Завод Диод
DIOD
9.01 ₽ -1.1% ↓История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 7.76 | 7.68 | 7.8 | 7.65 | -0.13% | 114 | 49,500 | 382,903 |
| 2022-12-29 | 7.57 | 7.69 | 7.75 | 7.51 | +1.59% | 154 | 56,300 | 430,958 |
| 2022-12-28 | 7.5 | 7.57 | 7.68 | 7.49 | +0.40% | 178 | 79,900 | 606,903 |
| 2022-12-27 | 7.48 | 7.54 | 7.57 | 7.47 | +0.53% | 114 | 54,400 | 410,230 |
| 2022-12-26 | 7.57 | 7.5 | 7.57 | 7.44 | -0.40% | 158 | 61,600 | 460,966 |
| 2022-12-23 | 7.59 | 7.53 | 7.63 | 7.53 | -0.53% | 114 | 56,300 | 426,132 |
| 2022-12-22 | 7.54 | 7.57 | 7.63 | 7.49 | +0.13% | 147 | 59,200 | 446,164 |
| 2022-12-21 | 7.63 | 7.56 | 7.69 | 7.52 | 0.00% | 173 | 70,600 | 536,279 |
| 2022-12-20 | 7.63 | 7.56 | 7.71 | 7.56 | -0.92% | 144 | 65,900 | 503,189 |
| 2022-12-19 | 7.73 | 7.63 | 7.73 | 7.55 | -0.65% | 130 | 55,300 | 420,072 |
| 2022-12-16 | 7.57 | 7.68 | 7.79 | 7.46 | +0.66% | 388 | 158,900 | 1,206,502 |
| 2022-12-15 | 7.99 | 7.63 | 8.01 | 7.51 | -5.10% | 573 | 309,200 | 2,382,190 |
| 2022-12-14 | 8.34 | 8.04 | 8.34 | 7.89 | -2.66% | 220 | 154,400 | 1,236,474 |
| 2022-12-13 | 8.25 | 8.26 | 8.35 | 7.95 | +0.98% | 230 | 180,600 | 1,474,307 |
| 2022-12-12 | 7.99 | 8.18 | 8.42 | 7.89 | +2.38% | 943 | 715,700 | 5,884,274 |
| 2022-12-09 | 8.01 | 7.99 | 8.01 | 7.83 | +0.38% | 62 | 32,000 | 253,688 |
| 2022-12-08 | 8.05 | 7.96 | 8.05 | 7.87 | -0.38% | 82 | 45,400 | 359,712 |
| 2022-12-07 | 7.82 | 7.99 | 8.48 | 7.81 | +2.30% | 1139 | 689,000 | 5,619,724 |
| 2022-12-06 | 7.82 | 7.81 | 7.82 | 7.75 | +0.64% | 25 | 13,000 | 101,380 |
| 2022-12-05 | 7.7 | 7.76 | 7.83 | 7.7 | 0.00% | 42 | 17,300 | 134,477 |
| 2022-12-02 | 7.84 | 7.76 | 7.9 | 7.68 | -1.02% | 53 | 20,600 | 159,883 |
| 2022-12-01 | 7.82 | 7.84 | 7.84 | 7.77 | 0.00% | 28 | 6,700 | 52,250 |
| 2022-11-30 | 7.84 | 7.84 | 8.09 | 7.76 | +0.64% | 116 | 51,700 | 406,825 |
| 2022-11-29 | 7.81 | 7.79 | 7.81 | 7.72 | +0.78% | 33 | 11,700 | 90,982 |
| 2022-11-28 | 7.8 | 7.73 | 7.85 | 7.68 | +0.39% | 110 | 31,800 | 247,004 |
| 2022-11-25 | 7.8 | 7.7 | 8.35 | 7.55 | -1.53% | 522 | 204,800 | 1,612,077 |
| 2022-11-24 | 7.8 | 7.82 | 7.86 | 7.7 | +0.39% | 61 | 17,400 | 135,621 |
| 2022-11-23 | 7.55 | 7.79 | 7.91 | 7.54 | +1.17% | 89 | 25,700 | 199,665 |
| 2022-11-22 | 7.88 | 7.7 | 7.88 | 7.57 | +3.08% | 210 | 102,400 | 792,091 |
| 2022-11-21 | 7.76 | 7.47 | 8.4 | 7.44 | -3.49% | 730 | 431,100 | 3,421,842 |
| 2022-11-18 | 7.68 | 7.74 | 7.89 | 7.67 | +1.31% | 97 | 30,900 | 240,063 |
| 2022-11-17 | 7.68 | 7.64 | 7.9 | 7.59 | +0.13% | 66 | 19,800 | 153,040 |
| 2022-11-16 | 7.55 | 7.63 | 7.72 | 7.55 | +0.79% | 40 | 15,800 | 120,305 |
| 2022-11-15 | 7.69 | 7.57 | 7.74 | 7.42 | -1.05% | 83 | 21,600 | 162,792 |
| 2022-11-14 | 7.76 | 7.65 | 7.8 | 7.57 | 0.00% | 80 | 23,600 | 180,670 |
| 2022-11-11 | 7.59 | 7.65 | 7.71 | 7.49 | +0.92% | 81 | 25,600 | 193,944 |
| 2022-11-10 | 7.47 | 7.58 | 7.6 | 7.44 | +1.61% | 76 | 23,500 | 176,743 |
| 2022-11-09 | 7.63 | 7.46 | 7.64 | 7.46 | -2.23% | 94 | 21,500 | 163,184 |
| 2022-11-08 | 7.6 | 7.63 | 7.64 | 7.32 | -0.26% | 189 | 75,200 | 563,335 |
| 2022-11-07 | 7.63 | 7.65 | 7.68 | 7.6 | +0.26% | 87 | 49,000 | 374,137 |
| 2022-11-03 | 7.62 | 7.63 | 7.76 | 7.56 | -0.65% | 71 | 21,800 | 166,276 |
| 2022-11-02 | 7.68 | 7.68 | 7.81 | 7.64 | 0.00% | 56 | 25,600 | 198,360 |
| 2022-11-01 | 7.77 | 7.68 | 7.83 | 7.61 | -1.16% | 102 | 36,500 | 280,900 |
| 2022-10-31 | 7.51 | 7.77 | 8 | 7.5 | +4.58% | 348 | 208,400 | 1,616,165 |
| 2022-10-28 | 7.31 | 7.43 | 8 | 7.13 | +3.05% | 756 | 402,000 | 3,015,987 |
| 2022-10-27 | 7.22 | 7.21 | 7.42 | 7.13 | 0.00% | 146 | 65,100 | 472,591 |
| 2022-10-26 | 7.24 | 7.21 | 7.26 | 7.2 | +0.28% | 44 | 15,400 | 111,399 |
| 2022-10-25 | 7.13 | 7.19 | 7.23 | 7.1 | +0.70% | 63 | 29,000 | 207,239 |
| 2022-10-24 | 7.14 | 7.14 | 7.18 | 7.08 | 0.00% | 40 | 9,800 | 70,069 |
| 2022-10-21 | 7.15 | 7.14 | 7.22 | 7.03 | -0.97% | 60 | 13,400 | 95,211 |
| 2022-10-20 | 7.26 | 7.21 | 7.27 | 7.09 | +0.84% | 48 | 13,400 | 95,902 |
| 2022-10-19 | 7.15 | 7.15 | 7.33 | 7.06 | +0.56% | 70 | 22,300 | 159,575 |
| 2022-10-18 | 7.32 | 7.11 | 7.41 | 7.07 | -1.80% | 97 | 32,200 | 231,841 |
| 2022-10-17 | 7.15 | 7.24 | 7.34 | 7.15 | +2.26% | 48 | 10,400 | 75,528 |
| 2022-10-14 | 7.1 | 7.08 | 7.24 | 6.95 | +0.14% | 76 | 21,300 | 150,655 |
| 2022-10-13 | 7.21 | 7.07 | 7.21 | 7 | -1.81% | 49 | 8,600 | 61,064 |
| 2022-10-12 | 7.04 | 7.2 | 7.24 | 7.04 | +2.27% | 45 | 8,400 | 60,108 |
| 2022-10-11 | 7.02 | 7.04 | 7.05 | 6.93 | +0.57% | 34 | 8,400 | 58,926 |
| 2022-10-10 | 7.04 | 7 | 7.04 | 6.75 | -1.13% | 185 | 54,200 | 375,595 |
| 2022-10-07 | 7.34 | 7.08 | 7.34 | 6.99 | -0.84% | 48 | 6,400 | 45,251 |
| 2022-10-06 | 7.07 | 7.14 | 7.35 | 7.07 | +2.00% | 91 | 54,000 | 388,270 |
| 2022-10-05 | 6.9 | 7 | 7.63 | 6.88 | +2.34% | 341 | 128,200 | 922,749 |
| 2022-10-04 | 6.96 | 6.84 | 7.08 | 6.64 | -1.72% | 79 | 19,400 | 133,651 |
| 2022-10-03 | 6.78 | 6.96 | 7.4 | 6.59 | +3.11% | 198 | 97,700 | 671,914 |
| 2022-09-30 | 6.96 | 6.75 | 6.96 | 6.46 | -2.60% | 120 | 30,900 | 206,351 |
| 2022-09-29 | 6.94 | 6.93 | 7.15 | 6.66 | +0.58% | 99 | 57,000 | 390,547 |
| 2022-09-28 | 6.84 | 6.89 | 7.22 | 6.84 | +1.62% | 98 | 29,100 | 202,622 |
| 2022-09-27 | 6.75 | 6.78 | 7.11 | 6.52 | +0.44% | 79 | 20,500 | 138,871 |
| 2022-09-26 | 7.07 | 6.75 | 7.56 | 6.52 | -4.39% | 331 | 143,800 | 994,819 |
| 2022-09-23 | 7.42 | 7.06 | 7.43 | 6.98 | -5.23% | 161 | 79,600 | 565,170 |
| 2022-09-22 | 7.22 | 7.45 | 7.49 | 7.22 | +1.50% | 86 | 24,600 | 182,202 |
| 2022-09-21 | 7.3 | 7.34 | 7.35 | 7.08 | -1.34% | 207 | 87,200 | 631,690 |
| 2022-09-20 | 7.63 | 7.44 | 7.76 | 7.36 | -2.75% | 292 | 120,300 | 904,718 |
| 2022-09-19 | 7.86 | 7.65 | 7.86 | 7.62 | -2.30% | 119 | 71,400 | 549,405 |
| 2022-09-16 | 7.72 | 7.83 | 8.09 | 7.67 | +1.56% | 186 | 140,500 | 1,108,592 |
| 2022-09-15 | 7.59 | 7.71 | 7.73 | 7.58 | -0.26% | 76 | 38,600 | 296,250 |
| 2022-09-14 | 7.78 | 7.73 | 7.78 | 7.58 | -0.90% | 179 | 111,100 | 849,227 |
| 2022-09-13 | 7.71 | 7.8 | 7.92 | 7.71 | -1.76% | 140 | 70,200 | 545,747 |
| 2022-09-12 | 7.7 | 7.94 | 7.97 | 7.7 | +1.02% | 138 | 54,300 | 427,729 |
| 2022-09-09 | 7.71 | 7.86 | 8.1 | 7.61 | +1.03% | 302 | 201,800 | 1,593,864 |
| 2022-09-08 | 7.66 | 7.78 | 7.92 | 7.63 | +0.39% | 102 | 51,000 | 395,619 |
| 2022-09-07 | 7.64 | 7.75 | 7.95 | 7.6 | +0.65% | 157 | 98,700 | 764,239 |
| 2022-09-06 | 7.67 | 7.7 | 7.8 | 7.5 | +0.65% | 245 | 125,500 | 962,002 |
| 2022-09-05 | 7.61 | 7.65 | 8.18 | 7.5 | +1.19% | 728 | 447,400 | 3,462,871 |
| 2022-09-02 | 7.7 | 7.56 | 7.82 | 7.3 | -1.56% | 488 | 264,100 | 2,002,887 |
| 2022-09-01 | 7.26 | 7.68 | 8.6 | 7.22 | +5.35% | 1630 | 1,222,200 | 9,723,868 |
| 2022-08-31 | 7.24 | 7.29 | 7.4 | 7.21 | -0.55% | 125 | 81,900 | 593,734 |
| 2022-08-30 | 7.31 | 7.33 | 7.41 | 7.24 | -0.14% | 152 | 116,100 | 847,033 |
| 2022-08-29 | 7.26 | 7.34 | 7.46 | 7.25 | +0.82% | 183 | 94,600 | 694,807 |
| 2022-08-26 | 7.3 | 7.28 | 7.33 | 7.25 | -0.14% | 58 | 19,400 | 141,612 |
| 2022-08-25 | 7.3 | 7.29 | 7.31 | 7.25 | 0.00% | 50 | 25,700 | 187,273 |
| 2022-08-24 | 7.27 | 7.29 | 7.34 | 7.25 | +0.55% | 68 | 28,200 | 205,517 |
| 2022-08-23 | 7.23 | 7.25 | 7.28 | 7.19 | +0.28% | 65 | 121,000 | 874,940 |
| 2022-08-22 | 7.28 | 7.23 | 7.28 | 7.18 | +0.42% | 78 | 28,800 | 207,939 |
| 2022-08-19 | 7.28 | 7.2 | 7.28 | 7.15 | -1.23% | 127 | 79,400 | 571,409 |
| 2022-08-18 | 7.25 | 7.29 | 7.32 | 7.22 | +0.83% | 80 | 40,000 | 290,390 |
| 2022-08-17 | 7.25 | 7.23 | 7.26 | 7.21 | -0.28% | 59 | 25,000 | 181,082 |
| 2022-08-16 | 7.25 | 7.25 | 7.28 | 7.17 | 0.00% | 77 | 44,500 | 322,184 |
| 2022-08-15 | 7.31 | 7.25 | 7.31 | 7.19 | -0.82% | 111 | 37,900 | 274,181 |
| 2022-08-12 | 7.24 | 7.31 | 7.48 | 7.11 | +0.83% | 162 | 95,400 | 695,158 |
| 2022-08-11 | 7.3 | 7.25 | 7.32 | 7.21 | -0.28% | 65 | 19,700 | 142,878 |
| 2022-08-10 | 7.3 | 7.27 | 7.3 | 7.18 | 0.00% | 71 | 21,600 | 156,815 |
| 2022-08-09 | 7.36 | 7.27 | 7.46 | 7.25 | -0.55% | 94 | 32,000 | 234,699 |
| 2022-08-08 | 7.41 | 7.31 | 7.43 | 7.12 | +1.95% | 255 | 150,700 | 1,097,358 |
| 2022-08-05 | 7.33 | 7.17 | 7.38 | 7.14 | -2.05% | 128 | 40,100 | 291,040 |
| 2022-08-04 | 7.34 | 7.32 | 7.34 | 7.3 | -0.27% | 25 | 10,100 | 73,998 |
| 2022-08-03 | 7.35 | 7.34 | 7.39 | 7.32 | -0.54% | 31 | 7,100 | 52,172 |
| 2022-08-02 | 7.41 | 7.38 | 7.51 | 7.28 | -1.60% | 96 | 38,000 | 280,227 |
| 2022-08-01 | 7.59 | 7.5 | 7.59 | 7.44 | +0.40% | 89 | 55,400 | 416,272 |
| 2022-07-29 | 7.49 | 7.47 | 7.5 | 7.4 | -0.13% | 80 | 28,500 | 212,212 |
| 2022-07-28 | 7.31 | 7.48 | 7.9 | 7.27 | +2.89% | 445 | 301,700 | 2,256,270 |
| 2022-07-27 | 7.37 | 7.27 | 7.4 | 7.24 | -0.95% | 87 | 40,000 | 291,564 |
| 2022-07-26 | 7.23 | 7.34 | 7.37 | 7.2 | +0.96% | 103 | 49,000 | 355,003 |
| 2022-07-25 | 7.2 | 7.27 | 7.45 | 7.16 | +0.14% | 72 | 44,300 | 323,422 |
| 2022-07-22 | 7.19 | 7.26 | 7.32 | 7.12 | +1.54% | 79 | 16,700 | 120,910 |
| 2022-07-21 | 7.27 | 7.15 | 7.37 | 7.07 | -1.92% | 155 | 45,500 | 325,838 |
| 2022-07-20 | 7.39 | 7.29 | 7.4 | 7.23 | -0.82% | 91 | 33,400 | 243,979 |
| 2022-07-19 | 7.45 | 7.35 | 7.45 | 7.23 | -1.34% | 92 | 18,900 | 138,316 |
| 2022-07-18 | 7.29 | 7.45 | 7.49 | 7.29 | +1.36% | 67 | 39,300 | 290,790 |
| 2022-07-15 | 7.4 | 7.35 | 7.4 | 7.3 | -0.68% | 53 | 19,300 | 141,611 |
| 2022-07-14 | 7.43 | 7.4 | 7.54 | 7.33 | +0.68% | 79 | 19,700 | 145,996 |
| 2022-07-13 | 7.49 | 7.35 | 7.49 | 7.23 | -0.68% | 107 | 101,500 | 744,321 |
| 2022-07-12 | 7.46 | 7.4 | 7.57 | 7.35 | -1.86% | 72 | 37,600 | 280,251 |
| 2022-07-11 | 7.39 | 7.54 | 7.58 | 7.39 | +1.89% | 122 | 66,400 | 498,431 |
| 2022-07-08 | 7.41 | 7.4 | 7.59 | 7.33 | 0.00% | 108 | 52,800 | 393,825 |
| 2022-07-07 | 7.39 | 7.4 | 7.4 | 7.28 | +0.54% | 79 | 20,200 | 148,257 |
| 2022-07-06 | 7.33 | 7.36 | 7.39 | 7.2 | +1.24% | 113 | 47,700 | 347,492 |
| 2022-07-05 | 7.32 | 7.27 | 7.48 | 7.15 | -1.76% | 173 | 49,800 | 361,868 |
| 2022-07-04 | 7.47 | 7.4 | 7.77 | 7.26 | -4.64% | 268 | 124,300 | 930,283 |
| 2022-07-01 | 7.82 | 7.76 | 7.82 | 7.07 | -4.79% | 755 | 331,900 | 2,443,000 |
| 2022-06-30 | 8.38 | 8.15 | 8.38 | 8.01 | -2.74% | 688 | 462,300 | 3,779,240 |
| 2022-06-29 | 8.4 | 8.38 | 8.51 | 8.38 | -1.64% | 254 | 136,600 | 1,151,695 |
| 2022-06-28 | 8.57 | 8.52 | 8.8 | 8.3 | -0.12% | 334 | 259,500 | 2,209,132 |
| 2022-06-27 | 8.55 | 8.53 | 8.7 | 8.44 | +0.47% | 358 | 192,900 | 1,644,933 |
| 2022-06-24 | 8.4 | 8.49 | 8.6 | 8.35 | +2.29% | 147 | 91,800 | 776,111 |
| 2022-06-23 | 8.23 | 8.3 | 8.59 | 8.22 | -0.72% | 133 | 60,400 | 504,752 |
| 2022-06-22 | 8.48 | 8.36 | 8.55 | 8.23 | -1.42% | 201 | 135,800 | 1,137,844 |
| 2022-06-21 | 8.51 | 8.48 | 9.24 | 8.06 | -0.35% | 616 | 500,800 | 4,333,800 |
| 2022-06-20 | 8.39 | 8.51 | 8.76 | 8.39 | +1.79% | 305 | 156,000 | 1,337,896 |
| 2022-06-17 | 8.31 | 8.36 | 8.54 | 8.13 | -0.12% | 203 | 107,400 | 899,599 |
| 2022-06-16 | 8.35 | 8.37 | 8.5 | 8.16 | +2.07% | 230 | 118,200 | 989,568 |
| 2022-06-15 | 8.2 | 8.2 | 8.44 | 8.14 | +1.23% | 159 | 65,200 | 537,900 |
| 2022-06-14 | 7.96 | 8.1 | 8.4 | 7.96 | -0.98% | 186 | 65,800 | 539,958 |
| 2022-06-10 | 8.09 | 8.18 | 8.36 | 8.03 | +0.62% | 148 | 111,000 | 909,155 |
| 2022-06-09 | 8.14 | 8.13 | 8.14 | 7.83 | +0.49% | 108 | 35,100 | 282,244 |
| 2022-06-08 | 8.17 | 8.09 | 8.17 | 8.03 | -0.61% | 109 | 54,100 | 437,991 |
| 2022-06-07 | 8.07 | 8.14 | 8.19 | 8 | -0.73% | 122 | 71,600 | 580,261 |
| 2022-06-06 | 8.08 | 8.2 | 8.2 | 8 | +1.99% | 139 | 95,600 | 778,337 |
| 2022-06-03 | 8.11 | 8.04 | 8.28 | 7.86 | +0.50% | 199 | 111,200 | 888,717 |
| 2022-06-02 | 8.12 | 8 | 8.12 | 7.72 | -1.48% | 283 | 150,100 | 1,185,040 |
| 2022-06-01 | 8.01 | 8.12 | 8.35 | 8 | +1.37% | 250 | 92,900 | 756,788 |
| 2022-05-31 | 8.33 | 8.01 | 8.5 | 7.77 | -2.55% | 366 | 144,500 | 1,169,772 |
| 2022-05-30 | 7.96 | 8.22 | 8.52 | 7.7 | +2.11% | 691 | 359,700 | 2,983,325 |
| 2022-05-27 | 7.99 | 8.05 | 8.05 | 7.7 | +4.68% | 225 | 121,900 | 958,341 |
| 2022-05-26 | 7.75 | 7.69 | 7.9 | 7.4 | 0.00% | 204 | 81,900 | 628,166 |
| 2022-05-25 | 7.37 | 7.69 | 7.8 | 7.19 | +5.05% | 310 | 167,600 | 1,270,352 |
| 2022-05-24 | 6.92 | 7.32 | 7.55 | 6.7 | +5.17% | 744 | 339,300 | 2,428,487 |
| 2022-05-23 | 7.04 | 6.96 | 7.06 | 6.7 | -1.14% | 129 | 40,100 | 278,328 |
| 2022-05-20 | 7.05 | 7.04 | 7.3 | 7.01 | -0.71% | 121 | 124,800 | 890,406 |
| 2022-05-19 | 7.07 | 7.09 | 7.11 | 7.03 | +0.71% | 25 | 7,100 | 50,312 |
| 2022-05-18 | 7.07 | 7.04 | 7.14 | 7.01 | -0.98% | 80 | 31,300 | 221,938 |
| 2022-05-17 | 7 | 7.11 | 7.15 | 6.95 | +0.28% | 119 | 43,500 | 306,067 |
| 2022-05-16 | 7.16 | 7.09 | 7.2 | 6.92 | +0.14% | 77 | 17,500 | 124,463 |
| 2022-05-13 | 6.95 | 7.08 | 7.28 | 6.87 | +1.00% | 114 | 40,700 | 288,032 |
| 2022-05-12 | 6.96 | 7.01 | 7.28 | 6.87 | +0.14% | 163 | 62,100 | 435,593 |
| 2022-05-11 | 6.97 | 7 | 7.25 | 6.97 | +0.14% | 130 | 31,900 | 225,462 |
| 2022-05-06 | 6.91 | 6.99 | 7.06 | 6.89 | +1.75% | 69 | 21,400 | 149,039 |
| 2022-05-05 | 6.95 | 6.87 | 6.99 | 6.84 | -0.72% | 66 | 19,100 | 132,232 |
| 2022-05-04 | 6.97 | 6.92 | 7.07 | 6.75 | -0.72% | 143 | 46,100 | 317,252 |
| 2022-04-29 | 7.12 | 6.97 | 7.51 | 6.87 | -2.52% | 297 | 162,300 | 1,140,731 |
| 2022-04-28 | 7.11 | 7.15 | 7.49 | 7.11 | -0.56% | 86 | 38,300 | 276,071 |
| 2022-04-27 | 7.21 | 7.19 | 7.3 | 7.12 | +0.56% | 48 | 30,400 | 219,385 |
| 2022-04-26 | 7.22 | 7.15 | 7.3 | 7.1 | -1.52% | 63 | 9,400 | 67,545 |
| 2022-04-25 | 7.15 | 7.26 | 7.4 | 6.78 | -0.55% | 211 | 75,200 | 530,396 |
| 2022-04-22 | 7.28 | 7.3 | 7.38 | 7.25 | -0.27% | 37 | 10,300 | 75,661 |
| 2022-04-21 | 7.38 | 7.32 | 7.6 | 7.2 | -1.35% | 208 | 210,200 | 1,551,959 |
| 2022-04-20 | 7.44 | 7.42 | 7.5 | 7.38 | +0.13% | 75 | 28,600 | 213,287 |
| 2022-04-19 | 7.53 | 7.41 | 7.9 | 7.26 | -1.20% | 246 | 94,900 | 712,867 |
| 2022-04-18 | 7.7 | 7.5 | 7.7 | 7.41 | -1.32% | 85 | 22,400 | 169,645 |
| 2022-04-15 | 7.6 | 7.6 | 7.85 | 7.53 | 0.00% | 123 | 67,700 | 516,236 |
| 2022-04-14 | 7.83 | 7.6 | 8.09 | 7.52 | -1.55% | 233 | 74,200 | 574,678 |
| 2022-04-13 | 7.86 | 7.72 | 8.2 | 7.45 | -1.66% | 170 | 75,100 | 591,016 |
| 2022-04-12 | 7.37 | 7.85 | 7.94 | 7.3 | +4.11% | 151 | 33,700 | 257,147 |
| 2022-04-11 | 7.41 | 7.54 | 7.58 | 7.36 | -0.13% | 66 | 13,000 | 97,027 |
| 2022-04-08 | 7.65 | 7.55 | 7.84 | 7.32 | -0.66% | 182 | 64,300 | 489,688 |
| 2022-04-07 | 7.38 | 7.6 | 7.68 | 7.37 | +2.98% | 128 | 56,800 | 426,121 |
| 2022-04-06 | 7.32 | 7.38 | 7.54 | 7.1 | -0.94% | 124 | 44,700 | 325,166 |
| 2022-04-05 | 7.65 | 7.45 | 7.74 | 7.25 | -2.10% | 111 | 35,100 | 264,160 |
| 2022-04-04 | 7.77 | 7.61 | 8.26 | 7.42 | -1.68% | 234 | 164,500 | 1,287,533 |
| 2022-04-01 | 7.73 | 7.74 | 8 | 7.5 | +0.13% | 177 | 49,900 | 383,936 |
| 2022-03-31 | 7.32 | 7.73 | 8 | 7.13 | +5.60% | 277 | 143,400 | 1,074,343 |
| 2022-03-30 | 7 | 7.32 | 7.63 | 6.76 | +4.72% | 137 | 47,100 | 338,404 |
| 2022-03-29 | 6.33 | 6.99 | 7.4 | 6.33 | +6.88% | 315 | 112,400 | 789,317 |
| 2022-03-28 | 6.7 | 6.54 | 7 | 5.82 | -2.39% | 160 | 54,800 | 354,939 |
| 2022-02-25 | 6.02 | 6.7 | 7 | 6.01 | +12.04% | 207 | 123,800 | 822,775 |
| 2022-02-24 | 7.15 | 5.98 | 7.15 | 5.78 | -16.48% | 283 | 107,700 | 650,723 |
| 2022-02-22 | 7.31 | 7.16 | 7.31 | 6 | -1.92% | 294 | 111,000 | 749,690 |
| 2022-02-21 | 7.68 | 7.3 | 7.89 | 7.12 | -3.95% | 194 | 123,800 | 915,088 |
| 2022-02-18 | 7.71 | 7.6 | 7.81 | 7.58 | -0.65% | 107 | 41,900 | 321,330 |
| 2022-02-17 | 7.74 | 7.65 | 7.83 | 7.62 | -1.16% | 90 | 30,700 | 236,976 |
| 2022-02-16 | 8.07 | 7.74 | 8.1 | 7.66 | -0.51% | 183 | 133,300 | 1,047,862 |
| 2022-02-15 | 7.82 | 7.78 | 7.97 | 7.73 | +0.78% | 75 | 48,300 | 378,727 |
| 2022-02-14 | 8.17 | 7.72 | 8.17 | 7.62 | -4.57% | 374 | 205,600 | 1,587,795 |
| 2022-02-11 | 7.71 | 8.09 | 9 | 7.7 | +4.12% | 861 | 719,600 | 5,997,891 |
| 2022-02-10 | 7.74 | 7.77 | 7.86 | 7.71 | +0.78% | 67 | 44,600 | 347,319 |
| 2022-02-09 | 7.75 | 7.71 | 7.85 | 7.64 | 0.00% | 83 | 47,300 | 365,054 |
| 2022-02-08 | 7.75 | 7.71 | 7.78 | 7.55 | +1.72% | 41 | 36,700 | 279,150 |
| 2022-02-07 | 7.66 | 7.58 | 7.72 | 7.45 | +0.66% | 63 | 24,300 | 185,876 |
| 2022-02-04 | 7.6 | 7.53 | 7.6 | 7.51 | -0.92% | 37 | 9,700 | 73,416 |
| 2022-02-03 | 7.77 | 7.6 | 7.77 | 7.4 | -2.06% | 79 | 48,000 | 360,986 |
| 2022-02-02 | 7.85 | 7.76 | 7.85 | 7.63 | -1.15% | 37 | 9,200 | 71,244 |
| 2022-02-01 | 7.84 | 7.85 | 7.9 | 7.69 | +0.26% | 69 | 19,300 | 151,145 |
| 2022-01-31 | 7.74 | 7.83 | 7.84 | 7.58 | +2.89% | 55 | 14,600 | 113,291 |
| 2022-01-28 | 7.55 | 7.61 | 7.82 | 7.38 | +2.01% | 100 | 51,500 | 387,869 |
| 2022-01-27 | 7.31 | 7.46 | 7.53 | 7.21 | +0.81% | 157 | 98,600 | 727,879 |
| 2022-01-26 | 7.45 | 7.4 | 7.65 | 7.25 | -0.40% | 122 | 102,200 | 759,451 |
| 2022-01-25 | 7.4 | 7.43 | 7.74 | 7.3 | +0.13% | 83 | 85,500 | 646,578 |
| 2022-01-24 | 7.8 | 7.42 | 7.8 | 7.4 | -4.38% | 158 | 73,100 | 549,904 |
| 2022-01-21 | 7.96 | 7.76 | 7.96 | 7.7 | -1.40% | 150 | 62,900 | 487,956 |
| 2022-01-20 | 7.97 | 7.87 | 8.02 | 7.85 | -0.88% | 57 | 24,500 | 193,493 |
| 2022-01-19 | 7.83 | 7.94 | 8 | 7.83 | +1.53% | 63 | 36,000 | 285,670 |
| 2022-01-18 | 7.89 | 7.82 | 8.01 | 7.78 | -2.01% | 136 | 90,900 | 716,199 |
| 2022-01-17 | 8.24 | 7.98 | 8.24 | 7.9 | -0.50% | 128 | 91,000 | 729,721 |
| 2022-01-14 | 8.06 | 8.02 | 8.14 | 7.93 | -1.23% | 131 | 74,800 | 599,267 |
| 2022-01-13 | 8.2 | 8.12 | 8.25 | 8 | -0.98% | 115 | 125,000 | 1,015,488 |
| 2022-01-12 | 8.09 | 8.2 | 8.23 | 8.09 | +0.74% | 66 | 28,400 | 231,727 |
| 2022-01-11 | 8.16 | 8.14 | 8.23 | 8.13 | +0.37% | 43 | 28,800 | 235,213 |
| 2022-01-10 | 8.23 | 8.11 | 8.25 | 8.06 | -0.61% | 66 | 23,500 | 190,779 |
| 2022-01-06 | 8.28 | 8.16 | 8.48 | 8.05 | -2.16% | 100 | 67,800 | 559,673 |
| 2022-01-05 | 8.11 | 8.34 | 8.75 | 8.11 | +3.86% | 716 | 487,200 | 4,127,073 |
| 2022-01-04 | 8.01 | 8.03 | 8.16 | 7.98 | +0.37% | 141 | 297,900 | 2,401,340 |
| 2022-01-03 | 8.5 | 8 | 8.5 | 7.98 | 0.00% | 121 | 74,000 | 599,812 |