| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2021-12-30 | 7.41 | 7.57 | 7.58 | 7.39 | +1.34% | 10 | 10,000 | 75,190 |
| 2021-12-29 | 7.41 | 7.47 | 7.47 | 7.38 | +0.81% | 9 | 10,000 | 74,220 |
| 2021-12-28 | 7.48 | 7.41 | 7.58 | 7.4 | -0.40% | 16 | 16,000 | 119,230 |
| 2021-12-27 | 7.58 | 7.44 | 7.58 | 7.39 | +0.40% | 14 | 14,000 | 105,000 |
| 2021-12-24 | 7.51 | 7.41 | 7.58 | 7.24 | -1.85% | 67 | 104,000 | 764,530 |
| 2021-12-23 | 7.97 | 7.55 | 7.97 | 7.39 | -2.83% | 81 | 94,000 | 716,190 |
| 2021-12-22 | 7.63 | 7.77 | 7.77 | 7.48 | +2.24% | 18 | 25,000 | 189,490 |
| 2021-12-21 | 7.42 | 7.6 | 8 | 7.42 | +2.56% | 30 | 34,000 | 259,510 |
| 2021-12-20 | 7.71 | 7.41 | 7.73 | 7.26 | -5.61% | 56 | 64,000 | 481,920 |
| 2021-12-17 | 7.85 | 7.85 | 7.85 | 7.76 | +0.90% | 8 | 8,000 | 62,510 |
| 2021-12-16 | 7.93 | 7.78 | 7.94 | 7.66 | +0.52% | 17 | 20,000 | 156,150 |
| 2021-12-15 | 7.53 | 7.74 | 7.92 | 7.53 | +0.52% | 15 | 15,000 | 116,090 |
| 2021-12-14 | 7.75 | 7.7 | 7.76 | 7.45 | -0.52% | 33 | 36,000 | 276,320 |
| 2021-12-13 | 8.03 | 7.74 | 8.04 | 7.73 | -3.01% | 19 | 22,000 | 173,590 |
| 2021-12-10 | 8.02 | 7.98 | 8.06 | 7.81 | -0.87% | 35 | 47,000 | 374,550 |
| 2021-12-09 | 7.89 | 8.05 | 8.24 | 7.89 | -1.71% | 29 | 61,000 | 489,510 |
| 2021-12-08 | 7.83 | 8.19 | 8.38 | 7.61 | +4.20% | 139 | 349,000 | 2,829,800 |
| 2021-12-07 | 7.84 | 7.86 | 7.98 | 7.76 | -0.51% | 19 | 20,000 | 156,970 |
| 2021-12-06 | 8.07 | 7.9 | 8.07 | 7.86 | -1.37% | 12 | 12,000 | 95,220 |
| 2021-12-03 | 7.9 | 8.01 | 8.01 | 7.9 | 0.00% | 7 | 7,000 | 55,560 |
| 2021-12-02 | 8.02 | 8.01 | 8.58 | 7.87 | +2.04% | 56 | 68,000 | 553,840 |
| 2021-12-01 | 8.12 | 7.85 | 8.12 | 7.84 | 0.00% | 14 | 15,000 | 118,360 |
| 2021-11-30 | 7.91 | 7.85 | 8.24 | 7.72 | 0.00% | 35 | 48,000 | 379,260 |
| 2021-11-29 | 8.01 | 7.85 | 8.11 | 7.85 | -2.24% | 61 | 96,000 | 762,040 |
| 2021-11-26 | 8.13 | 8.03 | 8.13 | 7.97 | -2.07% | 18 | 27,000 | 217,310 |
| 2021-11-25 | 8.35 | 8.2 | 8.67 | 8.18 | -1.32% | 48 | 86,000 | 713,410 |
| 2021-11-24 | 8.67 | 8.31 | 8.88 | 8.31 | -0.60% | 24 | 28,000 | 239,090 |
| 2021-11-23 | 8.53 | 8.36 | 8.58 | 8.16 | -2.22% | 54 | 90,000 | 751,130 |
| 2021-11-22 | 8.59 | 8.55 | 8.63 | 8.52 | -1.84% | 20 | 22,000 | 188,700 |
| 2021-11-19 | 8.68 | 8.71 | 8.77 | 8.52 | +1.28% | 48 | 57,000 | 492,650 |
| 2021-11-18 | 8.66 | 8.6 | 8.7 | 8.59 | -0.58% | 22 | 35,000 | 301,390 |
| 2021-11-17 | 8.72 | 8.65 | 8.74 | 8.6 | -0.57% | 24 | 48,000 | 417,360 |
| 2021-11-16 | 8.74 | 8.7 | 8.83 | 8.7 | -0.46% | 26 | 48,000 | 419,440 |
| 2021-11-15 | 8.66 | 8.74 | 9.15 | 8.61 | +0.46% | 106 | 162,000 | 1,439,730 |
| 2021-11-12 | 8.57 | 8.7 | 8.9 | 8.55 | 0.00% | 83 | 191,000 | 1,659,350 |
| 2021-11-11 | 8.72 | 8.7 | 8.82 | 8.52 | -2.25% | 83 | 153,000 | 1,327,490 |
| 2021-11-10 | 8.58 | 8.9 | 9.76 | 8.55 | +2.42% | 448 | 702,000 | 6,180,410 |
| 2021-11-09 | 7.98 | 8.69 | 10.53 | 7.98 | +9.17% | 1279 | 2,128,000 | 19,712,630 |
| 2021-11-08 | 8.01 | 7.96 | 8.06 | 7.76 | -0.38% | 46 | 62,000 | 491,640 |
| 2021-11-05 | 8.27 | 7.99 | 8.27 | 7.8 | -3.85% | 134 | 193,000 | 1,534,830 |
| 2021-11-03 | 7.69 | 8.31 | 9.05 | 6.71 | +7.36% | 607 | 1,082,000 | 8,652,920 |
| 2021-11-02 | 7.65 | 7.74 | 7.74 | 7.6 | +1.18% | 29 | 30,000 | 229,270 |
| 2021-11-01 | 7.98 | 7.65 | 8.05 | 7.42 | -3.89% | 154 | 238,000 | 1,831,560 |
| 2021-10-29 | 8.08 | 7.96 | 8.16 | 7.91 | -1.36% | 40 | 54,000 | 432,110 |
| 2021-10-28 | 8.59 | 8.07 | 8.68 | 8 | -6.05% | 94 | 176,000 | 1,434,750 |
| 2021-10-27 | 8.23 | 8.59 | 8.72 | 8.06 | +1.42% | 84 | 156,000 | 1,280,840 |
| 2021-10-26 | 7.57 | 8.47 | 8.69 | 7.57 | +12.93% | 434 | 892,000 | 7,344,070 |
| 2021-10-25 | 7.67 | 7.5 | 7.7 | 7.44 | -2.22% | 70 | 132,000 | 998,400 |
| 2021-10-22 | 7.48 | 7.67 | 7.8 | 7.3 | +3.65% | 144 | 264,000 | 2,004,590 |
| 2021-10-21 | 7.5 | 7.4 | 7.51 | 7.4 | -1.33% | 21 | 34,000 | 253,010 |
| 2021-10-20 | 7.45 | 7.5 | 7.68 | 7.36 | +1.08% | 43 | 77,000 | 582,080 |
| 2021-10-19 | 7.29 | 7.42 | 7.55 | 7.29 | +0.68% | 24 | 33,000 | 245,670 |
| 2021-10-18 | 7.33 | 7.37 | 7.88 | 7.18 | +0.41% | 243 | 448,000 | 3,364,590 |
| 2021-10-15 | 7.35 | 7.34 | 7.47 | 7.34 | -0.27% | 9 | 9,000 | 66,530 |
| 2021-10-14 | 7.46 | 7.36 | 7.48 | 7.36 | -2.00% | 30 | 78,000 | 580,180 |
| 2021-10-13 | 7.43 | 7.51 | 7.51 | 7.24 | +0.40% | 36 | 50,000 | 367,760 |
| 2021-10-12 | 7.5 | 7.48 | 7.58 | 7.3 | +0.13% | 44 | 74,000 | 552,000 |
| 2021-10-11 | 7.36 | 7.47 | 7.5 | 7.36 | +1.77% | 48 | 94,000 | 702,450 |
| 2021-10-08 | 7.23 | 7.34 | 7.34 | 7.15 | +0.27% | 48 | 78,000 | 564,360 |
| 2021-10-07 | 7.24 | 7.32 | 7.45 | 7.24 | +0.97% | 28 | 38,000 | 279,340 |
| 2021-10-06 | 7.28 | 7.25 | 7.52 | 7.25 | 0.00% | 59 | 71,000 | 525,500 |
| 2021-10-05 | 7.13 | 7.25 | 7.54 | 7.13 | +0.69% | 40 | 73,000 | 535,320 |
| 2021-10-04 | 7.29 | 7.2 | 7.34 | 7.11 | -0.69% | 51 | 66,000 | 475,860 |
| 2021-10-01 | 7.3 | 7.25 | 7.33 | 7.25 | -0.96% | 14 | 20,000 | 145,860 |
| 2021-09-30 | 7.37 | 7.32 | 7.37 | 7.24 | -0.68% | 18 | 26,000 | 189,460 |
| 2021-09-29 | 7.26 | 7.37 | 7.37 | 7.25 | 0.00% | 20 | 29,000 | 211,570 |
| 2021-09-28 | 7.35 | 7.37 | 7.5 | 7.23 | -0.54% | 46 | 67,000 | 496,130 |
| 2021-09-27 | 7.41 | 7.41 | 7.53 | 7.4 | -2.11% | 19 | 33,000 | 245,660 |
| 2021-09-24 | 7.58 | 7.57 | 7.58 | 7.4 | +1.20% | 25 | 34,000 | 253,840 |
| 2021-09-23 | 7.31 | 7.48 | 7.5 | 7.31 | +0.13% | 18 | 22,000 | 163,060 |
| 2021-09-22 | 7.33 | 7.47 | 7.75 | 7.2 | +3.03% | 103 | 177,000 | 1,338,660 |
| 2021-09-21 | 7.26 | 7.25 | 7.3 | 7.02 | -0.14% | 35 | 41,000 | 294,250 |
| 2021-09-20 | 7.49 | 7.26 | 7.88 | 7.12 | -3.84% | 198 | 297,000 | 2,240,650 |
| 2021-09-17 | 7.27 | 7.55 | 7.55 | 7.27 | +0.53% | 47 | 56,000 | 415,280 |
| 2021-09-16 | 7.49 | 7.51 | 7.51 | 7.18 | +0.67% | 56 | 64,000 | 470,200 |
| 2021-09-15 | 7.66 | 7.46 | 7.77 | 7.11 | -3.87% | 230 | 349,000 | 2,596,870 |
| 2021-09-14 | 8.35 | 7.76 | 8.54 | 7.64 | -4.55% | 345 | 463,000 | 3,633,320 |
| 2021-09-13 | 7.34 | 8.13 | 9.32 | 7.34 | +9.27% | 1171 | 2,039,000 | 17,274,700 |
| 2021-09-10 | 7.57 | 7.44 | 7.57 | 7.28 | -0.40% | 37 | 50,000 | 367,690 |
| 2021-09-09 | 7.55 | 7.47 | 7.55 | 7.12 | -0.80% | 86 | 140,000 | 1,031,850 |
| 2021-09-08 | 7.69 | 7.53 | 7.72 | 7.43 | -2.96% | 68 | 89,000 | 673,050 |
| 2021-09-07 | 8.01 | 7.76 | 8.01 | 7.58 | -2.76% | 86 | 108,000 | 836,600 |
| 2021-09-06 | 8.05 | 7.98 | 8.06 | 7.89 | -0.37% | 34 | 42,000 | 334,320 |
| 2021-09-03 | 7.89 | 8.01 | 8.13 | 7.76 | +2.30% | 97 | 173,000 | 1,366,570 |
| 2021-09-02 | 7.81 | 7.83 | 8.33 | 7.81 | -0.63% | 143 | 210,000 | 1,703,580 |
| 2021-09-01 | 8.13 | 7.88 | 8.48 | 7.84 | -1.01% | 86 | 140,000 | 1,132,040 |
| 2021-08-31 | 8.18 | 7.96 | 8.18 | 7.9 | +0.13% | 54 | 92,000 | 736,300 |
| 2021-08-30 | 7.94 | 7.95 | 8.1 | 7.86 | +1.79% | 54 | 68,000 | 539,710 |
| 2021-08-27 | 8.25 | 7.81 | 8.25 | 7.57 | -2.62% | 83 | 115,000 | 903,620 |
| 2021-08-26 | 8.02 | 8.02 | 8.2 | 7.52 | -1.35% | 139 | 227,000 | 1,782,270 |
| 2021-08-25 | 8.14 | 8.13 | 8.24 | 8.05 | -0.49% | 49 | 61,000 | 495,950 |
| 2021-08-24 | 8.11 | 8.17 | 8.38 | 8.11 | +0.62% | 115 | 199,000 | 1,634,140 |
| 2021-08-23 | 8.17 | 8.12 | 8.53 | 8 | +0.25% | 211 | 394,000 | 3,246,880 |
| 2021-08-20 | 8.61 | 8.1 | 9.18 | 7.96 | -3.57% | 309 | 558,000 | 4,740,670 |
| 2021-08-19 | 8.75 | 8.4 | 8.75 | 8.3 | -3.89% | 123 | 167,000 | 1,415,650 |
| 2021-08-18 | 8.42 | 8.74 | 9.34 | 8.42 | +0.11% | 292 | 541,000 | 4,836,980 |
| 2021-08-17 | 9.28 | 8.73 | 9.28 | 8.5 | -2.57% | 329 | 447,000 | 3,917,870 |
| 2021-08-16 | 8.11 | 8.96 | 9.5 | 7.81 | +10.48% | 859 | 1,533,000 | 13,791,700 |
| 2021-08-13 | 9.45 | 8.11 | 9.65 | 8 | -14.18% | 1077 | 1,731,000 | 14,934,780 |
| 2021-08-12 | 7.05 | 9.45 | 9.68 | 6.9 | +33.85% | 1999 | 3,635,000 | 30,899,330 |
| 2021-08-11 | 7.26 | 7.06 | 7.32 | 6.88 | -2.89% | 225 | 332,000 | 2,337,200 |
| 2021-08-10 | 8 | 7.27 | 10.48 | 7.1 | -8.55% | 1731 | 3,021,000 | 26,270,650 |
| 2021-08-09 | 6.35 | 7.95 | 8.29 | 6.29 | +32.06% | 748 | 1,339,000 | 10,182,700 |
| 2021-08-06 | 6.37 | 6.02 | 6.37 | 6.02 | -5.49% | 10 | 11,000 | 68,610 |
| 2021-08-05 | 6.36 | 6.37 | 6.37 | 6.18 | +0.47% | 24 | 36,000 | 227,560 |
| 2021-08-04 | 6.23 | 6.34 | 6.37 | 6.23 | +2.26% | 10 | 11,000 | 69,160 |
| 2021-08-03 | 6.21 | 6.2 | 6.24 | 6.07 | +0.81% | 7 | 21,000 | 130,210 |
| 2021-08-02 | 6.11 | 6.15 | 6.15 | 6.01 | -0.97% | 14 | 22,000 | 134,080 |
| 2021-07-30 | 6.2 | 6.21 | 6.38 | 6.16 | +2.14% | 36 | 77,000 | 480,560 |
| 2021-07-29 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 1 | 1,000 | 6,080 |
| 2021-07-28 | 6.14 | 6.1 | 6.14 | 5.94 | +1.50% | 8 | 12,000 | 72,080 |
| 2021-07-27 | 6.03 | 6.01 | 6.07 | 5.92 | -1.96% | 5 | 5,000 | 29,950 |
| 2021-07-26 | 6.11 | 6.13 | 6.24 | 5.94 | +2.85% | 38 | 58,000 | 353,310 |
| 2021-07-23 | 5.92 | 5.96 | 5.96 | 5.89 | +0.51% | 7 | 9,000 | 53,320 |
| 2021-07-22 | 5.95 | 5.93 | 5.95 | 5.91 | -1.00% | 12 | 19,000 | 112,780 |
| 2021-07-21 | 6.02 | 5.99 | 6.08 | 5.97 | -0.83% | 10 | 12,000 | 71,970 |
| 2021-07-20 | 6.07 | 6.04 | 6.1 | 6.04 | -0.17% | 11 | 26,000 | 157,870 |
| 2021-07-19 | 6.07 | 6.05 | 6.09 | 6.05 | -0.66% | 4 | 6,000 | 36,380 |
| 2021-07-16 | 6.12 | 6.09 | 6.14 | 6.09 | -0.65% | 4 | 5,000 | 30,570 |
| 2021-07-15 | 6.15 | 6.13 | 6.15 | 6.11 | +0.33% | 4 | 7,000 | 42,830 |
| 2021-07-14 | 5.92 | 6.11 | 6.11 | 5.92 | +0.99% | 10 | 15,000 | 90,670 |
| 2021-07-13 | 6.06 | 6.05 | 6.06 | 6.03 | +0.33% | 9 | 10,000 | 60,480 |
| 2021-07-12 | 6.16 | 6.03 | 6.16 | 6.03 | -0.17% | 4 | 7,000 | 42,380 |
| 2021-07-09 | 6.06 | 6.04 | 6.07 | 5.94 | -0.33% | 13 | 30,000 | 180,570 |
| 2021-07-08 | 6.18 | 6.06 | 6.18 | 6.03 | -1.14% | 6 | 8,000 | 48,580 |
| 2021-07-07 | 5.98 | 6.13 | 6.14 | 5.98 | +4.43% | 24 | 33,000 | 201,180 |
| 2021-07-06 | 5.84 | 5.87 | 5.9 | 5.83 | +0.51% | 21 | 39,000 | 228,570 |
| 2021-07-05 | 6.06 | 5.84 | 6.06 | 5.83 | -3.15% | 12 | 26,000 | 153,010 |
| 2021-07-02 | 6.12 | 6.03 | 6.12 | 5.83 | -2.11% | 44 | 87,000 | 523,430 |
| 2021-07-01 | 6.23 | 6.16 | 6.29 | 6.12 | -1.12% | 23 | 31,000 | 192,460 |
| 2021-06-30 | 6.12 | 6.23 | 6.3 | 6.12 | -2.20% | 21 | 44,000 | 270,960 |
| 2021-06-29 | 6.4 | 6.37 | 6.4 | 6.14 | +0.95% | 15 | 20,000 | 124,400 |
| 2021-06-28 | 6.23 | 6.31 | 6.31 | 6.23 | +1.12% | 15 | 25,000 | 156,180 |
| 2021-06-25 | 6.32 | 6.24 | 6.33 | 6.22 | -0.32% | 19 | 42,000 | 263,590 |
| 2021-06-24 | 6.28 | 6.26 | 6.44 | 6.22 | -2.03% | 22 | 35,000 | 220,900 |
| 2021-06-23 | 6.5 | 6.39 | 6.5 | 6.28 | -0.16% | 11 | 16,000 | 101,590 |
| 2021-06-22 | 6.51 | 6.4 | 6.51 | 6.4 | -1.23% | 9 | 10,000 | 64,290 |
| 2021-06-21 | 6.26 | 6.48 | 6.52 | 6.26 | -1.07% | 12 | 14,000 | 89,420 |
| 2021-06-18 | 6.33 | 6.55 | 6.55 | 6.25 | +3.80% | 14 | 26,000 | 163,990 |
| 2021-06-17 | 6.34 | 6.31 | 6.48 | 6.3 | +0.32% | 17 | 17,000 | 107,770 |
| 2021-06-16 | 6.67 | 6.29 | 6.67 | 6.22 | -5.13% | 35 | 62,000 | 393,930 |
| 2021-06-15 | 6.47 | 6.63 | 6.63 | 6.33 | +1.53% | 26 | 34,000 | 221,910 |
| 2021-06-14 | 6.68 | 6.53 | 6.68 | 6.42 | -0.76% | 24 | 33,000 | 215,410 |
| 2021-06-11 | 6.25 | 6.58 | 6.58 | 6.25 | +4.28% | 27 | 31,000 | 197,980 |
| 2021-06-10 | 6.31 | 6.31 | 6.31 | 6.27 | 0.00% | 4 | 4,000 | 25,190 |
| 2021-06-09 | 6.3 | 6.31 | 6.31 | 6.22 | +0.48% | 7 | 24,000 | 150,960 |
| 2021-06-08 | 6.04 | 6.28 | 6.28 | 6.04 | +0.64% | 34 | 50,000 | 309,150 |
| 2021-06-07 | 6.29 | 6.24 | 6.29 | 6.15 | -1.42% | 13 | 14,000 | 87,090 |
| 2021-06-04 | 6.25 | 6.33 | 6.33 | 6.14 | +0.16% | 13 | 24,000 | 148,120 |
| 2021-06-03 | 6.14 | 6.32 | 6.35 | 6.12 | -1.25% | 17 | 28,000 | 175,540 |
| 2021-06-02 | 6.28 | 6.4 | 6.4 | 6.21 | +1.59% | 10 | 11,000 | 69,310 |
| 2021-06-01 | 6.25 | 6.3 | 6.48 | 6.22 | -0.16% | 46 | 60,000 | 378,850 |
| 2021-05-31 | 6.12 | 6.31 | 6.36 | 6.12 | +0.32% | 17 | 20,000 | 125,420 |
| 2021-05-28 | 6.38 | 6.29 | 6.39 | 6.25 | -0.16% | 19 | 19,000 | 119,600 |
| 2021-05-27 | 6.18 | 6.3 | 6.38 | 6.16 | +0.64% | 38 | 76,000 | 474,600 |
| 2021-05-26 | 6.11 | 6.26 | 6.26 | 6.07 | -0.32% | 41 | 66,000 | 406,470 |
| 2021-05-25 | 6.11 | 6.28 | 6.75 | 5.96 | +1.78% | 214 | 311,000 | 1,960,230 |
| 2021-05-24 | 6.1 | 6.17 | 7.18 | 6.02 | +1.82% | 444 | 716,000 | 4,741,630 |
| 2021-05-21 | 6.04 | 6.06 | 6.07 | 5.89 | -0.16% | 39 | 102,000 | 612,070 |
| 2021-05-20 | 6.05 | 6.07 | 6.07 | 5.87 | 0.00% | 31 | 35,000 | 207,370 |
| 2021-05-19 | 6.06 | 6.07 | 6.08 | 5.86 | -0.49% | 136 | 206,000 | 1,227,180 |
| 2021-05-18 | 6.5 | 6.1 | 6.63 | 5.61 | -8.27% | 566 | 986,000 | 5,874,490 |
| 2021-05-17 | 5.06 | 6.65 | 6.89 | 5.06 | +33.00% | 911 | 2,339,000 | 14,947,170 |
| 2021-05-14 | 4.83 | 5 | 5.08 | 4.72 | +0.81% | 48 | 77,000 | 377,510 |
| 2021-05-13 | 4.99 | 4.96 | 5.15 | 4.9 | +2.90% | 43 | 72,000 | 360,220 |
| 2021-05-12 | 4.94 | 4.82 | 4.96 | 4.82 | -2.43% | 14 | 20,000 | 98,230 |
| 2021-05-11 | 5.06 | 4.94 | 5.06 | 4.84 | -2.18% | 36 | 50,000 | 247,150 |
| 2021-05-10 | 5.07 | 5.05 | 5.1 | 5 | +1.00% | 21 | 44,000 | 222,180 |
| 2021-05-07 | 4.92 | 5 | 5.07 | 4.87 | +0.20% | 27 | 66,000 | 328,370 |
| 2021-05-06 | 4.87 | 4.99 | 4.99 | 4.87 | +3.53% | 17 | 28,000 | 138,060 |
| 2021-05-05 | 4.78 | 4.82 | 4.95 | 4.69 | +1.26% | 40 | 74,000 | 356,970 |
| 2021-05-04 | 4.76 | 4.76 | 4.76 | 4.62 | +2.37% | 11 | 11,000 | 51,510 |
| 2021-04-30 | 4.67 | 4.65 | 4.7 | 4.55 | +1.09% | 27 | 36,000 | 167,290 |
| 2021-04-29 | 4.7 | 4.6 | 4.77 | 4.52 | 0.00% | 18 | 21,000 | 96,200 |
| 2021-04-28 | 4.56 | 4.6 | 4.66 | 4.52 | +0.88% | 21 | 34,000 | 154,750 |
| 2021-04-27 | 4.62 | 4.56 | 4.74 | 4.56 | -2.77% | 14 | 26,000 | 120,200 |
| 2021-04-26 | 4.78 | 4.69 | 4.87 | 4.62 | -0.21% | 15 | 23,000 | 108,600 |
| 2021-04-23 | 4.62 | 4.7 | 4.77 | 4.62 | +1.29% | 10 | 18,000 | 83,570 |
| 2021-04-22 | 4.58 | 4.64 | 4.64 | 4.55 | 0.00% | 17 | 21,000 | 96,130 |
| 2021-04-21 | 4.76 | 4.64 | 4.76 | 4.55 | -5.31% | 56 | 130,000 | 601,270 |
| 2021-04-20 | 4.69 | 4.9 | 4.9 | 4.57 | +6.06% | 62 | 121,000 | 576,370 |
| 2021-04-19 | 4.56 | 4.62 | 4.7 | 4.41 | +4.29% | 75 | 318,000 | 1,459,410 |
| 2021-04-16 | 4.21 | 4.43 | 4.77 | 4.21 | +4.98% | 400 | 873,000 | 3,963,890 |
| 2021-04-15 | 4.24 | 4.22 | 4.25 | 4.18 | +0.48% | 23 | 43,000 | 180,810 |
| 2021-04-14 | 4.1 | 4.2 | 4.2 | 4.08 | +3.70% | 56 | 114,000 | 473,710 |
| 2021-04-13 | 4.16 | 4.05 | 4.17 | 4.04 | +0.25% | 11 | 15,000 | 61,130 |
| 2021-04-12 | 4.02 | 4.04 | 4.04 | 3.98 | +1.00% | 15 | 22,000 | 88,270 |
| 2021-04-09 | 4.11 | 4 | 4.11 | 4 | -0.50% | 14 | 24,000 | 96,840 |
| 2021-04-08 | 4.08 | 4.02 | 4.14 | 4 | -0.25% | 20 | 30,000 | 121,600 |
| 2021-04-07 | 3.97 | 4.03 | 4.12 | 3.97 | +0.25% | 15 | 25,000 | 100,810 |
| 2021-04-06 | 4.02 | 4.02 | 4.12 | 4 | 0.00% | 14 | 23,000 | 92,910 |
| 2021-04-05 | 4.02 | 4.02 | 4.06 | 4 | +0.25% | 6 | 8,000 | 32,250 |
| 2021-04-02 | 4.02 | 4.01 | 4.02 | 3.98 | +0.25% | 8 | 11,000 | 43,960 |
| 2021-04-01 | 4.02 | 4 | 4.02 | 3.96 | +1.01% | 31 | 42,000 | 166,720 |
| 2021-03-31 | 3.96 | 3.96 | 3.99 | 3.94 | 0.00% | 19 | 28,000 | 110,940 |
| 2021-03-30 | 3.98 | 3.96 | 3.99 | 3.96 | -0.75% | 12 | 16,000 | 63,570 |
| 2021-03-29 | 3.96 | 3.99 | 3.99 | 3.96 | +1.01% | 3 | 3,000 | 11,910 |
| 2021-03-26 | 3.96 | 3.95 | 3.99 | 3.95 | -1.74% | 9 | 10,000 | 39,730 |
| 2021-03-25 | 4.03 | 4.02 | 4.03 | 3.96 | +0.75% | 11 | 16,000 | 63,970 |
| 2021-03-24 | 4.02 | 3.99 | 4.24 | 3.96 | +0.76% | 237 | 380,000 | 1,555,630 |
| 2021-03-23 | 4 | 3.96 | 4 | 3.94 | -1.25% | 10 | 11,000 | 43,630 |
| 2021-03-22 | 3.89 | 4.01 | 4.01 | 3.89 | +3.35% | 21 | 79,000 | 310,000 |
| 2021-03-19 | 3.92 | 3.88 | 3.95 | 3.88 | +0.26% | 11 | 12,000 | 46,970 |
| 2021-03-18 | 3.84 | 3.87 | 3.87 | 3.84 | +0.26% | 4 | 5,000 | 19,290 |
| 2021-03-17 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 3 | 3,000 | 11,580 |
| 2021-03-15 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | 2 | 3,000 | 11,580 |
| 2021-03-12 | 3.82 | 3.89 | 3.91 | 3.82 | +0.78% | 15 | 25,000 | 96,560 |
| 2021-03-11 | 3.84 | 3.86 | 3.9 | 3.84 | +0.26% | 9 | 9,000 | 34,890 |
| 2021-03-10 | 3.87 | 3.85 | 3.92 | 3.82 | -1.79% | 27 | 65,000 | 249,490 |
| 2021-03-09 | 3.92 | 3.92 | 3.92 | 3.85 | 0.00% | 10 | 10,000 | 38,920 |
| 2021-03-05 | 3.89 | 3.92 | 3.92 | 3.88 | 0.00% | 8 | 9,000 | 35,070 |
| 2021-03-04 | 3.94 | 3.92 | 3.94 | 3.88 | 0.00% | 9 | 9,000 | 35,180 |
| 2021-03-03 | 3.87 | 3.92 | 3.93 | 3.87 | +0.26% | 8 | 10,000 | 39,020 |
| 2021-03-02 | 3.96 | 3.91 | 3.96 | 3.86 | +0.51% | 9 | 9,000 | 35,200 |
| 2021-03-01 | 3.92 | 3.89 | 3.94 | 3.87 | -1.52% | 9 | 9,000 | 35,130 |
| 2021-02-26 | 3.95 | 3.95 | 3.98 | 3.85 | +0.25% | 14 | 17,000 | 67,060 |
| 2021-02-25 | 3.82 | 3.94 | 3.98 | 3.82 | +0.51% | 26 | 34,000 | 133,010 |
| 2021-02-24 | 3.98 | 3.92 | 4.03 | 3.83 | -1.01% | 41 | 53,000 | 209,530 |
| 2021-02-22 | 3.87 | 3.96 | 4.12 | 3.73 | +1.54% | 120 | 216,000 | 847,890 |
| 2021-02-20 | 4.2 | 3.9 | 4.3 | 3.84 | -5.34% | 235 | 423,000 | 1,698,930 |
| 2021-02-19 | 3.84 | 4.12 | 4.95 | 3.84 | +7.29% | 522 | 1,134,000 | 4,960,440 |
| 2021-02-18 | 3.81 | 3.84 | 3.84 | 3.81 | +0.26% | 4 | 4,000 | 15,320 |
| 2021-02-17 | 3.9 | 3.83 | 3.9 | 3.79 | +0.26% | 15 | 22,000 | 84,050 |
| 2021-02-16 | 3.82 | 3.82 | 3.88 | 3.8 | -0.26% | 8 | 8,000 | 30,580 |
| 2021-02-15 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00% | 3 | 21,000 | 80,430 |
| 2021-02-12 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 3 | 3,000 | 11,490 |
| 2021-02-11 | 3.81 | 3.85 | 3.85 | 3.81 | -0.26% | 9 | 12,000 | 46,090 |
| 2021-02-10 | 3.86 | 3.86 | 3.87 | 3.84 | -0.77% | 8 | 11,000 | 42,390 |
| 2021-02-09 | 3.9 | 3.89 | 3.91 | 3.85 | +0.78% | 8 | 9,000 | 35,040 |
| 2021-02-08 | 3.89 | 3.86 | 3.9 | 3.83 | -0.52% | 19 | 23,000 | 89,060 |
| 2021-02-05 | 3.8 | 3.88 | 3.88 | 3.8 | +1.84% | 15 | 19,000 | 73,030 |
| 2021-02-03 | 3.79 | 3.81 | 3.88 | 3.79 | -0.26% | 15 | 18,000 | 69,000 |
| 2021-02-02 | 3.81 | 3.82 | 3.82 | 3.81 | +0.53% | 4 | 4,000 | 15,260 |
| 2021-02-01 | 3.79 | 3.8 | 3.82 | 3.79 | +0.26% | 6 | 30,000 | 114,010 |
| 2021-01-29 | 3.81 | 3.79 | 3.81 | 3.79 | -0.26% | 4 | 5,000 | 19,000 |
| 2021-01-28 | 3.79 | 3.8 | 3.8 | 3.79 | 0.00% | 5 | 5,000 | 18,970 |
| 2021-01-27 | 3.76 | 3.8 | 3.82 | 3.76 | +0.26% | 17 | 21,000 | 79,790 |
| 2021-01-26 | 3.79 | 3.79 | 3.8 | 3.79 | +0.26% | 7 | 7,000 | 26,560 |
| 2021-01-25 | 3.81 | 3.78 | 3.85 | 3.69 | -1.31% | 105 | 269,000 | 1,010,190 |
| 2021-01-22 | 3.81 | 3.83 | 3.87 | 3.78 | -1.54% | 25 | 41,000 | 155,980 |
| 2021-01-21 | 3.83 | 3.89 | 3.89 | 3.79 | +1.30% | 20 | 21,000 | 80,340 |
| 2021-01-20 | 3.81 | 3.84 | 3.92 | 3.8 | 0.00% | 20 | 24,000 | 92,060 |
| 2021-01-19 | 3.81 | 3.84 | 3.84 | 3.8 | 0.00% | 4 | 11,000 | 42,060 |
| 2021-01-18 | 3.84 | 3.84 | 3.84 | 3.79 | +0.79% | 11 | 12,000 | 45,770 |
| 2021-01-15 | 3.78 | 3.81 | 3.81 | 3.78 | -0.52% | 7 | 8,000 | 30,440 |
| 2021-01-14 | 3.79 | 3.83 | 3.84 | 3.76 | +0.26% | 18 | 18,000 | 68,220 |
| 2021-01-13 | 3.8 | 3.82 | 3.87 | 3.8 | +0.53% | 23 | 37,000 | 141,140 |
| 2021-01-12 | 3.81 | 3.8 | 3.85 | 3.8 | -1.30% | 17 | 33,000 | 125,910 |
| 2021-01-11 | 3.84 | 3.85 | 3.85 | 3.8 | +0.52% | 15 | 48,000 | 183,660 |
| 2021-01-08 | 3.87 | 3.83 | 3.87 | 3.8 | +1.32% | 11 | 44,000 | 167,710 |
| 2021-01-06 | 3.79 | 3.78 | 3.8 | 3.78 | -0.79% | 9 | 21,000 | 79,490 |
| 2021-01-05 | 3.86 | 3.81 | 3.86 | 3.77 | +0.79% | 19 | 41,000 | 155,460 |
| 2021-01-04 | 3.84 | 3.78 | 3.84 | 3.78 | 0.00% | 20 | 30,000 | 114,720 |
