Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.415 | 0.419 | 0.419 | 0.408 | +2.20% | 61 | 1,220,000 | 506,580 |
| 2024-12-28 | 0.408 | 0.41 | 0.413 | 0.402 | +0.49% | 17 | 200,000 | 81,530 |
| 2024-12-27 | 0.407 | 0.408 | 0.41 | 0.401 | +0.25% | 41 | 530,000 | 214,950 |
| 2024-12-26 | 0.419 | 0.407 | 0.419 | 0.398 | -2.86% | 68 | 1,570,000 | 640,050 |
| 2024-12-25 | 0.413 | 0.419 | 0.422 | 0.401 | +0.72% | 72 | 1,750,000 | 720,970 |
| 2024-12-24 | 0.418 | 0.416 | 0.426 | 0.415 | -1.89% | 39 | 500,000 | 210,080 |
| 2024-12-23 | 0.424 | 0.424 | 0.435 | 0.418 | 0.00% | 61 | 950,000 | 404,400 |
| 2024-12-20 | 0.407 | 0.424 | 0.438 | 0.402 | +3.16% | 63 | 1,230,000 | 519,260 |
| 2024-12-19 | 0.391 | 0.411 | 0.412 | 0.391 | +3.79% | 18 | 280,000 | 114,140 |
| 2024-12-18 | 0.388 | 0.396 | 0.396 | 0.388 | +1.54% | 22 | 230,000 | 90,050 |
| 2024-12-17 | 0.391 | 0.39 | 0.394 | 0.39 | -0.76% | 7 | 70,000 | 27,390 |
| 2024-12-16 | 0.393 | 0.393 | 0.393 | 0.393 | -2.72% | 1 | 10,000 | 3,930 |
| 2024-12-13 | 0.401 | 0.404 | 0.405 | 0.398 | -0.49% | 7 | 160,000 | 64,460 |
| 2024-12-12 | 0.407 | 0.406 | 0.414 | 0.402 | -1.69% | 18 | 270,000 | 110,090 |
| 2024-12-11 | 0.394 | 0.413 | 0.413 | 0.394 | -0.72% | 29 | 660,000 | 263,370 |
| 2024-12-10 | 0.407 | 0.416 | 0.416 | 0.407 | -0.24% | 2 | 20,000 | 8,230 |
| 2024-12-09 | 0.401 | 0.417 | 0.418 | 0.401 | +2.96% | 27 | 660,000 | 273,210 |
| 2024-12-06 | 0.41 | 0.405 | 0.415 | 0.4 | -1.46% | 21 | 310,000 | 125,240 |
| 2024-12-05 | 0.406 | 0.411 | 0.411 | 0.4 | +0.74% | 15 | 390,000 | 158,420 |
| 2024-12-04 | 0.407 | 0.408 | 0.412 | 0.406 | -0.24% | 5 | 80,000 | 32,640 |
| 2024-12-03 | 0.424 | 0.409 | 0.425 | 0.4 | -3.76% | 57 | 1,100,000 | 450,620 |
| 2024-12-02 | 0.412 | 0.425 | 0.426 | 0.412 | +1.19% | 20 | 250,000 | 105,300 |
| 2024-11-29 | 0.41 | 0.42 | 0.424 | 0.41 | +1.69% | 18 | 240,000 | 100,090 |
| 2024-11-28 | 0.423 | 0.413 | 0.424 | 0.402 | +2.74% | 21 | 450,000 | 185,170 |
| 2024-11-27 | 0.388 | 0.402 | 0.408 | 0.388 | +0.75% | 9 | 210,000 | 84,110 |
| 2024-11-26 | 0.403 | 0.399 | 0.42 | 0.39 | -5.00% | 39 | 890,000 | 358,780 |
| 2024-11-25 | 0.42 | 0.42 | 0.428 | 0.405 | -3.45% | 40 | 850,000 | 355,130 |
| 2024-11-22 | 0.438 | 0.435 | 0.438 | 0.435 | +1.40% | 3 | 30,000 | 13,100 |
| 2024-11-21 | 0.433 | 0.429 | 0.446 | 0.429 | -0.46% | 26 | 760,000 | 332,290 |
| 2024-11-20 | 0.439 | 0.431 | 0.442 | 0.417 | -1.60% | 18 | 210,000 | 90,120 |
| 2024-11-19 | 0.45 | 0.438 | 0.45 | 0.438 | -4.16% | 42 | 1,000,000 | 441,070 |
| 2024-11-18 | 0.455 | 0.457 | 0.464 | 0.451 | -1.72% | 18 | 410,000 | 186,680 |
| 2024-11-15 | 0.468 | 0.465 | 0.47 | 0.453 | +0.65% | 30 | 340,000 | 157,160 |
| 2024-11-14 | 0.475 | 0.462 | 0.484 | 0.46 | +0.43% | 92 | 2,020,000 | 952,050 |
| 2024-11-13 | 0.447 | 0.46 | 0.465 | 0.447 | +0.66% | 19 | 230,000 | 105,360 |
| 2024-11-12 | 0.452 | 0.457 | 0.458 | 0.451 | +0.44% | 16 | 270,000 | 122,860 |
| 2024-11-11 | 0.454 | 0.455 | 0.46 | 0.445 | +2.71% | 14 | 180,000 | 81,360 |
| 2024-11-08 | 0.453 | 0.443 | 0.459 | 0.443 | -2.21% | 12 | 310,000 | 139,880 |
| 2024-11-07 | 0.442 | 0.453 | 0.453 | 0.439 | +1.57% | 13 | 200,000 | 89,360 |
| 2024-11-06 | 0.437 | 0.446 | 0.462 | 0.436 | +0.22% | 44 | 3,110,000 | 1,411,300 |
| 2024-11-05 | 0.46 | 0.445 | 0.47 | 0.436 | -0.45% | 29 | 410,000 | 182,730 |
| 2024-11-02 | 0.447 | 0.447 | 0.447 | 0.447 | +3.00% | 1 | 10,000 | 4,470 |
| 2024-11-01 | 0.429 | 0.434 | 0.434 | 0.428 | +0.46% | 4 | 40,000 | 17,210 |
| 2024-10-31 | 0.427 | 0.432 | 0.44 | 0.421 | -1.14% | 24 | 1,170,000 | 509,630 |
| 2024-10-30 | 0.435 | 0.437 | 0.437 | 0.435 | +2.10% | 3 | 30,000 | 13,090 |
| 2024-10-29 | 0.424 | 0.428 | 0.428 | 0.422 | +1.90% | 4 | 150,000 | 63,620 |
| 2024-10-28 | 0.43 | 0.42 | 0.444 | 0.416 | 0.00% | 61 | 1,740,000 | 746,100 |
| 2024-10-25 | 0.45 | 0.42 | 0.456 | 0.42 | -6.67% | 29 | 710,000 | 311,930 |
| 2024-10-24 | 0.464 | 0.45 | 0.464 | 0.45 | -1.96% | 30 | 910,000 | 412,690 |
| 2024-10-23 | 0.464 | 0.459 | 0.464 | 0.459 | -1.08% | 3 | 30,000 | 13,870 |
| 2024-10-22 | 0.47 | 0.464 | 0.47 | 0.455 | -1.07% | 15 | 200,000 | 92,760 |
| 2024-10-21 | 0.464 | 0.469 | 0.469 | 0.456 | +1.52% | 35 | 650,000 | 301,410 |
| 2024-10-18 | 0.469 | 0.462 | 0.473 | 0.462 | -0.86% | 15 | 340,000 | 158,600 |
| 2024-10-17 | 0.465 | 0.466 | 0.487 | 0.46 | +0.87% | 115 | 2,200,000 | 1,040,850 |
| 2024-10-16 | 0.451 | 0.462 | 0.462 | 0.45 | +1.76% | 11 | 140,000 | 63,830 |
| 2024-10-15 | 0.45 | 0.454 | 0.455 | 0.442 | +0.22% | 15 | 370,000 | 166,240 |
| 2024-10-14 | 0.459 | 0.453 | 0.459 | 0.451 | -0.66% | 10 | 180,000 | 81,670 |
| 2024-10-11 | 0.467 | 0.456 | 0.467 | 0.456 | -0.44% | 15 | 440,000 | 201,250 |
| 2024-10-10 | 0.458 | 0.458 | 0.458 | 0.458 | -0.43% | 1 | 10,000 | 4,580 |
| 2024-10-09 | 0.483 | 0.46 | 0.483 | 0.455 | 0.00% | 16 | 170,000 | 78,180 |
| 2024-10-08 | 0.445 | 0.46 | 0.467 | 0.445 | +0.44% | 21 | 330,000 | 150,360 |
| 2024-10-07 | 0.468 | 0.458 | 0.472 | 0.458 | -3.38% | 24 | 670,000 | 310,380 |
| 2024-10-04 | 0.448 | 0.474 | 0.483 | 0.448 | +3.72% | 16 | 310,000 | 144,450 |
| 2024-10-03 | 0.451 | 0.457 | 0.459 | 0.445 | -0.44% | 26 | 420,000 | 190,460 |
| 2024-10-02 | 0.465 | 0.459 | 0.467 | 0.457 | -0.86% | 33 | 740,000 | 342,890 |
| 2024-10-01 | 0.468 | 0.463 | 0.489 | 0.463 | -0.22% | 118 | 3,130,000 | 1,485,290 |
| 2024-09-30 | 0.468 | 0.464 | 0.473 | 0.457 | -1.28% | 53 | 1,220,000 | 567,400 |
| 2024-09-27 | 0.468 | 0.47 | 0.47 | 0.463 | +0.64% | 7 | 160,000 | 74,390 |
| 2024-09-26 | 0.463 | 0.467 | 0.471 | 0.462 | -0.64% | 8 | 180,000 | 83,590 |
| 2024-09-25 | 0.473 | 0.47 | 0.489 | 0.455 | +0.64% | 90 | 1,720,000 | 816,690 |
| 2024-09-24 | 0.485 | 0.467 | 0.485 | 0.467 | -1.06% | 43 | 990,000 | 471,140 |
| 2024-09-23 | 0.469 | 0.472 | 0.482 | 0.461 | +1.07% | 39 | 1,120,000 | 524,000 |
| 2024-09-20 | 0.473 | 0.467 | 0.474 | 0.467 | -1.48% | 18 | 300,000 | 140,640 |
| 2024-09-19 | 0.474 | 0.474 | 0.48 | 0.453 | +3.04% | 53 | 1,410,000 | 661,870 |
| 2024-09-18 | 0.456 | 0.46 | 0.476 | 0.455 | +1.55% | 114 | 2,990,000 | 1,392,900 |
| 2024-09-17 | 0.468 | 0.453 | 0.483 | 0.443 | -2.58% | 178 | 4,570,000 | 2,091,810 |
| 2024-09-16 | 0.454 | 0.465 | 0.467 | 0.441 | 0.00% | 34 | 610,000 | 278,910 |
| 2024-09-13 | 0.459 | 0.465 | 0.468 | 0.45 | +2.42% | 47 | 1,050,000 | 484,370 |
| 2024-09-12 | 0.462 | 0.454 | 0.465 | 0.433 | 0.00% | 60 | 1,580,000 | 712,770 |
| 2024-09-11 | 0.461 | 0.454 | 0.469 | 0.447 | +2.02% | 56 | 1,210,000 | 558,060 |
| 2024-09-10 | 0.445 | 0.445 | 0.46 | 0.44 | +1.60% | 36 | 800,000 | 355,620 |
| 2024-09-09 | 0.447 | 0.438 | 0.447 | 0.425 | -0.45% | 36 | 490,000 | 214,230 |
| 2024-09-06 | 0.439 | 0.44 | 0.445 | 0.432 | +4.76% | 27 | 440,000 | 192,550 |
| 2024-09-05 | 0.415 | 0.42 | 0.456 | 0.415 | +2.94% | 112 | 2,820,000 | 1,221,750 |
| 2024-09-04 | 0.395 | 0.408 | 0.411 | 0.386 | +4.08% | 25 | 560,000 | 227,440 |
| 2024-09-03 | 0.389 | 0.392 | 0.402 | 0.382 | +2.89% | 34 | 1,660,000 | 659,420 |
| 2024-09-02 | 0.411 | 0.381 | 0.411 | 0.376 | -8.85% | 73 | 1,530,000 | 598,890 |
| 2024-08-30 | 0.428 | 0.418 | 0.428 | 0.413 | -4.57% | 55 | 1,350,000 | 567,120 |
| 2024-08-29 | 0.429 | 0.438 | 0.471 | 0.418 | +2.82% | 293 | 8,290,000 | 3,657,520 |
| 2024-08-28 | 0.435 | 0.426 | 0.435 | 0.419 | -2.74% | 38 | 840,000 | 358,420 |
| 2024-08-27 | 0.442 | 0.438 | 0.448 | 0.435 | -1.79% | 45 | 1,190,000 | 525,790 |
| 2024-08-26 | 0.448 | 0.446 | 0.448 | 0.443 | +2.53% | 5 | 60,000 | 26,780 |
| 2024-08-23 | 0.462 | 0.435 | 0.462 | 0.435 | -4.19% | 64 | 1,460,000 | 644,230 |
| 2024-08-22 | 0.466 | 0.454 | 0.475 | 0.453 | -3.40% | 30 | 780,000 | 360,360 |
| 2024-08-21 | 0.474 | 0.47 | 0.481 | 0.461 | -0.42% | 27 | 500,000 | 234,910 |
| 2024-08-20 | 0.465 | 0.472 | 0.478 | 0.465 | +1.29% | 37 | 640,000 | 302,630 |
| 2024-08-19 | 0.466 | 0.466 | 0.466 | 0.463 | +0.65% | 5 | 70,000 | 32,510 |
| 2024-08-16 | 0.462 | 0.463 | 0.467 | 0.461 | -0.22% | 10 | 130,000 | 60,270 |
| 2024-08-15 | 0.467 | 0.464 | 0.468 | 0.464 | -0.64% | 8 | 80,000 | 37,300 |
| 2024-08-14 | 0.479 | 0.467 | 0.496 | 0.467 | -1.06% | 147 | 3,250,000 | 1,566,290 |
| 2024-08-13 | 0.451 | 0.472 | 0.474 | 0.451 | +3.74% | 54 | 1,320,000 | 619,950 |
| 2024-08-12 | 0.452 | 0.455 | 0.467 | 0.446 | -1.09% | 54 | 840,000 | 382,060 |
| 2024-08-09 | 0.462 | 0.46 | 0.462 | 0.452 | +0.22% | 22 | 390,000 | 177,850 |
| 2024-08-08 | 0.455 | 0.459 | 0.462 | 0.455 | +1.10% | 20 | 200,000 | 91,540 |
| 2024-08-07 | 0.456 | 0.454 | 0.456 | 0.454 | -0.66% | 6 | 80,000 | 36,400 |
| 2024-08-06 | 0.46 | 0.457 | 0.463 | 0.45 | +0.22% | 46 | 830,000 | 378,270 |
| 2024-08-05 | 0.462 | 0.456 | 0.462 | 0.446 | -1.51% | 55 | 930,000 | 420,440 |
| 2024-08-02 | 0.469 | 0.463 | 0.48 | 0.455 | -1.28% | 42 | 1,290,000 | 600,750 |
| 2024-08-01 | 0.458 | 0.469 | 0.479 | 0.458 | +2.85% | 45 | 840,000 | 391,680 |
| 2024-07-31 | 0.46 | 0.456 | 0.46 | 0.452 | +1.33% | 10 | 100,000 | 45,540 |
| 2024-07-30 | 0.467 | 0.45 | 0.467 | 0.446 | -1.10% | 30 | 680,000 | 306,920 |
| 2024-07-29 | 0.464 | 0.455 | 0.468 | 0.448 | -4.21% | 30 | 610,000 | 277,270 |
| 2024-07-26 | 0.475 | 0.475 | 0.479 | 0.463 | +0.85% | 38 | 500,000 | 235,240 |
| 2024-07-25 | 0.459 | 0.471 | 0.478 | 0.458 | +1.95% | 52 | 1,180,000 | 553,350 |
| 2024-07-24 | 0.45 | 0.462 | 0.463 | 0.443 | +2.44% | 58 | 1,290,000 | 585,610 |
| 2024-07-23 | 0.453 | 0.451 | 0.455 | 0.447 | -1.31% | 22 | 320,000 | 144,690 |
| 2024-07-22 | 0.483 | 0.457 | 0.484 | 0.45 | -2.14% | 25 | 680,000 | 313,890 |
| 2024-07-19 | 0.465 | 0.467 | 0.472 | 0.461 | +2.19% | 15 | 350,000 | 162,850 |
| 2024-07-18 | 0.466 | 0.457 | 0.467 | 0.451 | -0.65% | 22 | 470,000 | 213,970 |
| 2024-07-17 | 0.449 | 0.46 | 0.478 | 0.442 | +2.91% | 39 | 790,000 | 361,980 |
| 2024-07-16 | 0.455 | 0.447 | 0.494 | 0.427 | -0.89% | 108 | 2,370,000 | 1,086,270 |
| 2024-07-15 | 0.454 | 0.451 | 0.46 | 0.451 | -0.88% | 15 | 240,000 | 108,960 |
| 2024-07-12 | 0.469 | 0.455 | 0.471 | 0.455 | -2.99% | 17 | 220,000 | 102,310 |
| 2024-07-11 | 0.451 | 0.469 | 0.469 | 0.445 | +7.08% | 25 | 400,000 | 181,580 |
| 2024-07-10 | 0.448 | 0.438 | 0.454 | 0.433 | -1.79% | 69 | 2,620,000 | 1,163,280 |
| 2024-07-09 | 0.499 | 0.446 | 0.513 | 0.446 | -7.28% | 98 | 2,190,000 | 1,025,280 |
| 2024-07-08 | 0.472 | 0.481 | 0.487 | 0.464 | +1.26% | 50 | 1,350,000 | 644,630 |
| 2024-07-05 | 0.5 | 0.475 | 0.503 | 0.464 | -0.63% | 72 | 1,440,000 | 692,680 |
| 2024-07-04 | 0.473 | 0.478 | 0.52 | 0.465 | +0.63% | 323 | 7,500,000 | 3,702,840 |
| 2024-07-03 | 0.477 | 0.475 | 0.483 | 0.475 | -0.63% | 23 | 340,000 | 162,570 |
| 2024-07-02 | 0.483 | 0.478 | 0.488 | 0.476 | -1.65% | 54 | 1,340,000 | 643,830 |
| 2024-07-01 | 0.491 | 0.486 | 0.491 | 0.481 | -0.82% | 80 | 1,380,000 | 667,260 |
| 2024-06-28 | 0.502 | 0.49 | 0.502 | 0.49 | -2.39% | 53 | 3,100,000 | 1,523,370 |
| 2024-06-27 | 0.497 | 0.502 | 0.503 | 0.497 | +0.20% | 11 | 360,000 | 180,400 |
| 2024-06-26 | 0.487 | 0.501 | 0.504 | 0.487 | +1.21% | 10 | 130,000 | 65,070 |
| 2024-06-25 | 0.487 | 0.495 | 0.497 | 0.486 | +1.64% | 18 | 260,000 | 127,340 |
| 2024-06-24 | 0.491 | 0.487 | 0.5 | 0.487 | +1.04% | 17 | 260,000 | 127,150 |
| 2024-06-21 | 0.487 | 0.482 | 0.493 | 0.475 | -1.63% | 44 | 1,230,000 | 597,420 |
| 2024-06-20 | 0.49 | 0.49 | 0.49 | 0.476 | 0.00% | 33 | 730,000 | 354,510 |
| 2024-06-19 | 0.506 | 0.49 | 0.506 | 0.481 | -3.16% | 27 | 560,000 | 276,850 |
| 2024-06-18 | 0.506 | 0.506 | 0.516 | 0.499 | -0.20% | 27 | 540,000 | 272,340 |
| 2024-06-17 | 0.509 | 0.507 | 0.512 | 0.507 | +0.40% | 11 | 180,000 | 91,720 |
| 2024-06-14 | 0.506 | 0.505 | 0.511 | 0.498 | -0.59% | 16 | 320,000 | 161,570 |
| 2024-06-13 | 0.481 | 0.508 | 0.517 | 0.473 | +2.01% | 92 | 1,850,000 | 904,430 |
| 2024-06-11 | 0.512 | 0.498 | 0.54 | 0.491 | -2.73% | 147 | 3,990,000 | 2,058,440 |
| 2024-06-10 | 0.513 | 0.512 | 0.514 | 0.502 | +0.59% | 14 | 350,000 | 177,600 |
| 2024-06-07 | 0.51 | 0.509 | 0.515 | 0.493 | +0.79% | 50 | 960,000 | 486,970 |
| 2024-06-06 | 0.499 | 0.505 | 0.515 | 0.499 | +0.80% | 28 | 550,000 | 279,350 |
| 2024-06-05 | 0.51 | 0.501 | 0.52 | 0.498 | -0.60% | 54 | 1,430,000 | 725,320 |
| 2024-06-04 | 0.48 | 0.504 | 0.51 | 0.48 | +5.00% | 26 | 400,000 | 201,110 |
| 2024-06-03 | 0.507 | 0.48 | 0.507 | 0.463 | -5.51% | 57 | 1,180,000 | 569,310 |
| 2024-05-31 | 0.546 | 0.508 | 0.546 | 0.499 | -7.47% | 110 | 2,610,000 | 1,336,160 |
| 2024-05-30 | 0.545 | 0.549 | 0.549 | 0.542 | +1.48% | 22 | 460,000 | 250,870 |
| 2024-05-29 | 0.547 | 0.541 | 0.548 | 0.537 | -2.17% | 15 | 270,000 | 146,130 |
| 2024-05-28 | 0.55 | 0.553 | 0.557 | 0.545 | +0.18% | 19 | 230,000 | 126,680 |
| 2024-05-27 | 0.56 | 0.552 | 0.56 | 0.55 | -1.78% | 42 | 860,000 | 477,150 |
| 2024-05-24 | 0.568 | 0.562 | 0.57 | 0.56 | -1.06% | 29 | 590,000 | 332,240 |
| 2024-05-23 | 0.569 | 0.568 | 0.571 | 0.567 | -1.73% | 24 | 600,000 | 341,240 |
| 2024-05-22 | 0.564 | 0.578 | 0.583 | 0.56 | +2.85% | 42 | 1,640,000 | 945,730 |
| 2024-05-21 | 0.563 | 0.562 | 0.567 | 0.561 | -1.40% | 17 | 540,000 | 303,880 |
| 2024-05-20 | 0.574 | 0.57 | 0.58 | 0.561 | -1.04% | 59 | 2,040,000 | 1,166,220 |
| 2024-05-17 | 0.584 | 0.576 | 0.584 | 0.573 | -1.71% | 23 | 1,020,000 | 590,100 |
| 2024-05-16 | 0.577 | 0.586 | 0.598 | 0.573 | +1.91% | 48 | 2,440,000 | 1,418,150 |
| 2024-05-15 | 0.582 | 0.575 | 0.584 | 0.575 | -0.86% | 30 | 570,000 | 330,670 |
| 2024-05-14 | 0.575 | 0.58 | 0.582 | 0.575 | +0.69% | 13 | 150,000 | 87,040 |
| 2024-05-13 | 0.57 | 0.576 | 0.584 | 0.565 | +1.23% | 62 | 1,500,000 | 865,690 |
| 2024-05-10 | 0.572 | 0.569 | 0.578 | 0.567 | -1.39% | 79 | 890,000 | 506,890 |
| 2024-05-08 | 0.576 | 0.577 | 0.577 | 0.574 | 0.00% | 10 | 140,000 | 80,580 |
| 2024-05-07 | 0.571 | 0.577 | 0.577 | 0.57 | 0.00% | 21 | 800,000 | 457,540 |
| 2024-05-06 | 0.581 | 0.577 | 0.581 | 0.567 | -1.20% | 88 | 1,640,000 | 942,190 |
| 2024-05-03 | 0.59 | 0.584 | 0.593 | 0.579 | -0.85% | 39 | 700,000 | 409,850 |
| 2024-05-02 | 0.591 | 0.589 | 0.596 | 0.582 | -0.17% | 45 | 860,000 | 506,110 |
| 2024-04-30 | 0.589 | 0.59 | 0.592 | 0.588 | 0.00% | 22 | 770,000 | 453,560 |
| 2024-04-29 | 0.583 | 0.59 | 0.592 | 0.583 | +1.20% | 33 | 900,000 | 528,800 |
| 2024-04-27 | 0.591 | 0.583 | 0.597 | 0.577 | -1.35% | 93 | 2,030,000 | 1,187,680 |
| 2024-04-26 | 0.587 | 0.591 | 0.605 | 0.584 | +0.68% | 61 | 1,090,000 | 645,700 |
| 2024-04-25 | 0.594 | 0.587 | 0.603 | 0.585 | -1.01% | 141 | 4,470,000 | 2,644,340 |
| 2024-04-24 | 0.612 | 0.593 | 0.612 | 0.593 | -2.95% | 142 | 2,730,000 | 1,633,060 |
| 2024-04-23 | 0.623 | 0.611 | 0.623 | 0.602 | -1.29% | 121 | 2,910,000 | 1,774,810 |
| 2024-04-22 | 0.62 | 0.619 | 0.639 | 0.614 | +1.48% | 154 | 3,780,000 | 2,359,320 |
| 2024-04-19 | 0.628 | 0.61 | 0.628 | 0.603 | -2.40% | 130 | 2,800,000 | 1,715,420 |
| 2024-04-18 | 0.61 | 0.625 | 0.626 | 0.609 | +2.97% | 94 | 1,890,000 | 1,165,610 |
| 2024-04-17 | 0.613 | 0.607 | 0.622 | 0.602 | -1.30% | 125 | 3,510,000 | 2,152,550 |
| 2024-04-16 | 0.646 | 0.615 | 0.646 | 0.604 | -2.38% | 299 | 6,290,000 | 3,882,370 |
| 2024-04-15 | 0.624 | 0.63 | 0.673 | 0.597 | +2.11% | 868 | 22,710,000 | 14,403,570 |
| 2024-04-12 | 0.613 | 0.617 | 0.642 | 0.599 | +1.82% | 156 | 3,870,000 | 2,375,370 |
| 2024-04-11 | 0.601 | 0.606 | 0.65 | 0.601 | +1.51% | 431 | 12,270,000 | 7,616,410 |
| 2024-04-10 | 0.601 | 0.597 | 0.601 | 0.59 | +1.19% | 58 | 2,040,000 | 1,214,270 |
| 2024-04-09 | 0.597 | 0.59 | 0.601 | 0.589 | -0.84% | 46 | 1,120,000 | 667,380 |
| 2024-04-08 | 0.599 | 0.595 | 0.603 | 0.592 | -0.17% | 75 | 1,140,000 | 680,520 |
| 2024-04-05 | 0.593 | 0.596 | 0.603 | 0.592 | +0.68% | 57 | 1,510,000 | 900,870 |
| 2024-04-04 | 0.594 | 0.592 | 0.594 | 0.584 | +0.34% | 45 | 920,000 | 540,250 |
| 2024-04-03 | 0.593 | 0.59 | 0.603 | 0.583 | 0.00% | 141 | 2,750,000 | 1,622,920 |
| 2024-04-02 | 0.594 | 0.59 | 0.601 | 0.587 | -0.67% | 91 | 1,410,000 | 837,390 |
| 2024-04-01 | 0.608 | 0.594 | 0.608 | 0.59 | -0.67% | 293 | 5,290,000 | 3,170,070 |
| 2024-03-29 | 0.603 | 0.598 | 0.613 | 0.595 | 0.00% | 80 | 1,520,000 | 917,620 |
| 2024-03-28 | 0.609 | 0.598 | 0.63 | 0.597 | -1.32% | 109 | 3,480,000 | 2,108,890 |
| 2024-03-27 | 0.609 | 0.606 | 0.616 | 0.606 | +0.17% | 39 | 1,120,000 | 685,080 |
| 2024-03-26 | 0.61 | 0.605 | 0.612 | 0.597 | +3.07% | 92 | 1,890,000 | 1,144,080 |
| 2024-03-25 | 0.599 | 0.587 | 0.599 | 0.587 | -2.00% | 31 | 380,000 | 224,950 |
| 2024-03-22 | 0.61 | 0.599 | 0.61 | 0.592 | -1.16% | 40 | 860,000 | 515,990 |
| 2024-03-21 | 0.595 | 0.606 | 0.61 | 0.591 | +2.36% | 60 | 1,630,000 | 981,930 |
| 2024-03-20 | 0.608 | 0.592 | 0.608 | 0.592 | -2.63% | 42 | 650,000 | 388,610 |
| 2024-03-19 | 0.614 | 0.608 | 0.614 | 0.601 | -1.30% | 27 | 480,000 | 291,470 |
| 2024-03-18 | 0.615 | 0.616 | 0.617 | 0.596 | 0.00% | 73 | 1,370,000 | 833,060 |
| 2024-03-15 | 0.621 | 0.616 | 0.622 | 0.609 | -0.48% | 61 | 1,180,000 | 725,660 |
| 2024-03-14 | 0.633 | 0.619 | 0.68 | 0.613 | -0.64% | 387 | 10,320,000 | 6,603,630 |
| 2024-03-13 | 0.604 | 0.623 | 0.638 | 0.604 | +2.30% | 81 | 1,620,000 | 1,014,620 |
| 2024-03-12 | 0.622 | 0.609 | 0.622 | 0.595 | -2.25% | 150 | 2,820,000 | 1,710,590 |
| 2024-03-11 | 0.623 | 0.623 | 0.63 | 0.62 | +0.48% | 41 | 1,170,000 | 732,750 |
| 2024-03-07 | 0.624 | 0.62 | 0.626 | 0.611 | -0.48% | 31 | 730,000 | 451,810 |
| 2024-03-06 | 0.645 | 0.623 | 0.656 | 0.62 | -2.50% | 139 | 2,840,000 | 1,782,300 |
| 2024-03-05 | 0.636 | 0.639 | 0.642 | 0.632 | +0.95% | 28 | 430,000 | 273,820 |
| 2024-03-04 | 0.63 | 0.633 | 0.646 | 0.63 | -0.63% | 50 | 1,060,000 | 679,300 |
| 2024-03-01 | 0.637 | 0.637 | 0.643 | 0.632 | 0.00% | 23 | 350,000 | 222,730 |
| 2024-02-29 | 0.648 | 0.637 | 0.652 | 0.637 | -1.09% | 32 | 620,000 | 398,330 |
| 2024-02-28 | 0.648 | 0.644 | 0.674 | 0.635 | +1.58% | 207 | 6,170,000 | 4,007,420 |
| 2024-02-27 | 0.647 | 0.634 | 0.655 | 0.624 | -2.01% | 118 | 2,270,000 | 1,450,560 |
| 2024-02-26 | 0.638 | 0.647 | 0.647 | 0.613 | +4.52% | 63 | 990,000 | 625,200 |
| 2024-02-22 | 0.61 | 0.619 | 0.646 | 0.603 | +3.17% | 135 | 2,630,000 | 1,644,980 |
| 2024-02-21 | 0.629 | 0.6 | 0.629 | 0.582 | -4.91% | 179 | 4,410,000 | 2,668,310 |
| 2024-02-20 | 0.651 | 0.631 | 0.651 | 0.619 | -2.92% | 128 | 2,670,000 | 1,684,180 |
| 2024-02-19 | 0.657 | 0.65 | 0.657 | 0.65 | -0.31% | 16 | 240,000 | 156,570 |
| 2024-02-16 | 0.663 | 0.652 | 0.669 | 0.649 | -2.54% | 51 | 1,270,000 | 832,360 |
| 2024-02-15 | 0.658 | 0.669 | 0.673 | 0.652 | +1.36% | 59 | 970,000 | 639,890 |
| 2024-02-14 | 0.663 | 0.66 | 0.665 | 0.654 | -0.30% | 39 | 660,000 | 436,650 |
| 2024-02-13 | 0.653 | 0.662 | 0.662 | 0.648 | +1.38% | 35 | 760,000 | 498,050 |
| 2024-02-12 | 0.655 | 0.653 | 0.657 | 0.65 | -1.06% | 22 | 570,000 | 372,100 |
| 2024-02-09 | 0.672 | 0.66 | 0.672 | 0.649 | -1.93% | 126 | 2,680,000 | 1,764,200 |
| 2024-02-08 | 0.672 | 0.673 | 0.681 | 0.665 | +0.45% | 84 | 2,060,000 | 1,389,510 |
| 2024-02-07 | 0.67 | 0.67 | 0.672 | 0.662 | +0.30% | 39 | 950,000 | 632,090 |
| 2024-02-06 | 0.664 | 0.668 | 0.672 | 0.664 | +0.30% | 36 | 670,000 | 447,450 |
| 2024-02-05 | 0.681 | 0.666 | 0.681 | 0.66 | -1.33% | 78 | 2,050,000 | 1,366,480 |
| 2024-02-02 | 0.682 | 0.675 | 0.682 | 0.671 | -0.44% | 39 | 860,000 | 579,910 |
| 2024-02-01 | 0.677 | 0.678 | 0.687 | 0.675 | +0.37% | 61 | 1,510,000 | 1,027,440 |
| 2024-01-31 | 0.686 | 0.6755 | 0.686 | 0.67 | -1.10% | 62 | 1,690,000 | 1,137,290 |
| 2024-01-30 | 0.6975 | 0.683 | 0.698 | 0.6785 | -0.94% | 78 | 1,850,000 | 1,271,720 |
| 2024-01-29 | 0.6995 | 0.6895 | 0.6995 | 0.6845 | -0.36% | 69 | 1,940,000 | 1,334,680 |
| 2024-01-26 | 0.707 | 0.692 | 0.707 | 0.6865 | -1.84% | 106 | 2,190,000 | 1,519,370 |
| 2024-01-25 | 0.705 | 0.705 | 0.7065 | 0.6975 | -0.21% | 48 | 940,000 | 659,180 |
| 2024-01-24 | 0.7075 | 0.7065 | 0.712 | 0.702 | -0.14% | 36 | 650,000 | 459,065 |
| 2024-01-23 | 0.6965 | 0.7075 | 0.7145 | 0.6965 | +0.64% | 89 | 1,580,000 | 1,114,855 |
| 2024-01-22 | 0.703 | 0.703 | 0.7095 | 0.692 | 0.00% | 53 | 1,290,000 | 904,110 |
| 2024-01-19 | 0.6995 | 0.703 | 0.714 | 0.69 | +0.07% | 45 | 590,000 | 411,750 |
| 2024-01-18 | 0.6985 | 0.7025 | 0.712 | 0.6985 | +1.81% | 42 | 1,650,000 | 1,160,180 |
| 2024-01-17 | 0.688 | 0.69 | 0.7 | 0.67 | -0.07% | 91 | 1,960,000 | 1,356,650 |
| 2024-01-16 | 0.7 | 0.6905 | 0.71 | 0.674 | -1.36% | 161 | 2,960,000 | 2,055,135 |
| 2024-01-15 | 0.7135 | 0.7 | 0.755 | 0.662 | -0.99% | 654 | 15,290,000 | 11,052,550 |
| 2024-01-12 | 0.685 | 0.707 | 0.747 | 0.6825 | +5.92% | 841 | 17,440,000 | 12,423,775 |
| 2024-01-11 | 0.6995 | 0.6675 | 0.6995 | 0.641 | -2.55% | 192 | 4,440,000 | 2,927,850 |
| 2024-01-10 | 0.682 | 0.685 | 0.701 | 0.668 | +2.62% | 113 | 2,000,000 | 1,364,825 |
| 2024-01-09 | 0.651 | 0.6675 | 0.6755 | 0.65 | +2.53% | 73 | 1,290,000 | 859,775 |
| 2024-01-08 | 0.644 | 0.651 | 0.6555 | 0.637 | +1.17% | 50 | 1,540,000 | 1,000,240 |
| 2024-01-05 | 0.631 | 0.6435 | 0.644 | 0.631 | +1.98% | 32 | 490,000 | 314,390 |
| 2024-01-04 | 0.63 | 0.631 | 0.644 | 0.6275 | +0.80% | 34 | 600,000 | 382,810 |
| 2024-01-03 | 0.6255 | 0.626 | 0.638 | 0.612 | 0.00% | 40 | 690,000 | 432,525 |