ЕвропЭлектротехника
EELT
8.24 ₽ -0.96% ↓История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 7.12 | 7.08 | 7.12 | 7.02 | -0.56% | 45 | 1,160 | 8,203 |
| 2021-12-29 | 7.1 | 7.12 | 7.12 | 6.98 | +1.42% | 137 | 446,500 | 3,132,752 |
| 2021-12-28 | 7.08 | 7.02 | 7.1 | 6.98 | -0.57% | 137 | 23,440 | 164,870 |
| 2021-12-27 | 7.06 | 7.06 | 7.12 | 7 | +0.28% | 107 | 14,790 | 104,139 |
| 2021-12-24 | 7 | 7.04 | 7.08 | 6.98 | +0.57% | 85 | 78,980 | 553,215 |
| 2021-12-23 | 7.08 | 7 | 7.1 | 7 | -1.13% | 140 | 60,380 | 422,927 |
| 2021-12-22 | 7.02 | 7.08 | 7.12 | 7.02 | 0.00% | 56 | 4,900 | 34,599 |
| 2021-12-21 | 7.02 | 7.08 | 7.12 | 7 | -0.28% | 132 | 20,620 | 145,617 |
| 2021-12-20 | 7.16 | 7.1 | 7.16 | 7.04 | 0.00% | 50 | 6,270 | 44,517 |
| 2021-12-17 | 7.22 | 7.1 | 7.22 | 6.98 | -1.66% | 165 | 106,030 | 745,486 |
| 2021-12-16 | 7.16 | 7.22 | 7.24 | 7.06 | +0.84% | 114 | 59,240 | 425,194 |
| 2021-12-15 | 7.26 | 7.16 | 7.26 | 7.04 | +0.56% | 176 | 14,790 | 105,125 |
| 2021-12-14 | 7.12 | 7.12 | 7.22 | 7.02 | +0.28% | 111 | 112,980 | 798,799 |
| 2021-12-13 | 7.22 | 7.1 | 7.32 | 7.08 | -1.66% | 84 | 86,630 | 623,336 |
| 2021-12-10 | 7.24 | 7.22 | 7.34 | 7.16 | -0.28% | 63 | 80,140 | 578,917 |
| 2021-12-09 | 7.3 | 7.24 | 7.34 | 7.2 | -0.55% | 69 | 21,660 | 156,614 |
| 2021-12-08 | 7.38 | 7.28 | 7.38 | 7.26 | -0.82% | 57 | 37,030 | 269,865 |
| 2021-12-07 | 7.36 | 7.34 | 7.38 | 7.24 | -0.27% | 107 | 64,270 | 472,348 |
| 2021-12-06 | 7.2 | 7.36 | 7.4 | 7.16 | +2.79% | 319 | 165,490 | 1,208,123 |
| 2021-12-03 | 7.22 | 7.16 | 7.26 | 7.1 | -0.83% | 102 | 26,130 | 186,950 |
| 2021-12-02 | 7.46 | 7.22 | 7.46 | 7.22 | -0.82% | 130 | 94,330 | 689,966 |
| 2021-12-01 | 7.42 | 7.28 | 7.48 | 7.2 | -1.89% | 149 | 104,730 | 769,090 |
| 2021-11-30 | 7.18 | 7.42 | 7.66 | 7.14 | +3.63% | 512 | 547,850 | 4,056,847 |
| 2021-11-29 | 7.04 | 7.16 | 7.34 | 7.02 | +1.70% | 163 | 116,590 | 831,172 |
| 2021-11-26 | 7.16 | 7.04 | 7.2 | 7.02 | -1.95% | 126 | 77,020 | 546,564 |
| 2021-11-25 | 7.16 | 7.18 | 7.24 | 7.1 | +0.56% | 113 | 101,710 | 729,099 |
| 2021-11-24 | 7.1 | 7.14 | 7.18 | 7.08 | -0.56% | 102 | 11,930 | 84,808 |
| 2021-11-23 | 7.16 | 7.18 | 7.22 | 7.1 | 0.00% | 95 | 14,260 | 101,803 |
| 2021-11-22 | 7.24 | 7.18 | 7.26 | 7.14 | -0.55% | 212 | 34,980 | 251,379 |
| 2021-11-19 | 7.3 | 7.22 | 7.38 | 7.2 | -0.82% | 132 | 90,230 | 654,210 |
| 2021-11-18 | 7.32 | 7.28 | 7.34 | 7.28 | -0.55% | 85 | 33,360 | 243,745 |
| 2021-11-17 | 7.34 | 7.32 | 7.36 | 7.3 | -0.27% | 66 | 3,770 | 27,591 |
| 2021-11-16 | 7.32 | 7.34 | 7.42 | 7.3 | -0.27% | 98 | 28,630 | 209,908 |
| 2021-11-15 | 7.34 | 7.36 | 7.38 | 7.32 | +0.27% | 72 | 5,430 | 39,858 |
| 2021-11-12 | 7.38 | 7.34 | 7.38 | 7.34 | -0.81% | 65 | 13,500 | 99,138 |
| 2021-11-11 | 7.4 | 7.4 | 7.42 | 7.32 | 0.00% | 103 | 34,930 | 257,280 |
| 2021-11-10 | 7.44 | 7.4 | 7.46 | 7.4 | -0.27% | 67 | 10,710 | 79,447 |
| 2021-11-09 | 7.42 | 7.42 | 7.46 | 7.4 | -0.54% | 68 | 8,830 | 65,414 |
| 2021-11-08 | 7.44 | 7.46 | 7.48 | 7.44 | +0.27% | 62 | 7,770 | 57,834 |
| 2021-11-05 | 7.48 | 7.44 | 7.48 | 7.4 | -0.27% | 61 | 7,560 | 56,130 |
| 2021-11-03 | 7.44 | 7.46 | 7.5 | 7.42 | 0.00% | 103 | 35,200 | 262,396 |
| 2021-11-02 | 7.46 | 7.46 | 7.5 | 7.42 | +0.81% | 171 | 38,940 | 290,516 |
| 2021-11-01 | 7.4 | 7.4 | 7.5 | 7.4 | +0.54% | 237 | 40,880 | 304,463 |
| 2021-10-29 | 7.34 | 7.36 | 7.38 | 7.28 | +0.82% | 97 | 62,880 | 462,607 |
| 2021-10-28 | 7.3 | 7.3 | 7.34 | 7.26 | 0.00% | 77 | 20,280 | 148,054 |
| 2021-10-27 | 7.26 | 7.3 | 7.32 | 7.24 | +0.27% | 118 | 42,090 | 306,172 |
| 2021-10-26 | 7.3 | 7.28 | 7.34 | 7.24 | -0.82% | 186 | 62,460 | 456,055 |
| 2021-10-25 | 7.24 | 7.34 | 7.34 | 7.24 | 0.00% | 141 | 64,960 | 474,236 |
| 2021-10-22 | 7.32 | 7.34 | 7.36 | 7.28 | +0.27% | 174 | 77,570 | 568,394 |
| 2021-10-21 | 7.32 | 7.32 | 7.36 | 7.24 | 0.00% | 170 | 99,090 | 725,001 |
| 2021-10-20 | 7.24 | 7.32 | 7.32 | 7.2 | +0.83% | 140 | 46,780 | 339,981 |
| 2021-10-19 | 7.3 | 7.26 | 7.36 | 7.22 | 0.00% | 277 | 160,680 | 1,172,413 |
| 2021-10-18 | 7.32 | 7.26 | 7.32 | 7.24 | -0.55% | 187 | 61,550 | 448,605 |
| 2021-10-15 | 7.34 | 7.3 | 7.34 | 7.24 | 0.00% | 204 | 104,120 | 759,801 |
| 2021-10-14 | 7.28 | 7.3 | 7.32 | 7.12 | +1.11% | 262 | 150,210 | 1,090,975 |
| 2021-10-13 | 7.14 | 7.22 | 7.26 | 7.08 | +1.12% | 293 | 177,520 | 1,273,669 |
| 2021-10-12 | 7.06 | 7.14 | 7.14 | 7.02 | +1.13% | 327 | 130,930 | 925,567 |
| 2021-10-11 | 7.06 | 7.06 | 7.06 | 7 | 0.00% | 266 | 119,840 | 843,153 |
| 2021-10-08 | 7.06 | 7.06 | 7.06 | 6.98 | +0.28% | 188 | 73,610 | 518,223 |
| 2021-10-07 | 7.06 | 7.04 | 7.06 | 7.02 | -0.28% | 182 | 45,220 | 318,763 |
| 2021-10-06 | 7.02 | 7.06 | 7.06 | 7 | 0.00% | 246 | 85,500 | 601,683 |
| 2021-10-05 | 7.12 | 7.06 | 7.26 | 7.02 | 0.00% | 246 | 168,180 | 1,195,554 |
| 2021-10-04 | 7.26 | 7.06 | 7.26 | 7.04 | -2.49% | 575 | 243,100 | 1,740,039 |
| 2021-10-01 | 7.36 | 7.24 | 7.36 | 7.24 | -1.09% | 193 | 143,000 | 1,042,776 |
| 2021-09-30 | 7.34 | 7.32 | 7.36 | 7.26 | 0.00% | 214 | 58,770 | 430,273 |
| 2021-09-29 | 7.36 | 7.32 | 7.36 | 7.26 | -0.27% | 271 | 55,830 | 407,989 |
| 2021-09-28 | 7.46 | 7.34 | 7.46 | 7.34 | -1.61% | 169 | 158,190 | 1,170,681 |
| 2021-09-27 | 7.46 | 7.46 | 7.5 | 7.4 | 0.00% | 170 | 43,310 | 323,280 |
| 2021-09-24 | 7.4 | 7.46 | 7.48 | 7.36 | +0.81% | 280 | 91,190 | 676,191 |
| 2021-09-23 | 7.48 | 7.4 | 7.48 | 7.4 | -0.54% | 256 | 86,420 | 641,159 |
| 2021-09-22 | 7.5 | 7.44 | 7.54 | 7.3 | -0.80% | 353 | 188,040 | 1,403,677 |
| 2021-09-21 | 7.52 | 7.5 | 7.54 | 7.46 | -0.27% | 237 | 90,960 | 683,052 |
| 2021-09-20 | 7.52 | 7.52 | 7.54 | 7.5 | 0.00% | 227 | 63,180 | 474,952 |
| 2021-09-17 | 7.54 | 7.52 | 7.56 | 7.46 | -0.27% | 298 | 85,750 | 644,527 |
| 2021-09-16 | 7.54 | 7.54 | 7.56 | 7.5 | +0.27% | 214 | 59,210 | 445,312 |
| 2021-09-15 | 7.52 | 7.52 | 7.54 | 7.48 | +0.53% | 286 | 90,250 | 677,641 |
| 2021-09-14 | 7.52 | 7.48 | 7.52 | 7.46 | +0.27% | 279 | 84,780 | 636,016 |
| 2021-09-13 | 7.52 | 7.46 | 7.54 | 7.46 | -0.53% | 322 | 105,780 | 793,782 |
| 2021-09-10 | 7.52 | 7.5 | 7.54 | 7.46 | -0.27% | 167 | 90,560 | 679,885 |
| 2021-09-09 | 7.54 | 7.52 | 7.54 | 7.48 | 0.00% | 168 | 65,230 | 489,734 |
| 2021-09-08 | 7.52 | 7.52 | 7.54 | 7.48 | 0.00% | 174 | 74,550 | 560,014 |
| 2021-09-07 | 7.52 | 7.52 | 7.56 | 7.48 | 0.00% | 168 | 76,520 | 574,893 |
| 2021-09-06 | 7.5 | 7.52 | 7.56 | 7.46 | +0.53% | 209 | 77,350 | 581,775 |
| 2021-09-03 | 7.48 | 7.48 | 7.52 | 7.44 | -0.53% | 120 | 64,580 | 483,136 |
| 2021-09-02 | 7.46 | 7.52 | 7.52 | 7.42 | +0.80% | 203 | 83,710 | 625,246 |
| 2021-09-01 | 7.52 | 7.46 | 7.52 | 7.44 | -0.53% | 196 | 96,730 | 722,455 |
| 2021-08-31 | 7.54 | 7.5 | 7.54 | 7.46 | 0.00% | 152 | 73,650 | 551,857 |
| 2021-08-30 | 7.52 | 7.5 | 7.56 | 7.46 | 0.00% | 228 | 114,050 | 857,175 |
| 2021-08-27 | 7.56 | 7.5 | 7.58 | 7.48 | -0.79% | 169 | 65,860 | 495,916 |
| 2021-08-26 | 7.56 | 7.56 | 7.58 | 7.5 | 0.00% | 173 | 73,030 | 550,382 |
| 2021-08-25 | 7.5 | 7.56 | 7.56 | 7.48 | +0.53% | 174 | 77,300 | 581,805 |
| 2021-08-24 | 7.52 | 7.52 | 7.56 | 7.48 | -0.27% | 116 | 59,840 | 450,186 |
| 2021-08-23 | 7.46 | 7.54 | 7.56 | 7.46 | +0.53% | 145 | 82,300 | 618,394 |
| 2021-08-20 | 7.48 | 7.5 | 7.54 | 7.44 | +1.08% | 159 | 96,340 | 721,629 |
| 2021-08-19 | 7.42 | 7.42 | 7.5 | 7.42 | 0.00% | 201 | 95,080 | 709,443 |
| 2021-08-18 | 7.48 | 7.42 | 7.5 | 7.42 | -0.54% | 264 | 70,730 | 527,799 |
| 2021-08-17 | 7.4 | 7.46 | 7.5 | 7.4 | +0.54% | 182 | 50,740 | 377,819 |
| 2021-08-16 | 7.46 | 7.42 | 7.48 | 7.4 | -0.27% | 192 | 58,820 | 437,515 |
| 2021-08-13 | 7.5 | 7.44 | 7.5 | 7.36 | -0.80% | 232 | 81,340 | 603,504 |
| 2021-08-12 | 7.52 | 7.5 | 7.54 | 7.44 | -0.27% | 141 | 57,770 | 432,639 |
| 2021-08-11 | 7.54 | 7.52 | 7.56 | 7.44 | -0.27% | 172 | 57,780 | 433,454 |
| 2021-08-10 | 7.56 | 7.54 | 7.62 | 7.48 | +0.27% | 151 | 128,930 | 970,610 |
| 2021-08-09 | 7.6 | 7.52 | 7.6 | 7.52 | 0.00% | 178 | 81,000 | 612,534 |
| 2021-08-06 | 7.54 | 7.52 | 7.6 | 7.52 | -0.53% | 104 | 61,800 | 467,317 |
| 2021-08-05 | 7.56 | 7.56 | 7.6 | 7.52 | -0.26% | 203 | 122,650 | 927,639 |
| 2021-08-04 | 7.56 | 7.58 | 7.6 | 7.52 | +0.26% | 130 | 90,710 | 685,193 |
| 2021-08-03 | 7.52 | 7.56 | 7.6 | 7.5 | +0.53% | 133 | 88,930 | 672,055 |
| 2021-08-02 | 7.56 | 7.52 | 7.58 | 7.5 | -0.27% | 210 | 105,030 | 791,490 |
| 2021-07-30 | 7.58 | 7.54 | 7.6 | 7.48 | -0.79% | 182 | 99,790 | 753,398 |
| 2021-07-29 | 7.54 | 7.6 | 7.6 | 7.48 | +0.80% | 173 | 64,090 | 483,012 |
| 2021-07-28 | 7.58 | 7.54 | 7.58 | 7.48 | 0.00% | 109 | 63,330 | 477,325 |
| 2021-07-27 | 7.58 | 7.54 | 7.58 | 7.48 | -0.53% | 161 | 82,050 | 617,124 |
| 2021-07-26 | 7.5 | 7.58 | 7.6 | 7.46 | 0.00% | 207 | 79,300 | 598,517 |
| 2021-07-23 | 7.56 | 7.58 | 7.58 | 7.44 | +0.53% | 433 | 113,880 | 855,125 |
| 2021-07-22 | 7.5 | 7.54 | 7.58 | 7.48 | -0.26% | 160 | 51,960 | 390,073 |
| 2021-07-21 | 7.6 | 7.56 | 7.62 | 7.5 | -0.26% | 142 | 60,630 | 457,599 |
| 2021-07-20 | 7.48 | 7.58 | 7.6 | 7.48 | +1.34% | 243 | 54,910 | 415,191 |
| 2021-07-19 | 7.52 | 7.48 | 7.52 | 7.38 | +0.54% | 275 | 87,300 | 648,847 |
| 2021-07-16 | 7.46 | 7.44 | 7.48 | 7.4 | 0.00% | 181 | 61,350 | 456,077 |
| 2021-07-15 | 7.38 | 7.44 | 7.46 | 7.38 | +0.54% | 225 | 57,880 | 429,695 |
| 2021-07-14 | 7.42 | 7.4 | 7.46 | 7.34 | 0.00% | 269 | 63,860 | 473,421 |
| 2021-07-13 | 7.32 | 7.4 | 7.46 | 7.32 | +0.54% | 314 | 66,510 | 492,683 |
| 2021-07-12 | 7.46 | 7.36 | 7.46 | 7.32 | -1.34% | 300 | 80,770 | 595,657 |
| 2021-07-09 | 7.56 | 7.46 | 7.56 | 7.3 | -1.32% | 329 | 150,970 | 1,119,799 |
| 2021-07-08 | 7.58 | 7.56 | 7.62 | 7.5 | -1.56% | 246 | 106,530 | 806,798 |
| 2021-07-07 | 7.72 | 7.68 | 7.74 | 7.58 | 0.00% | 325 | 92,690 | 709,811 |
| 2021-07-06 | 7.72 | 7.68 | 7.74 | 7.64 | -0.52% | 213 | 52,600 | 404,810 |
| 2021-07-05 | 7.72 | 7.72 | 7.74 | 7.64 | +1.05% | 310 | 83,670 | 644,846 |
| 2021-07-02 | 7.68 | 7.64 | 7.72 | 7.62 | -0.52% | 251 | 60,930 | 467,637 |
| 2021-07-01 | 7.68 | 7.68 | 7.76 | 7.62 | 0.00% | 281 | 92,160 | 708,901 |
| 2021-06-30 | 7.68 | 7.68 | 7.76 | 7.64 | 0.00% | 194 | 53,120 | 408,798 |
| 2021-06-29 | 7.76 | 7.68 | 7.76 | 7.64 | -0.26% | 236 | 81,580 | 627,173 |
| 2021-06-28 | 7.72 | 7.7 | 7.76 | 7.66 | -0.26% | 243 | 66,820 | 515,489 |
| 2021-06-25 | 7.76 | 7.72 | 7.8 | 7.68 | -0.77% | 272 | 118,190 | 911,560 |
| 2021-06-24 | 7.78 | 7.78 | 7.78 | 7.68 | 0.00% | 227 | 73,970 | 572,470 |
| 2021-06-23 | 7.76 | 7.78 | 7.8 | 7.68 | +0.52% | 263 | 66,820 | 517,444 |
| 2021-06-22 | 7.74 | 7.74 | 7.78 | 7.66 | +0.52% | 200 | 52,920 | 408,462 |
| 2021-06-21 | 7.72 | 7.7 | 7.76 | 7.64 | +0.26% | 195 | 33,940 | 261,703 |
| 2021-06-18 | 7.74 | 7.68 | 7.8 | 7.58 | +0.26% | 213 | 57,240 | 438,237 |
| 2021-06-17 | 7.78 | 7.66 | 7.88 | 7.44 | -2.05% | 414 | 215,830 | 1,664,705 |
| 2021-06-16 | 7.82 | 7.82 | 7.88 | 7.72 | 0.00% | 277 | 47,790 | 372,772 |
| 2021-06-15 | 7.7 | 7.82 | 7.88 | 7.7 | +1.03% | 291 | 83,480 | 653,566 |
| 2021-06-14 | 7.7 | 7.74 | 7.8 | 7.66 | +1.04% | 123 | 109,580 | 847,106 |
| 2021-06-11 | 7.64 | 7.66 | 7.68 | 7.58 | +0.26% | 266 | 92,260 | 704,895 |
| 2021-06-10 | 7.62 | 7.64 | 7.72 | 7.58 | 0.00% | 331 | 69,520 | 533,208 |
| 2021-06-09 | 7.66 | 7.64 | 7.76 | 7.64 | -0.26% | 351 | 99,050 | 761,760 |
| 2021-06-08 | 7.74 | 7.66 | 7.76 | 7.64 | -1.03% | 310 | 75,140 | 578,163 |
| 2021-06-07 | 7.62 | 7.74 | 7.76 | 7.62 | +2.38% | 308 | 97,860 | 754,961 |
| 2021-06-04 | 7.68 | 7.56 | 7.7 | 7.52 | -1.56% | 316 | 158,600 | 1,207,552 |
| 2021-06-03 | 7.8 | 7.68 | 7.8 | 7.64 | -1.29% | 230 | 81,210 | 624,902 |
| 2021-06-02 | 7.68 | 7.78 | 7.8 | 7.62 | +1.04% | 352 | 127,340 | 983,869 |
| 2021-06-01 | 7.74 | 7.7 | 7.76 | 7.64 | 0.00% | 379 | 119,140 | 918,581 |
| 2021-05-31 | 7.64 | 7.7 | 7.72 | 7.64 | +0.79% | 365 | 89,750 | 689,894 |
| 2021-05-28 | 7.64 | 7.64 | 7.72 | 7.6 | 0.00% | 337 | 107,150 | 821,541 |
| 2021-05-27 | 7.66 | 7.64 | 7.72 | 7.6 | -1.04% | 357 | 137,350 | 1,052,604 |
| 2021-05-26 | 7.62 | 7.72 | 7.72 | 7.58 | 0.00% | 305 | 94,570 | 725,052 |
| 2021-05-25 | 7.62 | 7.72 | 7.72 | 7.6 | +0.52% | 218 | 78,010 | 598,119 |
| 2021-05-24 | 7.66 | 7.68 | 7.72 | 7.58 | 0.00% | 225 | 65,960 | 504,702 |
| 2021-05-21 | 7.68 | 7.68 | 7.7 | 7.62 | +0.79% | 87 | 7,730 | 59,405 |
| 2021-05-20 | 7.5 | 7.62 | 7.68 | 7.5 | 0.00% | 105 | 16,260 | 124,159 |
| 2021-05-19 | 7.64 | 7.62 | 7.66 | 7.5 | 0.00% | 119 | 56,550 | 427,772 |
| 2021-05-18 | 7.72 | 7.62 | 7.74 | 7.54 | -0.26% | 130 | 35,650 | 272,034 |
| 2021-05-17 | 7.68 | 7.64 | 7.72 | 7.6 | -0.52% | 117 | 47,060 | 360,483 |
| 2021-05-14 | 7.7 | 7.68 | 7.7 | 7.58 | 0.00% | 81 | 18,550 | 141,631 |
| 2021-05-13 | 7.58 | 7.68 | 7.7 | 7.54 | +1.59% | 153 | 162,960 | 1,238,434 |
| 2021-05-12 | 7.58 | 7.56 | 7.6 | 7.46 | +1.07% | 106 | 26,100 | 196,417 |
| 2021-05-11 | 7.58 | 7.48 | 7.6 | 7.48 | -1.32% | 65 | 9,070 | 68,365 |
| 2021-05-10 | 7.46 | 7.58 | 7.62 | 7.46 | +0.80% | 74 | 22,350 | 169,302 |
| 2021-05-07 | 7.5 | 7.52 | 7.52 | 7.44 | +1.08% | 57 | 24,660 | 184,330 |
| 2021-05-06 | 7.52 | 7.44 | 7.52 | 7.44 | -1.06% | 59 | 15,010 | 111,751 |
| 2021-05-05 | 7.5 | 7.52 | 7.54 | 7.42 | +0.80% | 50 | 9,060 | 67,961 |
| 2021-05-04 | 7.44 | 7.46 | 7.5 | 7.38 | +0.27% | 81 | 35,130 | 261,855 |
| 2021-04-30 | 7.7 | 7.44 | 7.7 | 7.32 | -2.11% | 197 | 39,990 | 296,409 |
| 2021-04-29 | 7.66 | 7.6 | 7.74 | 7.6 | -0.78% | 86 | 19,290 | 147,597 |
| 2021-04-28 | 7.78 | 7.66 | 7.8 | 7.64 | -1.54% | 104 | 51,870 | 399,181 |
| 2021-04-27 | 7.74 | 7.78 | 7.78 | 7.7 | +2.10% | 148 | 57,060 | 442,776 |
| 2021-04-26 | 7.66 | 7.62 | 7.76 | 7.62 | 0.00% | 161 | 37,680 | 289,339 |
| 2021-04-23 | 7.66 | 7.62 | 7.78 | 7.62 | -2.06% | 179 | 39,410 | 302,265 |
| 2021-04-22 | 7.7 | 7.78 | 7.8 | 7.66 | +1.04% | 168 | 39,510 | 304,054 |
| 2021-04-21 | 7.58 | 7.7 | 7.82 | 7.58 | +1.32% | 318 | 1,040,600 | 8,108,295 |
| 2021-04-20 | 7.6 | 7.6 | 7.66 | 7.5 | +0.26% | 194 | 78,390 | 593,619 |
| 2021-04-19 | 7.54 | 7.58 | 7.62 | 7.52 | +1.61% | 223 | 80,650 | 611,930 |
| 2021-04-16 | 7.44 | 7.46 | 7.56 | 7.44 | +0.27% | 202 | 51,770 | 388,560 |
| 2021-04-15 | 7.38 | 7.44 | 7.52 | 7.34 | +1.09% | 189 | 56,260 | 419,383 |
| 2021-04-14 | 7.32 | 7.36 | 7.44 | 7.3 | +0.55% | 139 | 42,300 | 311,106 |
| 2021-04-13 | 7.32 | 7.32 | 7.44 | 7.3 | -1.08% | 181 | 36,200 | 266,878 |
| 2021-04-12 | 7.4 | 7.4 | 7.4 | 7.3 | +0.27% | 110 | 10,630 | 78,242 |
| 2021-04-09 | 7.34 | 7.38 | 7.38 | 7.3 | +0.27% | 53 | 7,290 | 53,499 |
| 2021-04-08 | 7.38 | 7.36 | 7.38 | 7.3 | +0.27% | 79 | 13,800 | 101,166 |
| 2021-04-07 | 7.36 | 7.34 | 7.38 | 7.3 | +0.27% | 99 | 14,790 | 108,844 |
| 2021-04-06 | 7.34 | 7.32 | 7.38 | 7.3 | -0.81% | 65 | 6,610 | 48,398 |
| 2021-04-05 | 7.34 | 7.38 | 7.38 | 7.28 | +0.54% | 90 | 30,640 | 225,537 |
| 2021-04-02 | 7.3 | 7.34 | 7.38 | 7.28 | 0.00% | 115 | 27,090 | 198,090 |
| 2021-04-01 | 7.34 | 7.34 | 7.36 | 7.28 | 0.00% | 102 | 6,680 | 48,886 |
| 2021-03-31 | 7.34 | 7.34 | 7.36 | 7.28 | 0.00% | 114 | 6,220 | 45,454 |
| 2021-03-30 | 7.28 | 7.34 | 7.36 | 7.26 | 0.00% | 101 | 6,020 | 43,859 |
| 2021-03-29 | 7.38 | 7.34 | 7.38 | 7.26 | -0.27% | 142 | 43,210 | 314,348 |
| 2021-03-26 | 7.28 | 7.36 | 7.36 | 7.28 | +0.55% | 72 | 3,930 | 28,802 |
| 2021-03-25 | 7.38 | 7.32 | 7.38 | 7.26 | +0.27% | 160 | 24,210 | 177,622 |
| 2021-03-24 | 7.32 | 7.3 | 7.4 | 7.26 | -0.54% | 188 | 27,560 | 201,632 |
| 2021-03-23 | 7.34 | 7.34 | 7.4 | 7.32 | -0.54% | 68 | 8,950 | 65,857 |
| 2021-03-22 | 7.4 | 7.38 | 7.4 | 7.34 | -0.27% | 69 | 16,930 | 124,731 |
| 2021-03-19 | 7.36 | 7.4 | 7.4 | 7.32 | 0.00% | 69 | 6,140 | 45,287 |
| 2021-03-18 | 7.42 | 7.4 | 7.44 | 7.32 | -0.27% | 93 | 40,920 | 299,957 |
| 2021-03-17 | 7.42 | 7.42 | 7.44 | 7.38 | +0.54% | 77 | 8,830 | 65,433 |
| 2021-03-16 | 7.34 | 7.38 | 7.42 | 7.34 | +0.27% | 95 | 7,910 | 58,414 |
| 2021-03-15 | 7.4 | 7.36 | 7.42 | 7.34 | 0.00% | 113 | 32,650 | 240,634 |
| 2021-03-12 | 7.38 | 7.36 | 7.4 | 7.36 | -0.54% | 115 | 21,930 | 161,600 |
| 2021-03-11 | 7.44 | 7.4 | 7.44 | 7.38 | +0.27% | 51 | 7,490 | 55,402 |
| 2021-03-10 | 7.44 | 7.38 | 7.48 | 7.38 | -0.27% | 128 | 26,530 | 197,755 |
| 2021-03-09 | 7.42 | 7.4 | 7.42 | 7.38 | +0.82% | 55 | 3,240 | 24,009 |
| 2021-03-05 | 7.42 | 7.34 | 7.42 | 7.34 | -0.27% | 74 | 44,240 | 325,046 |
| 2021-03-04 | 7.38 | 7.36 | 7.44 | 7.36 | -0.81% | 82 | 6,390 | 47,293 |
| 2021-03-03 | 7.4 | 7.42 | 7.44 | 7.3 | +0.54% | 157 | 67,510 | 497,834 |
| 2021-03-02 | 7.44 | 7.38 | 7.44 | 7.38 | -0.27% | 87 | 13,380 | 98,976 |
| 2021-03-01 | 7.46 | 7.4 | 7.46 | 7.38 | -0.54% | 83 | 13,130 | 97,374 |
| 2021-02-26 | 7.46 | 7.44 | 7.46 | 7.36 | -0.27% | 118 | 22,790 | 168,863 |
| 2021-02-25 | 7.42 | 7.46 | 7.46 | 7.4 | 0.00% | 109 | 25,690 | 191,145 |
| 2021-02-24 | 7.42 | 7.46 | 7.48 | 7.42 | 0.00% | 70 | 19,410 | 144,793 |
| 2021-02-22 | 7.48 | 7.46 | 7.5 | 7.4 | -0.27% | 116 | 23,610 | 175,889 |
| 2021-02-20 | 7.44 | 7.48 | 7.5 | 7.42 | 0.00% | 89 | 22,050 | 164,452 |
| 2021-02-19 | 7.46 | 7.48 | 7.48 | 7.4 | +0.81% | 122 | 59,790 | 444,995 |
| 2021-02-18 | 7.4 | 7.42 | 7.46 | 7.4 | -0.27% | 53 | 13,580 | 100,591 |
| 2021-02-17 | 7.4 | 7.44 | 7.48 | 7.4 | -0.53% | 103 | 15,860 | 117,647 |
| 2021-02-16 | 7.48 | 7.48 | 7.48 | 7.42 | +0.54% | 82 | 24,200 | 180,512 |
| 2021-02-15 | 7.4 | 7.44 | 7.46 | 7.34 | +0.27% | 116 | 18,460 | 136,780 |
| 2021-02-12 | 7.4 | 7.42 | 7.48 | 7.36 | -0.27% | 126 | 59,950 | 444,611 |
| 2021-02-11 | 7.46 | 7.44 | 7.46 | 7.4 | +0.54% | 105 | 12,890 | 95,577 |
| 2021-02-10 | 7.46 | 7.4 | 7.48 | 7.4 | -0.27% | 92 | 7,020 | 52,216 |
| 2021-02-09 | 7.46 | 7.42 | 7.48 | 7.4 | +0.27% | 104 | 7,900 | 58,824 |
| 2021-02-08 | 7.42 | 7.4 | 7.5 | 7.4 | -0.80% | 101 | 9,550 | 70,917 |
| 2021-02-05 | 7.46 | 7.46 | 7.48 | 7.4 | +0.81% | 130 | 11,780 | 87,763 |
| 2021-02-04 | 7.5 | 7.4 | 7.5 | 7.38 | -1.07% | 143 | 40,400 | 299,524 |
| 2021-02-03 | 7.46 | 7.48 | 7.5 | 7.4 | 0.00% | 107 | 39,060 | 292,172 |
| 2021-02-02 | 7.4 | 7.48 | 7.48 | 7.4 | 0.00% | 92 | 29,090 | 217,535 |
| 2021-02-01 | 7.48 | 7.48 | 7.48 | 7.38 | 0.00% | 115 | 49,230 | 367,421 |
| 2021-01-29 | 7.5 | 7.48 | 7.5 | 7.4 | +0.27% | 149 | 18,650 | 138,937 |
| 2021-01-28 | 7.42 | 7.46 | 7.5 | 7.4 | -0.27% | 111 | 7,470 | 55,600 |
| 2021-01-27 | 7.54 | 7.48 | 7.54 | 7.4 | -0.27% | 237 | 45,720 | 342,205 |
| 2021-01-26 | 7.44 | 7.5 | 7.5 | 7.4 | 0.00% | 129 | 38,970 | 290,349 |
| 2021-01-25 | 7.62 | 7.5 | 7.62 | 7.34 | +0.27% | 167 | 134,500 | 1,003,704 |
| 2021-01-22 | 7.42 | 7.48 | 7.54 | 7.28 | +1.36% | 334 | 289,030 | 2,152,972 |
| 2021-01-21 | 7.4 | 7.38 | 7.4 | 7.28 | +0.27% | 230 | 70,160 | 513,637 |
| 2021-01-20 | 7.38 | 7.36 | 7.4 | 7.36 | 0.00% | 116 | 14,870 | 109,676 |
| 2021-01-19 | 7.42 | 7.36 | 7.44 | 7.36 | -1.08% | 108 | 16,200 | 119,827 |
| 2021-01-18 | 7.46 | 7.44 | 7.5 | 7.36 | +0.54% | 110 | 38,360 | 284,317 |
| 2021-01-15 | 7.42 | 7.4 | 7.44 | 7.38 | 0.00% | 115 | 27,910 | 206,594 |
| 2021-01-14 | 7.48 | 7.4 | 7.5 | 7.3 | -0.80% | 250 | 332,390 | 2,444,970 |
| 2021-01-13 | 7.52 | 7.46 | 7.54 | 7.42 | +0.27% | 141 | 18,210 | 135,952 |
| 2021-01-12 | 7.56 | 7.44 | 7.56 | 7.38 | -1.33% | 261 | 235,820 | 1,755,408 |
| 2021-01-11 | 7.6 | 7.54 | 7.6 | 7.46 | -0.26% | 183 | 35,670 | 268,480 |
| 2021-01-08 | 7.52 | 7.56 | 7.86 | 7.42 | +1.07% | 447 | 163,560 | 1,257,962 |
| 2021-01-06 | 7.48 | 7.48 | 7.5 | 7.4 | +0.54% | 134 | 20,430 | 152,487 |
| 2021-01-05 | 7.36 | 7.44 | 7.44 | 7.32 | +0.54% | 105 | 18,830 | 138,564 |
| 2021-01-04 | 7.5 | 7.4 | 7.5 | 7.34 | 0.00% | 132 | 32,920 | 243,478 |