Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 5 | 5.01 | 5.06 | 4.95 | +0.20% | 104 | 66,600 | 332,101 |
| 2022-12-29 | 5.05 | 5 | 5.06 | 4.9 | +2.04% | 112 | 59,500 | 297,738 |
| 2022-12-28 | 5.02 | 4.9 | 5.06 | 4.9 | -3.16% | 84 | 105,300 | 519,282 |
| 2022-12-27 | 5.03 | 5.06 | 5.06 | 4.95 | +0.20% | 73 | 59,500 | 298,248 |
| 2022-12-26 | 5.06 | 5.05 | 5.1 | 4.96 | -0.20% | 45 | 50,600 | 253,510 |
| 2022-12-23 | 5 | 5.06 | 5.06 | 4.91 | +1.00% | 67 | 25,100 | 124,634 |
| 2022-12-22 | 4.98 | 5.01 | 5.17 | 4.95 | +0.40% | 97 | 60,900 | 305,110 |
| 2022-12-21 | 5.02 | 4.99 | 5.08 | 4.94 | -0.20% | 109 | 78,100 | 389,758 |
| 2022-12-20 | 5.02 | 5 | 5.18 | 4.93 | +1.42% | 182 | 98,300 | 492,430 |
| 2022-12-19 | 5.03 | 4.93 | 5.03 | 4.85 | -2.95% | 75 | 60,800 | 302,285 |
| 2022-12-16 | 5.07 | 5.08 | 5.09 | 5 | +1.20% | 94 | 81,900 | 411,241 |
| 2022-12-15 | 5.2 | 5.02 | 5.2 | 5 | -3.65% | 101 | 52,800 | 266,917 |
| 2022-12-14 | 5.23 | 5.21 | 5.3 | 5.18 | -0.57% | 73 | 34,400 | 180,166 |
| 2022-12-13 | 5.31 | 5.24 | 5.31 | 5.2 | -1.50% | 65 | 29,800 | 156,586 |
| 2022-12-12 | 5.3 | 5.32 | 5.33 | 5.29 | +0.38% | 23 | 13,000 | 69,162 |
| 2022-12-09 | 5.34 | 5.3 | 5.34 | 5.28 | -0.75% | 23 | 13,500 | 71,502 |
| 2022-12-08 | 5.3 | 5.34 | 5.34 | 5.26 | +0.75% | 32 | 6,600 | 34,909 |
| 2022-12-07 | 5.34 | 5.3 | 5.36 | 5.28 | -0.75% | 31 | 40,200 | 213,238 |
| 2022-12-06 | 5.35 | 5.34 | 5.35 | 5.27 | 0.00% | 42 | 17,500 | 92,673 |
| 2022-12-05 | 5.29 | 5.34 | 5.9 | 5.26 | -0.93% | 446 | 509,400 | 2,794,710 |
| 2022-12-02 | 5.36 | 5.39 | 5.41 | 5.32 | +0.94% | 35 | 25,700 | 138,188 |
| 2022-12-01 | 5.3 | 5.34 | 5.39 | 5.28 | -0.93% | 46 | 23,300 | 123,983 |
| 2022-11-30 | 5.32 | 5.39 | 5.39 | 5.32 | +0.75% | 22 | 7,800 | 41,827 |
| 2022-11-29 | 5.28 | 5.35 | 5.42 | 5.28 | +1.52% | 34 | 20,200 | 107,414 |
| 2022-11-28 | 5.34 | 5.27 | 5.42 | 5.27 | -1.31% | 65 | 45,800 | 245,757 |
| 2022-11-25 | 5.34 | 5.34 | 5.45 | 5.26 | -0.37% | 131 | 106,600 | 567,668 |
| 2022-11-24 | 5.34 | 5.36 | 5.38 | 5.32 | -0.19% | 35 | 12,800 | 68,479 |
| 2022-11-23 | 5.35 | 5.37 | 5.38 | 5.32 | +0.19% | 28 | 23,300 | 124,632 |
| 2022-11-22 | 5.34 | 5.36 | 5.4 | 5.33 | -0.37% | 27 | 13,200 | 70,547 |
| 2022-11-21 | 5.43 | 5.38 | 5.43 | 5.31 | -1.82% | 64 | 39,900 | 213,696 |
| 2022-11-18 | 5.48 | 5.48 | 5.5 | 5.39 | -0.36% | 49 | 27,200 | 147,546 |
| 2022-11-17 | 5.64 | 5.5 | 5.64 | 5.39 | -1.61% | 105 | 126,500 | 688,027 |
| 2022-11-16 | 5.54 | 5.59 | 5.71 | 5.4 | +1.27% | 194 | 235,000 | 1,300,518 |
| 2022-11-15 | 5.49 | 5.52 | 5.54 | 5.38 | +0.36% | 145 | 110,600 | 600,625 |
| 2022-11-14 | 5.57 | 5.5 | 6.1 | 5.4 | +2.42% | 935 | 759,600 | 4,306,222 |
| 2022-11-11 | 5.35 | 5.37 | 5.6 | 5.22 | +1.13% | 102 | 71,100 | 384,835 |
| 2022-11-10 | 5.37 | 5.31 | 5.4 | 5.22 | -1.12% | 88 | 72,000 | 381,638 |
| 2022-11-09 | 5.47 | 5.37 | 5.47 | 5.3 | -2.19% | 87 | 44,200 | 237,358 |
| 2022-11-08 | 5.43 | 5.49 | 5.56 | 5.32 | +1.29% | 170 | 118,900 | 642,822 |
| 2022-11-07 | 5.48 | 5.42 | 5.53 | 5.25 | -0.55% | 139 | 51,100 | 277,784 |
| 2022-11-03 | 5.52 | 5.45 | 5.52 | 5.31 | -0.73% | 56 | 26,600 | 144,540 |
| 2022-11-02 | 5.49 | 5.49 | 5.65 | 5.46 | -1.26% | 96 | 90,000 | 495,650 |
| 2022-11-01 | 5.52 | 5.56 | 5.69 | 5.42 | +1.09% | 252 | 167,800 | 930,905 |
| 2022-10-31 | 5.71 | 5.5 | 5.71 | 5.48 | -2.83% | 159 | 117,000 | 649,241 |
| 2022-10-28 | 6.06 | 5.66 | 6.18 | 5.51 | -6.60% | 508 | 386,500 | 2,192,118 |
| 2022-10-27 | 5.17 | 6.06 | 7.07 | 5.17 | +17.21% | 1492 | 1,263,700 | 7,964,467 |
| 2022-10-26 | 5.19 | 5.17 | 5.31 | 5.1 | +0.39% | 53 | 24,100 | 124,128 |
| 2022-10-25 | 5.14 | 5.15 | 5.3 | 5.08 | +0.78% | 41 | 15,800 | 81,816 |
| 2022-10-24 | 5.09 | 5.11 | 5.21 | 4.94 | -0.58% | 48 | 26,300 | 134,189 |
| 2022-10-21 | 5.07 | 5.14 | 5.16 | 5.07 | +0.78% | 24 | 22,700 | 116,000 |
| 2022-10-20 | 5.05 | 5.1 | 5.16 | 5 | +1.59% | 37 | 15,300 | 78,146 |
| 2022-10-19 | 5.01 | 5.02 | 5.09 | 5 | 0.00% | 35 | 12,000 | 60,285 |
| 2022-10-18 | 5.01 | 5.02 | 5.06 | 5.01 | +0.40% | 28 | 11,900 | 59,867 |
| 2022-10-17 | 5.06 | 5 | 5.08 | 5 | -1.19% | 46 | 33,600 | 168,529 |
| 2022-10-14 | 5.03 | 5.06 | 5.09 | 5.03 | 0.00% | 17 | 14,900 | 75,226 |
| 2022-10-13 | 5.18 | 5.06 | 5.19 | 5.06 | -1.56% | 16 | 8,100 | 41,792 |
| 2022-10-12 | 5.1 | 5.14 | 5.15 | 5.05 | +1.38% | 25 | 12,400 | 62,762 |
| 2022-10-11 | 4.99 | 5.07 | 5.28 | 4.99 | +1.40% | 54 | 26,400 | 134,848 |
| 2022-10-10 | 4.97 | 5 | 5 | 4.91 | -0.40% | 31 | 16,900 | 84,122 |
| 2022-10-07 | 5.04 | 5.02 | 5.12 | 5.02 | -2.52% | 12 | 2,800 | 14,228 |
| 2022-10-06 | 5.02 | 5.15 | 5.21 | 5.02 | +1.38% | 7 | 700 | 3,596 |
| 2022-10-05 | 5.09 | 5.08 | 5.33 | 4.9 | +1.60% | 73 | 16,700 | 85,078 |
| 2022-10-04 | 4.88 | 5 | 5.46 | 4.75 | +4.60% | 188 | 98,200 | 500,755 |
| 2022-10-03 | 4.49 | 4.78 | 4.79 | 4.48 | +4.82% | 56 | 17,200 | 79,845 |
| 2022-09-30 | 4.94 | 4.56 | 6.2 | 4.37 | -4.00% | 1082 | 906,000 | 4,779,112 |
| 2022-09-29 | 5.17 | 4.75 | 5.18 | 4.52 | -5.00% | 103 | 81,900 | 388,180 |
| 2022-09-28 | 5.09 | 5 | 5.25 | 5 | -1.57% | 21 | 8,100 | 41,306 |
| 2022-09-27 | 5.2 | 5.08 | 5.25 | 5 | -2.31% | 32 | 6,000 | 30,845 |
| 2022-09-26 | 5.6 | 5.2 | 5.6 | 4.5 | -8.61% | 165 | 116,900 | 566,657 |
| 2022-09-23 | 5.71 | 5.69 | 5.87 | 5.58 | -1.90% | 45 | 29,500 | 166,963 |
| 2022-09-22 | 5.9 | 5.8 | 5.92 | 5.63 | 0.00% | 32 | 13,000 | 75,459 |
| 2022-09-21 | 5.76 | 5.8 | 6.01 | 5.65 | -2.19% | 46 | 14,400 | 83,793 |
| 2022-09-20 | 6.02 | 5.93 | 6.04 | 5.78 | -1.33% | 108 | 92,200 | 546,671 |
| 2022-09-19 | 6.01 | 6.01 | 6.09 | 5.99 | 0.00% | 55 | 35,100 | 211,334 |
| 2022-09-16 | 6.04 | 6.01 | 6.4 | 5.95 | 0.00% | 81 | 115,200 | 691,894 |
| 2022-09-15 | 6.01 | 6.01 | 6.04 | 5.99 | +0.17% | 34 | 12,400 | 74,551 |
| 2022-09-14 | 5.98 | 6 | 6.15 | 5.91 | +0.84% | 44 | 21,000 | 126,134 |
| 2022-09-13 | 6.02 | 5.95 | 6.06 | 5.93 | -1.33% | 47 | 69,000 | 414,249 |
| 2022-09-12 | 6.05 | 6.03 | 6.05 | 5.9 | -0.33% | 65 | 158,400 | 938,913 |
| 2022-09-09 | 5.98 | 6.05 | 6.05 | 5.98 | +1.17% | 34 | 21,700 | 130,711 |
| 2022-09-08 | 6.02 | 5.98 | 6.07 | 5.95 | -0.50% | 67 | 93,900 | 563,333 |
| 2022-09-07 | 6.08 | 6.01 | 6.09 | 5.95 | -1.64% | 76 | 72,200 | 433,902 |
| 2022-09-06 | 6.28 | 6.11 | 6.29 | 6 | -2.24% | 73 | 154,900 | 940,012 |
| 2022-09-05 | 6.31 | 6.25 | 6.31 | 6.25 | -0.95% | 32 | 9,300 | 58,595 |
| 2022-09-02 | 6.31 | 6.31 | 6.32 | 6.22 | +0.32% | 46 | 52,500 | 329,195 |
| 2022-09-01 | 6.26 | 6.29 | 6.31 | 6.23 | -0.47% | 35 | 36,000 | 225,229 |
| 2022-08-31 | 6.21 | 6.32 | 6.42 | 6.2 | +0.32% | 44 | 47,200 | 296,629 |
| 2022-08-30 | 6.28 | 6.3 | 6.33 | 6.24 | +1.61% | 26 | 8,600 | 54,057 |
| 2022-08-29 | 6.28 | 6.2 | 6.34 | 6 | -1.59% | 61 | 105,600 | 644,983 |
| 2022-08-26 | 6.36 | 6.3 | 6.37 | 6.3 | +0.32% | 22 | 10,100 | 63,959 |
| 2022-08-25 | 6.37 | 6.28 | 6.44 | 6.11 | -1.41% | 82 | 46,500 | 290,368 |
| 2022-08-24 | 6.38 | 6.37 | 6.41 | 6.37 | 0.00% | 25 | 7,900 | 50,438 |
| 2022-08-23 | 6.47 | 6.37 | 6.58 | 6.35 | -1.24% | 35 | 33,200 | 212,099 |
| 2022-08-22 | 6.46 | 6.45 | 6.49 | 6.3 | +1.74% | 86 | 86,600 | 553,485 |
| 2022-08-19 | 6.29 | 6.34 | 6.36 | 6.22 | +0.32% | 82 | 113,800 | 720,243 |
| 2022-08-18 | 6.52 | 6.32 | 6.69 | 6.15 | 0.00% | 185 | 186,700 | 1,183,722 |
| 2022-08-17 | 6.15 | 6.32 | 6.68 | 6.08 | +5.33% | 162 | 174,000 | 1,095,397 |
| 2022-08-16 | 6 | 6 | 6.16 | 5.96 | +0.67% | 67 | 64,100 | 386,844 |
| 2022-08-15 | 5.84 | 5.96 | 5.96 | 5.83 | +0.34% | 17 | 11,400 | 67,680 |
| 2022-08-12 | 5.92 | 5.94 | 5.94 | 5.88 | +0.34% | 29 | 23,200 | 137,499 |
| 2022-08-11 | 5.99 | 5.92 | 5.99 | 5.88 | -0.34% | 16 | 10,600 | 62,547 |
| 2022-08-10 | 5.78 | 5.94 | 6 | 5.78 | -0.50% | 38 | 22,800 | 134,250 |
| 2022-08-09 | 5.74 | 5.97 | 5.98 | 5.74 | +1.19% | 27 | 13,800 | 81,434 |
| 2022-08-08 | 5.84 | 5.9 | 5.9 | 5.65 | +0.85% | 36 | 21,800 | 126,350 |
| 2022-08-05 | 5.83 | 5.85 | 5.9 | 5.61 | +0.17% | 43 | 21,400 | 124,093 |
| 2022-08-04 | 5.88 | 5.84 | 5.88 | 5.64 | +1.74% | 33 | 29,100 | 165,914 |
| 2022-08-03 | 5.84 | 5.74 | 5.9 | 5.74 | -2.05% | 23 | 18,500 | 108,778 |
| 2022-08-02 | 5.84 | 5.86 | 5.86 | 5.64 | +1.91% | 26 | 49,800 | 289,395 |
| 2022-08-01 | 5.65 | 5.75 | 5.84 | 5.64 | -0.86% | 40 | 105,200 | 595,768 |
| 2022-07-29 | 5.79 | 5.8 | 6 | 5.63 | +0.87% | 80 | 155,600 | 886,460 |
| 2022-07-28 | 5.66 | 5.75 | 5.8 | 5.65 | +0.52% | 19 | 99,500 | 572,112 |
| 2022-07-27 | 5.67 | 5.72 | 5.73 | 5.67 | -0.35% | 17 | 19,800 | 113,060 |
| 2022-07-26 | 5.74 | 5.74 | 5.74 | 5.68 | +0.70% | 9 | 2,800 | 16,057 |
| 2022-07-25 | 5.77 | 5.7 | 5.77 | 5.64 | -0.87% | 19 | 10,800 | 61,436 |
| 2022-07-22 | 5.78 | 5.75 | 5.78 | 5.62 | -0.52% | 13 | 14,500 | 83,179 |
| 2022-07-21 | 5.57 | 5.78 | 5.78 | 5.57 | +1.94% | 26 | 11,300 | 64,433 |
| 2022-07-20 | 5.64 | 5.67 | 5.79 | 5.55 | -0.35% | 28 | 104,100 | 579,261 |
| 2022-07-19 | 5.52 | 5.69 | 5.69 | 5.5 | +1.07% | 36 | 104,700 | 591,155 |
| 2022-07-18 | 5.61 | 5.63 | 5.68 | 5.56 | +0.36% | 19 | 10,800 | 60,336 |
| 2022-07-15 | 5.55 | 5.61 | 5.61 | 5.53 | +1.08% | 20 | 10,500 | 58,750 |
| 2022-07-14 | 5.55 | 5.55 | 5.55 | 5.47 | -0.18% | 23 | 11,300 | 62,545 |
| 2022-07-13 | 5.54 | 5.56 | 5.61 | 5.5 | -1.77% | 25 | 20,900 | 115,424 |
| 2022-07-12 | 5.69 | 5.66 | 5.73 | 5.52 | -0.35% | 47 | 55,800 | 313,911 |
| 2022-07-11 | 5.72 | 5.68 | 5.74 | 5.52 | +0.71% | 22 | 7,300 | 41,278 |
| 2022-07-08 | 5.69 | 5.64 | 5.69 | 5.5 | 0.00% | 18 | 23,000 | 127,806 |
| 2022-07-07 | 5.59 | 5.64 | 5.64 | 5.52 | +2.17% | 27 | 8,700 | 48,452 |
| 2022-07-06 | 5.54 | 5.52 | 5.73 | 5.45 | -0.18% | 71 | 66,600 | 368,630 |
| 2022-07-05 | 5.53 | 5.53 | 5.55 | 5.5 | -0.54% | 42 | 23,900 | 131,931 |
| 2022-07-04 | 5.62 | 5.56 | 5.68 | 5.52 | -2.46% | 45 | 44,700 | 248,504 |
| 2022-07-01 | 5.74 | 5.7 | 5.75 | 5.53 | +2.70% | 32 | 9,200 | 52,628 |
| 2022-06-30 | 5.76 | 5.55 | 5.87 | 5.51 | +0.36% | 114 | 102,300 | 580,732 |
| 2022-06-29 | 5.54 | 5.53 | 5.66 | 5.51 | -0.18% | 57 | 19,500 | 108,789 |
| 2022-06-28 | 5.65 | 5.54 | 5.77 | 5.49 | -3.32% | 123 | 27,700 | 153,860 |
| 2022-06-27 | 5.74 | 5.73 | 5.77 | 5.51 | -0.17% | 48 | 27,300 | 154,936 |
| 2022-06-24 | 5.65 | 5.74 | 5.76 | 5.65 | +0.53% | 7 | 700 | 4,001 |
| 2022-06-23 | 5.77 | 5.71 | 5.78 | 5.67 | -0.52% | 17 | 1,700 | 9,674 |
| 2022-06-22 | 5.81 | 5.74 | 5.82 | 5.58 | -2.21% | 37 | 25,600 | 144,316 |
| 2022-06-21 | 5.61 | 5.87 | 5.87 | 5.57 | +2.80% | 34 | 10,800 | 62,040 |
| 2022-06-20 | 5.53 | 5.71 | 5.71 | 5.48 | +1.96% | 61 | 23,800 | 133,619 |
| 2022-06-17 | 5.55 | 5.6 | 5.6 | 5.51 | +1.82% | 32 | 10,500 | 58,357 |
| 2022-06-16 | 5.47 | 5.5 | 5.51 | 5.47 | +0.18% | 31 | 9,700 | 53,324 |
| 2022-06-15 | 5.43 | 5.49 | 5.5 | 5.42 | +0.55% | 26 | 6,700 | 36,552 |
| 2022-06-14 | 5.52 | 5.46 | 5.54 | 5.4 | -2.33% | 43 | 14,400 | 78,401 |
| 2022-06-10 | 5.57 | 5.59 | 5.59 | 5.49 | +1.64% | 10 | 2,900 | 16,069 |
| 2022-06-09 | 5.59 | 5.5 | 5.59 | 5.48 | 0.00% | 21 | 4,300 | 23,829 |
| 2022-06-08 | 5.61 | 5.5 | 5.71 | 5.5 | -1.79% | 28 | 6,000 | 33,400 |
| 2022-06-07 | 5.55 | 5.6 | 6.05 | 5.42 | +1.08% | 175 | 95,500 | 543,584 |
| 2022-06-06 | 5.72 | 5.54 | 5.72 | 5.54 | -1.25% | 19 | 5,800 | 32,556 |
| 2022-06-03 | 5.7 | 5.61 | 5.7 | 5.6 | -1.41% | 18 | 7,600 | 42,967 |
| 2022-06-02 | 5.83 | 5.69 | 5.83 | 5.67 | -1.39% | 14 | 4,300 | 24,508 |
| 2022-06-01 | 5.87 | 5.77 | 5.91 | 5.74 | +1.05% | 23 | 5,300 | 30,894 |
| 2022-05-31 | 5.79 | 5.71 | 5.79 | 5.7 | -1.38% | 7 | 2,300 | 13,186 |
| 2022-05-30 | 5.82 | 5.79 | 5.88 | 5.63 | 0.00% | 52 | 11,900 | 68,402 |
| 2022-05-27 | 5.66 | 5.79 | 5.86 | 5.64 | +0.52% | 28 | 17,600 | 100,311 |
| 2022-05-26 | 5.71 | 5.76 | 5.76 | 5.55 | +0.17% | 37 | 8,700 | 49,133 |
| 2022-05-25 | 5.76 | 5.75 | 5.76 | 5.71 | +0.70% | 5 | 600 | 3,447 |
| 2022-05-24 | 5.75 | 5.71 | 5.94 | 5.6 | -0.52% | 34 | 8,100 | 46,428 |
| 2022-05-23 | 5.72 | 5.74 | 5.76 | 5.64 | +0.35% | 19 | 3,800 | 21,703 |
| 2022-05-20 | 5.72 | 5.72 | 5.74 | 5.68 | 0.00% | 16 | 3,700 | 21,139 |
| 2022-05-19 | 5.74 | 5.72 | 5.81 | 5.64 | -0.35% | 33 | 9,800 | 56,236 |
| 2022-05-18 | 5.69 | 5.74 | 5.74 | 5.63 | +0.88% | 49 | 14,500 | 82,843 |
| 2022-05-17 | 5.67 | 5.69 | 5.76 | 5.51 | -0.18% | 69 | 37,700 | 211,772 |
| 2022-05-16 | 5.65 | 5.7 | 5.71 | 5.65 | +0.53% | 19 | 7,100 | 40,344 |
| 2022-05-13 | 5.71 | 5.67 | 5.72 | 5.67 | 0.00% | 11 | 5,700 | 32,540 |
| 2022-05-12 | 5.79 | 5.67 | 5.79 | 5.66 | -1.39% | 28 | 24,800 | 141,559 |
| 2022-05-11 | 5.84 | 5.75 | 5.91 | 5.71 | -1.20% | 36 | 21,300 | 123,162 |
| 2022-05-06 | 5.92 | 5.82 | 6.04 | 5.75 | -3.00% | 49 | 20,300 | 119,961 |
| 2022-05-05 | 6.01 | 6 | 6.05 | 5.9 | +1.01% | 37 | 22,800 | 136,650 |
| 2022-05-04 | 6 | 5.94 | 6.15 | 5.75 | -1.82% | 119 | 100,500 | 597,831 |
| 2022-04-29 | 6.46 | 6.05 | 6.46 | 5.91 | -2.42% | 114 | 36,000 | 217,278 |
| 2022-04-28 | 5.83 | 6.2 | 6.99 | 5.77 | +8.01% | 1067 | 531,800 | 3,434,164 |
| 2022-04-27 | 5.84 | 5.74 | 5.84 | 5.63 | -1.71% | 50 | 18,900 | 107,784 |
| 2022-04-26 | 5.74 | 5.84 | 5.89 | 5.63 | +1.74% | 51 | 18,200 | 104,839 |
| 2022-04-25 | 5.88 | 5.74 | 5.88 | 5.72 | -1.54% | 42 | 27,300 | 157,001 |
| 2022-04-22 | 6.02 | 5.83 | 6.15 | 5.68 | -2.02% | 124 | 79,300 | 472,288 |
| 2022-04-21 | 6.08 | 5.95 | 6.22 | 5.72 | -1.82% | 176 | 95,800 | 571,323 |
| 2022-04-20 | 6.03 | 6.06 | 6.37 | 6.01 | +0.33% | 33 | 14,600 | 89,698 |
| 2022-04-19 | 6.13 | 6.04 | 6.33 | 6.04 | -2.74% | 41 | 10,600 | 64,895 |
| 2022-04-18 | 6.15 | 6.21 | 6.41 | 6.05 | +1.47% | 52 | 15,200 | 94,608 |
| 2022-04-15 | 6.21 | 6.12 | 6.32 | 6 | -1.61% | 74 | 29,500 | 180,870 |
| 2022-04-14 | 6.63 | 6.22 | 6.63 | 6.06 | -6.18% | 104 | 51,300 | 324,560 |
| 2022-04-13 | 6.58 | 6.63 | 6.88 | 6.47 | -0.15% | 97 | 43,600 | 288,126 |
| 2022-04-12 | 6.72 | 6.64 | 6.98 | 6.47 | +0.15% | 122 | 50,300 | 337,182 |
| 2022-04-11 | 6.97 | 6.63 | 6.98 | 6.57 | -1.04% | 40 | 14,300 | 95,536 |
| 2022-04-08 | 6.58 | 6.7 | 7 | 6.55 | +2.29% | 67 | 18,800 | 126,339 |
| 2022-04-07 | 6.61 | 6.55 | 6.78 | 6.47 | -0.30% | 36 | 11,000 | 73,109 |
| 2022-04-06 | 6.53 | 6.57 | 6.88 | 6.44 | +0.92% | 51 | 20,900 | 137,400 |
| 2022-04-05 | 6.51 | 6.51 | 7.08 | 6.4 | -1.36% | 126 | 82,800 | 550,921 |
| 2022-04-04 | 6.77 | 6.6 | 6.8 | 6.13 | -3.79% | 175 | 129,500 | 834,163 |
| 2022-04-01 | 6.88 | 6.86 | 7.17 | 6.63 | +3.47% | 110 | 67,000 | 462,419 |
| 2022-03-31 | 6.7 | 6.63 | 7.7 | 5.81 | +14.71% | 947 | 510,300 | 3,494,410 |
| 2022-03-30 | 5.88 | 5.78 | 6.8 | 5.11 | +4.14% | 82 | 98,000 | 580,468 |
| 2022-03-29 | 5.7 | 5.55 | 5.7 | 5.11 | +2.78% | 42 | 27,900 | 154,381 |
| 2022-03-28 | 4.56 | 5.4 | 6.99 | 4.24 | -2.17% | 75 | 22,400 | 124,657 |
| 2022-02-25 | 5.96 | 5.52 | 6.5 | 5.22 | +0.55% | 52 | 185,000 | 1,084,350 |
| 2022-02-24 | 4.58 | 5.49 | 5.83 | 4.56 | -16.31% | 58 | 96,000 | 482,910 |
| 2022-02-22 | 6.07 | 6.56 | 6.7 | 6 | -0.91% | 78 | 116,000 | 717,770 |
| 2022-02-21 | 7.02 | 6.62 | 7.15 | 6.62 | -6.36% | 37 | 43,000 | 294,900 |
| 2022-02-18 | 7.13 | 7.07 | 7.22 | 7.05 | -0.98% | 21 | 21,000 | 149,690 |
| 2022-02-17 | 7.21 | 7.14 | 7.21 | 7.14 | +0.14% | 5 | 5,000 | 35,850 |
| 2022-02-16 | 7.21 | 7.13 | 7.21 | 7.13 | -0.97% | 4 | 4,000 | 28,640 |
| 2022-02-15 | 7.15 | 7.2 | 7.25 | 7.15 | +1.41% | 14 | 41,000 | 295,120 |
| 2022-02-14 | 7.14 | 7.1 | 7.16 | 6.98 | -1.66% | 14 | 14,000 | 99,160 |
| 2022-02-11 | 7.38 | 7.22 | 7.38 | 7.1 | -2.17% | 38 | 43,000 | 310,590 |
| 2022-02-10 | 7.35 | 7.38 | 7.38 | 7.35 | +0.96% | 8 | 42,000 | 309,590 |
| 2022-02-09 | 7.26 | 7.31 | 7.38 | 7.26 | +1.95% | 21 | 109,000 | 796,160 |
| 2022-02-08 | 7.05 | 7.17 | 7.22 | 7.05 | +2.28% | 28 | 64,000 | 458,680 |
| 2022-02-07 | 7.07 | 7.01 | 7.07 | 6.98 | -0.85% | 19 | 22,000 | 154,590 |
| 2022-02-04 | 7 | 7.07 | 7.07 | 7 | +1.29% | 13 | 14,000 | 98,440 |
| 2022-02-03 | 7.09 | 6.98 | 7.09 | 6.97 | -1.69% | 28 | 38,000 | 266,740 |
| 2022-02-02 | 7.1 | 7.1 | 7.13 | 7.02 | 0.00% | 28 | 41,000 | 290,260 |
| 2022-02-01 | 7.16 | 7.1 | 7.32 | 7.1 | -0.70% | 31 | 50,000 | 358,730 |
| 2022-01-31 | 7.17 | 7.15 | 7.27 | 7.09 | +0.28% | 32 | 53,000 | 377,900 |
| 2022-01-28 | 7.26 | 7.13 | 7.26 | 7.13 | -0.14% | 5 | 5,000 | 36,050 |
| 2022-01-27 | 6.97 | 7.14 | 7.36 | 6.93 | -0.83% | 26 | 29,000 | 207,430 |
| 2022-01-26 | 7.04 | 7.2 | 7.2 | 7.04 | +2.86% | 4 | 4,000 | 28,420 |
| 2022-01-25 | 7.09 | 7 | 7.1 | 7 | +1.16% | 5 | 5,000 | 35,260 |
| 2022-01-24 | 7.28 | 6.92 | 7.31 | 6.83 | -6.23% | 32 | 35,000 | 248,520 |
| 2022-01-21 | 7.37 | 7.38 | 7.38 | 7.32 | +0.96% | 12 | 12,000 | 88,410 |
| 2022-01-20 | 7.37 | 7.31 | 7.37 | 7.22 | +0.83% | 9 | 14,000 | 102,240 |
| 2022-01-19 | 7.11 | 7.25 | 7.34 | 7.11 | +1.97% | 11 | 12,000 | 86,840 |
| 2022-01-18 | 7.44 | 7.11 | 7.5 | 7.11 | -4.44% | 41 | 45,000 | 328,910 |
| 2022-01-17 | 7.48 | 7.44 | 7.5 | 7.44 | -1.06% | 10 | 10,000 | 74,730 |
| 2022-01-14 | 7.48 | 7.52 | 7.53 | 7.18 | +0.67% | 61 | 75,000 | 551,740 |
| 2022-01-13 | 7.52 | 7.47 | 7.7 | 7.43 | -0.27% | 40 | 57,000 | 432,450 |
| 2022-01-12 | 7.57 | 7.49 | 7.64 | 7.32 | -0.40% | 42 | 55,000 | 412,380 |
| 2022-01-11 | 7.57 | 7.52 | 8.18 | 7.5 | -0.27% | 97 | 137,000 | 1,058,980 |
| 2022-01-10 | 7.73 | 7.54 | 7.82 | 7.54 | -2.58% | 11 | 12,000 | 92,120 |
| 2022-01-06 | 7.65 | 7.74 | 7.76 | 7.65 | +1.31% | 7 | 8,000 | 61,580 |
| 2022-01-05 | 7.64 | 7.64 | 7.88 | 7.53 | -1.29% | 31 | 41,000 | 318,340 |
| 2022-01-04 | 7.52 | 7.74 | 7.74 | 7.52 | +3.06% | 19 | 20,000 | 151,530 |
| 2022-01-03 | 7.39 | 7.51 | 8.05 | 7.2 | 0.00% | 94 | 184,000 | 1,381,600 |