.474 | +0.63% | 21 | 1,190,000 | 568,940 |
| 2025-09-17 | 0.486 | 0.476 | 0.488 | 0.472 | -2.06% | 21 | 590,000 | 281,120 |
| 2025-09-16 | 0.488 | 0.486 | 0.492 | 0.47 | +0.41% | 63 | 1,130,000 | 542,610 |
| 2025-09-15 | 0.511 | 0.484 | 0.513 | 0.484 | -2.81% | 117 | 4,210,000 | 2,079,450 |
| 2025-09-12 | 0.523 | 0.498 | 0.535 | 0.496 | -4.05% | 85 | 2,770,000 | 1,430,110 |
| 2025-09-11 | 0.52 | 0.519 | 0.529 | 0.509 | +1.17% | 94 | 2,400,000 | 1,244,330 |
| 2025-09-10 | 0.478 | 0.513 | 0.545 | 0.478 | +7.32% | 589 | 15,240,000 | 7,884,330 |
| 2025-09-09 | 0.475 | 0.478 | 0.484 | 0.473 | -0.21% | 42 | 1,180,000 | 563,920 |
| 2025-09-08 | 0.462 | 0.479 | 0.488 | 0.456 | +4.81% | 103 | 2,250,000 | 1,060,270 |
| 2025-09-05 | 0.476 | 0.457 | 0.489 | 0.445 | +0.88% | 67 | 1,800,000 | 828,440 |
| 2025-09-04 | 0.434 | 0.453 | 0.483 | 0.434 | +4.38% | 116 | 3,780,000 | 1,718,610 |
| 2025-09-03 | 0.426 | 0.434 | 0.44 | 0.426 | +1.88% | 35 | 650,000 | 281,150 |
| 2025-09-02 | 0.439 | 0.426 | 0.443 | 0.423 | -4.27% | 97 | 2,430,000 | 1,049,720 |
| 2025-09-01 | 0.459 | 0.445 | 0.459 | 0.439 | -1.55% | 52 | 1,550,000 | 688,450 |
| 2025-08-29 | 0.457 | 0.452 | 0.457 | 0.446 | +0.44% | 25 | 750,000 | 338,950 |
| 2025-08-28 | 0.475 | 0.45 | 0.49 | 0.446 | -3.23% | 98 | 2,570,000 | 1,205,750 |
| 2025-08-27 | 0.465 | 0.465 | 0.473 | 0.465 | -1.06% | 17 | 380,000 | 177,800 |
| 2025-08-26 | 0.456 | 0.47 | 0.48 | 0.456 | +3.52% | 49 | 1,370,000 | 639,590 |
| 2025-08-25 | 0.457 | 0.454 | 0.457 | 0.44 | -1.94% | 50 | 1,330,000 | 596,980 |
| 2025-08-22 | 0.46 | 0.463 | 0.466 | 0.455 | -0.22% | 17 | 490,000 | 224,970 |
| 2025-08-21 | 0.475 | 0.464 | 0.475 | 0.461 | -2.73% | 18 | 390,000 | 181,250 |
| 2025-08-20 | 0.489 | 0.477 | 0.495 | 0.471 | -2.25% | 53 | 1,140,000 | 551,700 |
| 2025-08-19 | 0.474 | 0.488 | 0.488 | 0.462 | +3.83% | 51 | 1,280,000 | 612,070 |
| 2025-08-18 | 0.463 | 0.47 | 0.478 | 0.455 | +3.30% | 37 | 830,000 | 386,840 |
| 2025-08-15 | 0.456 | 0.455 | 0.456 | 0.442 | -0.44% | 17 | 420,000 | 189,730 |
| 2025-08-14 | 0.467 | 0.457 | 0.467 | 0.445 | -1.51% | 37 | 570,000 | 257,570 |
| 2025-08-13 | 0.455 | 0.464 | 0.464 | 0.45 | -0.22% | 22 | 440,000 | 200,870 |
| 2025-08-12 | 0.472 | 0.465 | 0.477 | 0.461 | -1.48% | 23 | 380,000 | 177,710 |
| 2025-08-11 | 0.479 | 0.472 | 0.496 | 0.468 | +0.64% | 90 | 3,580,000 | 1,725,800 |
| 2025-08-08 | 0.44 | 0.469 | 0.491 | 0.44 | +6.11% | 139 | 3,150,000 | 1,493,620 |
| 2025-08-07 | 0.445 | 0.442 | 0.453 | 0.441 | +0.45% | 24 | 450,000 | 199,780 |
| 2025-08-06 | 0.469 | 0.44 | 0.469 | 0.439 | -4.76% | 26 | 490,000 | 222,220 |
| 2025-08-05 | 0.44 | 0.462 | 0.487 | 0.44 | +5.72% | 118 | 4,300,000 | 1,985,450 |
| 2025-08-04 | 0.416 | 0.437 | 0.45 | 0.416 | +5.30% | 180 | 4,740,000 | 2,072,550 |
| 2025-08-01 | 0.419 | 0.415 | 0.419 | 0.413 | 0.00% | 13 | 160,000 | 66,660 |
| 2025-07-31 | 0.415 | 0.415 | 0.418 | 0.411 | 0.00% | 25 | 520,000 | 216,350 |
| 2025-07-30 | 0.411 | 0.415 | 0.417 | 0.403 | +0.24% | 34 | 1,080,000 | 444,780 |
| 2025-07-29 | 0.411 | 0.414 | 0.419 | 0.402 | +0.24% | 53 | 1,290,000 | 530,510 |
| 2025-07-28 | 0.407 | 0.413 | 0.413 | 0.401 | +1.23% | 33 | 540,000 | 220,690 |
| 2025-07-25 | 0.405 | 0.408 | 0.415 | 0.4 | -0.49% | 31 | 540,000 | 219,480 |
| 2025-07-24 | 0.409 | 0.41 | 0.41 | 0.398 | +0.24% | 25 | 260,000 | 105,380 |
| 2025-07-23 | 0.396 | 0.409 | 0.415 | 0.396 | -1.92% | 63 | 1,590,000 | 642,890 |
| 2025-07-22 | 0.417 | 0.417 | 0.42 | 0.408 | +0.72% | 22 | 500,000 | 207,740 |
| 2025-07-21 | 0.418 | 0.414 | 0.427 | 0.406 | 0.00% | 45 | 1,110,000 | 460,750 |
| 2025-07-18 | 0.415 | 0.414 | 0.416 | 0.411 | +0.98% | 7 | 70,000 | 29,000 |
| 2025-07-17 | 0.416 | 0.41 | 0.416 | 0.404 | -0.97% | 13 | 270,000 | 109,850 |
| 2025-07-16 | 0.412 | 0.414 | 0.417 | 0.404 | +0.49% | 16 | 250,000 | 102,940 |
| 2025-07-15 | 0.408 | 0.412 | 0.422 | 0.406 | +3.00% | 14 | 320,000 | 131,730 |
| 2025-07-14 | 0.404 | 0.4 | 0.405 | 0.393 | +1.01% | 24 | 690,000 | 274,990 |
| 2025-07-11 | 0.402 | 0.396 | 0.402 | 0.396 | -2.22% | 11 | 180,000 | 71,520 |
| 2025-07-10 | 0.408 | 0.405 | 0.423 | 0.405 | 0.00% | 24 | 830,000 | 344,470 |
| 2025-07-09 | 0.407 | 0.405 | 0.413 | 0.395 | -2.41% | 40 | 1,120,000 | 450,390 |
| 2025-07-08 | 0.411 | 0.415 | 0.416 | 0.403 | 0.00% | 49 | 1,810,000 | 742,500 |
| 2025-07-07 | 0.42 | 0.415 | 0.423 | 0.415 | -2.35% | 13 | 320,000 | 134,320 |
| 2025-07-04 | 0.426 | 0.425 | 0.426 | 0.42 | +0.24% | 10 | 220,000 | 92,850 |
| 2025-07-03 | 0.421 | 0.424 | 0.424 | 0.42 | -0.47% | 3 | 30,000 | 12,650 |
| 2025-07-02 | 0.423 | 0.426 | 0.426 | 0.423 | +0.47% | 4 | 100,000 | 42,490 |
| 2025-07-01 | 0.421 | 0.424 | 0.424 | 0.419 | +0.71% | 9 | 160,000 | 67,370 |
| 2025-06-30 | 0.426 | 0.421 | 0.426 | 0.416 | -0.47% | 25 | 360,000 | 151,240 |
| 2025-06-27 | 0.419 | 0.423 | 0.424 | 0.419 | -0.70% | 6 | 70,000 | 29,450 |
| 2025-06-26 | 0.427 | 0.426 | 0.43 | 0.416 | -0.23% | 44 | 570,000 | 241,190 |
| 2025-06-25 | 0.423 | 0.427 | 0.432 | 0.423 | +0.71% | 13 | 260,000 | 110,470 |
| 2025-06-24 | 0.422 | 0.424 | 0.425 | 0.421 | +0.47% | 18 | 200,000 | 84,480 |
| 2025-06-23 | 0.442 | 0.422 | 0.444 | 0.422 | -3.43% | 50 | 1,390,000 | 596,740 |
| 2025-06-20 | 0.442 | 0.437 | 0.442 | 0.437 | 0.00% | 25 | 1,010,000 | 442,240 |
| 2025-06-19 | 0.434 | 0.437 | 0.444 | 0.425 | -1.35% | 46 | 910,000 | 396,850 |
| 2025-06-18 | 0.468 | 0.443 | 0.468 | 0.431 | -5.34% | 98 | 1,990,000 | 886,010 |
| 2025-06-17 | 0.463 | 0.468 | 0.479 | 0.45 | +5.17% | 83 | 2,130,000 | 989,080 |
| 2025-06-16 | 0.459 | 0.445 | 0.477 | 0.44 | -2.84% | 44 | 1,020,000 | 461,360 |
| 2025-06-13 | 0.458 | 0.458 | 0.458 | 0.458 | -0.43% | 1 | 10,000 | 4,580 |
| 2025-06-11 | 0.443 | 0.46 | 0.464 | 0.443 | +2.22% | 22 | 390,000 | 177,340 |
| 2025-06-10 | 0.453 | 0.45 | 0.454 | 0.449 | -0.44% | 7 | 130,000 | 58,550 |
| 2025-06-09 | 0.45 | 0.452 | 0.458 | 0.443 | +0.44% | 20 | 390,000 | 175,140 |
| 2025-06-06 | 0.455 | 0.45 | 0.483 | 0.447 | +1.12% | 95 | 2,460,000 | 1,141,770 |
| 2025-06-05 | 0.45 | 0.445 | 0.457 | 0.437 | -1.33% | 44 | 790,000 | 354,470 |
| 2025-06-04 | 0.421 | 0.451 | 0.453 | 0.421 | +2.73% | 17 | 420,000 | 187,220 |
| 2025-06-03 | 0.444 | 0.439 | 0.445 | 0.439 | -1.57% | 18 | 280,000 | 123,510 |
| 2025-06-02 | 0.438 | 0.446 | 0.446 | 0.438 | +1.36% | 7 | 120,000 | 53,430 |
| 2025-05-30 | 0.449 | 0.44 | 0.45 | 0.44 | -1.79% | 9 | 150,000 | 66,560 |
| 2025-05-29 | 0.451 | 0.448 | 0.451 | 0.432 | -1.75% | 14 | 310,000 | 137,170 |
| 2025-05-28 | 0.455 | 0.456 | 0.46 | 0.455 | +1.33% | 6 | 190,000 | 86,750 |
| 2025-05-27 | 0.462 | 0.45 | 0.464 | 0.45 | +0.45% | 27 | 350,000 | 160,030 |
| 2025-05-26 | 0.45 | 0.448 | 0.45 | 0.442 | -0.67% | 7 | 90,000 | 40,290 |
| 2025-05-23 | 0.452 | 0.451 | 0.458 | 0.441 | +0.67% | 21 | 410,000 | 184,380 |
| 2025-05-22 | 0.462 | 0.448 | 0.462 | 0.443 | -4.68% | 37 | 850,000 | 383,980 |
| 2025-05-21 | 0.468 | 0.47 | 0.47 | 0.461 | +0.43% | 11 | 210,000 | 97,970 |
| 2025-05-20 | 0.47 | 0.468 | 0.47 | 0.454 | -2.09% | 42 | 630,000 | 290,100 |
| 2025-05-19 | 0.476 | 0.478 | 0.478 | 0.47 | -0.21% | 14 | 370,000 | 175,950 |
| 2025-05-16 | 0.476 | 0.479 | 0.479 | 0.474 | +0.42% | 8 | 140,000 | 66,520 |
| 2025-05-15 | 0.496 | 0.477 | 0.496 | 0.473 | -1.85% | 17 | 460,000 | 221,350 |
| 2025-05-14 | 0.486 | 0.486 | 0.486 | 0.486 | +0.83% | 2 | 160,000 | 77,760 |
| 2025-05-13 | 0.489 | 0.482 | 0.489 | 0.482 | -0.41% | 8 | 110,000 | 53,250 |
| 2025-05-12 | 0.482 | 0.484 | 0.495 | 0.482 | +0.83% | 17 | 350,000 | 170,090 |
| 2025-05-08 | 0.479 | 0.48 | 0.483 | 0.469 | +0.42% | 18 | 400,000 | 190,770 |
| 2025-05-07 | 0.468 | 0.478 | 0.503 | 0.467 | +1.49% | 75 | 2,290,000 | 1,119,610 |
| 2025-05-06 | 0.478 | 0.471 | 0.478 | 0.468 | +0.21% | 15 | 270,000 | 127,520 |
| 2025-05-05 | 0.48 | 0.47 | 0.481 | 0.47 | -1.88% | 14 | 250,000 | 119,710 |
| 2025-05-02 | 0.481 | 0.479 | 0.481 | 0.479 | -0.42% | 2 | 50,000 | 24,010 |
| 2025-04-30 | 0.492 | 0.481 | 0.492 | 0.481 | -3.22% | 15 | 210,000 | 101,790 |
| 2025-04-29 | 0.49 | 0.497 | 0.497 | 0.478 | +2.47% | 39 | 1,320,000 | 648,800 |
| 2025-04-28 | 0.488 | 0.485 | 0.504 | 0.466 | +1.04% | 71 | 1,560,000 | 753,230 |
| 2025-04-25 | 0.486 | 0.48 | 0.496 | 0.48 | -1.23% | 27 | 610,000 | 296,830 |
| 2025-04-24 | 0.494 | 0.486 | 0.494 | 0.486 | +1.67% | 18 | 380,000 | 186,930 |
| 2025-04-23 | 0.489 | 0.478 | 0.497 | 0.473 | -3.43% | 66 | 1,310,000 | 632,930 |
| 2025-04-22 | 0.491 | 0.495 | 0.495 | 0.488 | +1.02% | 21 | 410,000 | 201,510 |
| 2025-04-21 | 0.483 | 0.49 | 0.514 | 0.477 | +1.24% | 90 | 1,750,000 | 869,910 |
| 2025-04-18 | 0.481 | 0.484 | 0.495 | 0.481 | +0.62% | 22 | 440,000 | 212,880 |
| 2025-04-17 | 0.483 | 0.481 | 0.483 | 0.471 | -0.62% | 17 | 380,000 | 180,560 |
| 2025-04-16 | 0.473 | 0.484 | 0.493 | 0.473 | +3.20% | 48 | 820,000 | 395,730 |
| 2025-04-15 | 0.476 | 0.469 | 0.476 | 0.469 | -0.85% | 16 | 270,000 | 127,340 |
| 2025-04-14 | 0.475 | 0.473 | 0.477 | 0.468 | -1.66% | 25 | 510,000 | 239,870 |
| 2025-04-11 | 0.481 | 0.481 | 0.482 | 0.47 | +1.69% | 30 | 690,000 | 329,290 |
| 2025-04-10 | 0.481 | 0.473 | 0.498 | 0.466 | -0.63% | 76 | 2,670,000 | 1,261,870 |
| 2025-04-09 | 0.484 | 0.476 | 0.484 | 0.463 | -2.46% | 56 | 1,150,000 | 542,820 |
| 2025-04-08 | 0.497 | 0.488 | 0.499 | 0.477 | -2.01% | 55 | 940,000 | 457,920 |
| 2025-04-07 | 0.49 | 0.498 | 0.498 | 0.474 | +0.61% | 64 | 1,260,000 | 613,570 |
| 2025-04-04 | 0.505 | 0.495 | 0.506 | 0.494 | -1.98% | 37 | 2,090,000 | 1,041,350 |
| 2025-04-03 | 0.516 | 0.505 | 0.516 | 0.494 | -2.51% | 86 | 1,290,000 | 651,240 |
| 2025-04-02 | 0.518 | 0.518 | 0.521 | 0.518 | -0.58% | 6 | 90,000 | 46,680 |
| 2025-04-01 | 0.528 | 0.521 | 0.528 | 0.517 | +1.17% | 24 | 900,000 | 469,520 |
| 2025-03-31 | 0.528 | 0.515 | 0.528 | 0.513 | -2.65% | 38 | 1,050,000 | 545,750 |
| 2025-03-28 | 0.547 | 0.529 | 0.548 | 0.523 | -3.82% | 75 | 2,620,000 | 1,391,300 |
| 2025-03-27 | 0.539 | 0.55 | 0.579 | 0.512 | +3.58% | 287 | 12,720,000 | 7,029,000 |
| 2025-03-26 | 0.524 | 0.531 | 0.55 | 0.524 | +1.34% | 63 | 4,360,000 | 2,348,470 |
| 2025-03-25 | 0.526 | 0.524 | 0.534 | 0.521 | -0.19% | 27 | 1,050,000 | 553,120 |
| 2025-03-24 | 0.514 | 0.525 | 0.534 | 0.514 | +3.75% | 82 | 4,620,000 | 2,419,680 |
| 2025-03-21 | 0.506 | 0.506 | 0.515 | 0.505 | -1.17% | 21 | 530,000 | 269,590 |
| 2025-03-20 | 0.518 | 0.512 | 0.518 | 0.507 | -0.78% | 18 | 290,000 | 148,240 |
| 2025-03-19 | 0.518 | 0.516 | 0.52 | 0.515 | -0.19% | 15 | 250,000 | 129,120 |
| 2025-03-18 | 0.523 | 0.517 | 0.523 | 0.517 | +0.39% | 18 | 470,000 | 244,380 |
| 2025-03-17 | 0.514 | 0.515 | 0.525 | 0.503 | +0.39% | 51 | 2,020,000 | 1,042,630 |
| 2025-03-14 | 0.526 | 0.513 | 0.528 | 0.51 | +0.59% | 45 | 1,970,000 | 1,020,330 |
| 2025-03-13 | 0.532 | 0.51 | 0.532 | 0.494 | -2.49% | 129 | 3,870,000 | 1,963,530 |
| 2025-03-12 | 0.52 | 0.523 | 0.53 | 0.52 | 0.00% | 26 | 580,000 | 305,210 |
| 2025-03-11 | 0.531 | 0.523 | 0.531 | 0.52 | -1.88% | 58 | 1,140,000 | 599,600 |
| 2025-03-10 | 0.544 | 0.533 | 0.544 | 0.528 | -1.66% | 31 | 920,000 | 491,000 |
| 2025-03-07 | 0.542 | 0.542 | 0.545 | 0.538 | +0.56% | 12 | 240,000 | 129,970 |
| 2025-03-06 | 0.543 | 0.539 | 0.545 | 0.525 | 0.00% | 32 | 730,000 | 390,470 |
| 2025-03-05 | 0.546 | 0.539 | 0.547 | 0.539 | -1.46% | 26 | 550,000 | 299,260 |
| 2025-03-04 | 0.536 | 0.547 | 0.547 | 0.533 | +4.99% | 55 | 1,310,000 | 709,230 |
| 2025-03-03 | 0.535 | 0.521 | 0.539 | 0.521 | -2.62% | 38 | 750,000 | 398,050 |
| 2025-02-28 | 0.526 | 0.535 | 0.537 | 0.509 | +0.38% | 54 | 1,080,000 | 563,220 |
| 2025-02-27 | 0.536 | 0.533 | 0.54 | 0.524 | -1.48% | 68 | 1,240,000 | 656,950 |
| 2025-02-26 | 0.556 | 0.541 | 0.561 | 0.529 | -1.81% | 90 | 2,160,000 | 1,182,860 |
| 2025-02-25 | 0.554 | 0.551 | 0.557 | 0.542 | +1.66% | 69 | 1,510,000 | 828,550 |
| 2025-02-24 | 0.542 | 0.542 | 0.573 | 0.542 | -0.37% | 116 | 3,520,000 | 1,945,580 |
| 2025-02-21 | 0.546 | 0.544 | 0.547 | 0.534 | +0.93% | 33 | 990,000 | 535,310 |
| 2025-02-20 | 0.542 | 0.539 | 0.542 | 0.534 | +0.19% | 29 | 530,000 | 286,120 |
| 2025-02-19 | 0.539 | 0.538 | 0.544 | 0.525 | -0.19% | 56 | 1,440,000 | 765,760 |
| 2025-02-18 | 0.548 | 0.539 | 0.548 | 0.532 | -1.64% | 64 | 1,280,000 | 686,980 |
| 2025-02-17 | 0.539 | 0.548 | 0.548 | 0.531 | +4.58% | 94 | 2,220,000 | 1,208,260 |
| 2025-02-14 | 0.52 | 0.524 | 0.537 | 0.52 | +1.35% | 97 | 3,360,000 | 1,776,960 |
| 2025-02-13 | 0.527 | 0.517 | 0.53 | 0.511 | +0.19% | 90 | 2,970,000 | 1,544,050 |
| 2025-02-12 | 0.519 | 0.516 | 0.524 | 0.516 | -0.58% | 36 | 900,000 | 469,040 |
| 2025-02-11 | 0.51 | 0.519 | 0.522 | 0.51 | +1.57% | 50 | 1,570,000 | 812,130 |
| 2025-02-10 | 0.512 | 0.511 | 0.512 | 0.501 | +1.59% | 45 | 1,980,000 | 1,002,050 |
| 2025-02-07 | 0.517 | 0.503 | 0.517 | 0.503 | -1.76% | 30 | 640,000 | 326,890 |
| 2025-02-06 | 0.505 | 0.512 | 0.516 | 0.505 | +1.79% | 35 | 1,380,000 | 704,220 |
| 2025-02-05 | 0.504 | 0.503 | 0.507 | 0.488 | +0.20% | 66 | 1,820,000 | 906,220 |
| 2025-02-04 | 0.517 | 0.502 | 0.523 | 0.502 | -2.52% | 60 | 2,420,000 | 1,245,720 |
| 2025-02-03 | 0.518 | 0.515 | 0.524 | 0.515 | -1.15% | 50 | 1,480,000 | 768,010 |
| 2025-01-31 | 0.521 | 0.521 | 0.525 | 0.516 | +0.58% | 52 | 1,210,000 | 629,970 |
| 2025-01-30 | 0.524 | 0.518 | 0.524 | 0.514 | -0.96% | 41 | 710,000 | 368,490 |
| 2025-01-29 | 0.527 | 0.523 | 0.527 | 0.507 | -0.76% | 58 | 1,270,000 | 657,510 |
| 2025-01-28 | 0.519 | 0.527 | 0.528 | 0.505 | +2.13% | 53 | 1,000,000 | 516,790 |
| 2025-01-27 | 0.539 | 0.516 | 0.539 | 0.504 | -3.73% | 121 | 2,420,000 | 1,247,340 |
| 2025-01-24 | 0.555 | 0.536 | 0.555 | 0.526 | +0.56% | 170 | 4,110,000 | 2,195,410 |
| 2025-01-23 | 0.536 | 0.533 | 0.575 | 0.519 | -0.37% | 295 | 9,360,000 | 5,145,280 |
| 2025-01-22 | 0.52 | 0.535 | 0.535 | 0.493 | +5.52% | 188 | 4,980,000 | 2,609,700 |
| 2025-01-21 | 0.509 | 0.507 | 0.533 | 0.495 | +0.20% | 177 | 4,360,000 | 2,235,150 |
| 2025-01-20 | 0.496 | 0.506 | 0.506 | 0.491 | +2.02% | 110 | 5,350,000 | 2,657,290 |
| 2025-01-17 | 0.481 | 0.496 | 0.498 | 0.481 | +2.27% | 85 | 1,850,000 | 910,190 |
| 2025-01-16 | 0.482 | 0.485 | 0.49 | 0.478 | +1.68% | 78 | 1,270,000 | 614,400 |
| 2025-01-15 | 0.477 | 0.477 | 0.482 | 0.471 | +1.71% | 57 | 1,060,000 | 506,660 |
| 2025-01-14 | 0.494 | 0.469 | 0.494 | 0.469 | -2.29% | 143 | 3,960,000 | 1,878,980 |
| 2025-01-13 | 0.504 | 0.48 | 0.504 | 0.475 | -3.61% | 265 | 6,940,000 | 3,378,760 |
| 2025-01-10 | 0.505 | 0.498 | 0.542 | 0.487 | +0.20% | 205 | 5,810,000 | 2,915,450 |
| 2025-01-09 | 0.521 | 0.497 | 0.523 | 0.489 | -3.87% | 135 | 2,900,000 | 1,448,240 |
| 2025-01-08 | 0.48 | 0.517 | 0.544 | 0.48 | +9.07% | 407 | 11,260,000 | 5,926,890 |
| 2025-01-06 | 0.476 | 0.474 | 0.496 | 0.465 | -1.04% | 82 | 1,960,000 | 934,920 |
| 2025-01-03 | 0.477 | 0.479 | 0.496 | 0.47 | 0.00% | 36 | 810,000 | 388,820 |