Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 9.07 | 9.11 | 9.2 | 8.85 | +2.36% | 159 | 128,500 | 1,166,218 |
| 2022-12-29 | 8.97 | 8.9 | 9.35 | 8.76 | +0.23% | 224 | 152,000 | 1,359,848 |
| 2022-12-28 | 8.75 | 8.88 | 9.7 | 8.56 | +0.45% | 720 | 1,022,300 | 9,219,875 |
| 2022-12-27 | 8.54 | 8.84 | 9.3 | 8.54 | +1.14% | 419 | 383,700 | 3,443,149 |
| 2022-12-26 | 8.66 | 8.74 | 8.79 | 8.51 | +0.46% | 88 | 39,500 | 342,966 |
| 2022-12-23 | 8.55 | 8.7 | 8.88 | 8.53 | +1.05% | 106 | 39,200 | 341,987 |
| 2022-12-22 | 8.59 | 8.61 | 8.95 | 8.5 | +0.58% | 238 | 132,500 | 1,149,803 |
| 2022-12-21 | 8.49 | 8.56 | 8.76 | 8.41 | -0.35% | 128 | 52,500 | 447,996 |
| 2022-12-20 | 8.44 | 8.59 | 8.62 | 8.41 | +0.12% | 74 | 53,900 | 458,115 |
| 2022-12-19 | 8.48 | 8.58 | 8.58 | 8.45 | -0.69% | 59 | 22,300 | 189,414 |
| 2022-12-16 | 8.55 | 8.64 | 8.64 | 8.5 | +1.05% | 35 | 9,700 | 83,118 |
| 2022-12-15 | 8.64 | 8.55 | 8.85 | 8.4 | +1.30% | 122 | 88,800 | 766,349 |
| 2022-12-14 | 8.35 | 8.44 | 8.74 | 8.32 | +1.08% | 142 | 39,200 | 335,230 |
| 2022-12-13 | 8.38 | 8.35 | 8.38 | 8.31 | -0.36% | 86 | 39,600 | 329,914 |
| 2022-12-12 | 8.5 | 8.38 | 8.5 | 8.33 | -1.76% | 80 | 33,600 | 282,507 |
| 2022-12-09 | 8.5 | 8.53 | 8.56 | 8.42 | +0.12% | 49 | 16,000 | 135,889 |
| 2022-12-08 | 8.53 | 8.52 | 8.76 | 8.42 | -1.27% | 59 | 31,000 | 264,432 |
| 2022-12-07 | 8.33 | 8.63 | 8.78 | 8.33 | +3.98% | 144 | 56,700 | 487,447 |
| 2022-12-06 | 8.43 | 8.3 | 8.54 | 8.28 | -1.31% | 74 | 41,300 | 344,009 |
| 2022-12-05 | 8.51 | 8.41 | 8.74 | 8.3 | -1.06% | 95 | 45,000 | 376,692 |
| 2022-12-02 | 8.42 | 8.5 | 8.96 | 8.4 | -0.58% | 231 | 108,000 | 930,690 |
| 2022-12-01 | 8.67 | 8.55 | 8.74 | 8.2 | +0.47% | 142 | 102,900 | 888,200 |
| 2022-11-30 | 8.37 | 8.51 | 8.98 | 8.23 | +2.65% | 403 | 206,100 | 1,766,606 |
| 2022-11-29 | 8.31 | 8.29 | 8.31 | 8.2 | -0.12% | 23 | 39,400 | 326,923 |
| 2022-11-28 | 8.21 | 8.3 | 8.36 | 8.14 | 0.00% | 63 | 26,800 | 221,365 |
| 2022-11-25 | 8.22 | 8.3 | 8.45 | 8.15 | 0.00% | 86 | 30,500 | 252,208 |
| 2022-11-24 | 8.34 | 8.3 | 8.35 | 8.16 | +1.47% | 52 | 17,900 | 148,483 |
| 2022-11-23 | 8.15 | 8.18 | 8.43 | 7.95 | +0.25% | 167 | 132,700 | 1,093,704 |
| 2022-11-22 | 8.13 | 8.16 | 8.2 | 8.1 | +0.62% | 41 | 14,000 | 113,985 |
| 2022-11-21 | 8.29 | 8.11 | 8.29 | 7.97 | -1.10% | 131 | 52,600 | 429,259 |
| 2022-11-18 | 8.1 | 8.2 | 8.23 | 8.1 | +1.61% | 38 | 13,800 | 112,570 |
| 2022-11-17 | 8.2 | 8.07 | 8.54 | 8.04 | -2.18% | 168 | 65,600 | 538,893 |
| 2022-11-16 | 8.34 | 8.25 | 8.66 | 8 | -1.20% | 280 | 120,700 | 993,417 |
| 2022-11-15 | 8.25 | 8.35 | 9.1 | 8.11 | +1.21% | 790 | 447,200 | 3,840,443 |
| 2022-11-14 | 8.24 | 8.25 | 8.57 | 7.97 | -2.71% | 274 | 227,800 | 1,884,673 |
| 2022-11-11 | 8.1 | 8.48 | 8.48 | 7.95 | +5.87% | 129 | 86,400 | 703,490 |
| 2022-11-10 | 7.8 | 8.01 | 8.19 | 7.71 | +2.04% | 125 | 60,000 | 475,321 |
| 2022-11-09 | 7.92 | 7.85 | 7.93 | 7.8 | -1.01% | 128 | 67,400 | 530,697 |
| 2022-11-08 | 8.2 | 7.93 | 8.29 | 7.5 | -3.29% | 366 | 198,900 | 1,558,534 |
| 2022-11-07 | 8.25 | 8.2 | 8.59 | 8.08 | -1.20% | 245 | 120,900 | 995,587 |
| 2022-11-03 | 7.73 | 8.3 | 8.5 | 7.73 | +6.96% | 711 | 482,500 | 3,970,675 |
| 2022-11-02 | 7.79 | 7.76 | 7.91 | 7.66 | +0.78% | 74 | 24,200 | 188,763 |
| 2022-11-01 | 7.8 | 7.7 | 7.84 | 7.7 | -0.65% | 64 | 17,400 | 135,124 |
| 2022-10-31 | 7.72 | 7.75 | 7.79 | 7.58 | -0.39% | 58 | 17,500 | 135,074 |
| 2022-10-28 | 7.78 | 7.78 | 7.79 | 7.58 | +0.78% | 87 | 26,300 | 202,086 |
| 2022-10-27 | 7.72 | 7.72 | 7.81 | 7.67 | +0.26% | 95 | 30,200 | 234,226 |
| 2022-10-26 | 7.69 | 7.7 | 7.7 | 7.58 | -0.13% | 77 | 17,600 | 134,455 |
| 2022-10-25 | 7.69 | 7.71 | 7.73 | 7.58 | +1.18% | 124 | 40,800 | 311,483 |
| 2022-10-24 | 7.7 | 7.62 | 7.81 | 7.51 | -1.55% | 104 | 42,400 | 323,746 |
| 2022-10-21 | 7.7 | 7.74 | 7.78 | 7.7 | +1.31% | 23 | 6,700 | 51,876 |
| 2022-10-20 | 7.69 | 7.64 | 7.69 | 7.61 | +1.46% | 24 | 5,600 | 42,931 |
| 2022-10-19 | 7.63 | 7.53 | 7.66 | 7.49 | -2.21% | 45 | 15,200 | 114,945 |
| 2022-10-18 | 7.83 | 7.7 | 7.85 | 7.5 | +0.79% | 72 | 36,700 | 280,986 |
| 2022-10-17 | 7.68 | 7.64 | 7.99 | 7.59 | +0.26% | 71 | 42,800 | 330,592 |
| 2022-10-14 | 7.56 | 7.62 | 7.69 | 7.52 | +0.53% | 56 | 17,500 | 133,376 |
| 2022-10-13 | 7.54 | 7.58 | 7.58 | 7.43 | +1.20% | 21 | 7,600 | 57,094 |
| 2022-10-12 | 7.35 | 7.49 | 7.58 | 7.34 | +1.90% | 33 | 8,200 | 61,295 |
| 2022-10-11 | 7.46 | 7.35 | 7.59 | 7.32 | +1.80% | 46 | 13,600 | 101,094 |
| 2022-10-10 | 7.13 | 7.22 | 7.28 | 7.13 | -0.96% | 38 | 13,200 | 95,807 |
| 2022-10-07 | 7.4 | 7.29 | 7.45 | 7.22 | -1.49% | 67 | 17,700 | 129,877 |
| 2022-10-06 | 7.2 | 7.4 | 7.5 | 7.2 | +2.92% | 81 | 37,600 | 276,326 |
| 2022-10-05 | 7.27 | 7.19 | 7.32 | 7.03 | +0.42% | 78 | 15,100 | 107,483 |
| 2022-10-04 | 7.27 | 7.16 | 7.38 | 7.12 | -0.97% | 55 | 13,500 | 97,882 |
| 2022-10-03 | 6.9 | 7.23 | 7.34 | 6.9 | +5.09% | 85 | 25,000 | 178,399 |
| 2022-09-30 | 6.83 | 6.88 | 7.02 | 6.58 | +0.88% | 115 | 71,600 | 482,943 |
| 2022-09-29 | 7.05 | 6.82 | 7.05 | 6.75 | -3.13% | 110 | 29,700 | 203,818 |
| 2022-09-28 | 7.02 | 7.04 | 7.1 | 6.91 | -0.42% | 94 | 48,800 | 343,460 |
| 2022-09-27 | 7.51 | 7.07 | 7.51 | 6.7 | -0.56% | 152 | 53,600 | 376,698 |
| 2022-09-26 | 7.76 | 7.11 | 7.77 | 6.84 | -6.57% | 271 | 202,400 | 1,429,712 |
| 2022-09-23 | 7.86 | 7.61 | 7.94 | 7.17 | -5.47% | 307 | 145,200 | 1,093,984 |
| 2022-09-22 | 7.88 | 8.05 | 8.2 | 7.68 | +1.00% | 176 | 75,300 | 597,999 |
| 2022-09-21 | 8.05 | 7.97 | 8.32 | 7.25 | -0.99% | 319 | 136,100 | 1,050,505 |
| 2022-09-20 | 8.58 | 8.05 | 8.58 | 8.02 | -5.41% | 305 | 152,100 | 1,258,435 |
| 2022-09-19 | 8.46 | 8.51 | 8.64 | 8.46 | -1.73% | 112 | 42,700 | 364,853 |
| 2022-09-16 | 8.38 | 8.66 | 8.7 | 8.3 | +3.71% | 170 | 60,800 | 518,670 |
| 2022-09-15 | 8.54 | 8.35 | 8.55 | 8.27 | -1.76% | 104 | 43,200 | 363,296 |
| 2022-09-14 | 8.59 | 8.5 | 8.59 | 8.36 | -0.47% | 55 | 24,700 | 209,404 |
| 2022-09-13 | 8.55 | 8.54 | 8.77 | 8.32 | +0.23% | 188 | 70,800 | 604,884 |
| 2022-09-12 | 8.58 | 8.52 | 8.6 | 8.45 | +0.47% | 98 | 55,900 | 476,640 |
| 2022-09-09 | 8.53 | 8.48 | 8.61 | 8.39 | -0.47% | 91 | 35,000 | 296,931 |
| 2022-09-08 | 8.55 | 8.52 | 8.82 | 8.25 | -0.35% | 173 | 91,600 | 777,109 |
| 2022-09-07 | 8.55 | 8.55 | 8.69 | 8.46 | +0.59% | 129 | 65,900 | 564,054 |
| 2022-09-06 | 8.55 | 8.5 | 8.68 | 8.5 | -1.39% | 110 | 55,000 | 469,982 |
| 2022-09-05 | 8.61 | 8.62 | 8.71 | 8.4 | -0.12% | 207 | 208,900 | 1,783,840 |
| 2022-09-02 | 8.6 | 8.63 | 8.75 | 8.57 | +0.94% | 90 | 56,000 | 485,407 |
| 2022-09-01 | 8.71 | 8.55 | 8.79 | 8.51 | -0.70% | 95 | 41,900 | 362,022 |
| 2022-08-31 | 8.59 | 8.61 | 8.84 | 8.45 | -0.58% | 190 | 105,500 | 906,498 |
| 2022-08-30 | 8.84 | 8.66 | 9.05 | 8.51 | -1.59% | 198 | 87,100 | 765,366 |
| 2022-08-29 | 8.54 | 8.8 | 9.05 | 8.54 | +1.97% | 185 | 174,500 | 1,525,397 |
| 2022-08-26 | 8.7 | 8.63 | 8.7 | 8.55 | -0.35% | 62 | 35,000 | 300,788 |
| 2022-08-25 | 8.74 | 8.66 | 8.92 | 8.16 | -2.04% | 186 | 138,500 | 1,197,957 |
| 2022-08-24 | 8.72 | 8.84 | 9 | 8.7 | +1.61% | 186 | 93,700 | 830,902 |
| 2022-08-23 | 8.56 | 8.7 | 8.99 | 8.36 | +1.99% | 167 | 151,700 | 1,312,160 |
| 2022-08-22 | 8.52 | 8.53 | 8.74 | 8.3 | +4.02% | 245 | 156,500 | 1,343,945 |
| 2022-08-19 | 8.36 | 8.2 | 8.64 | 8.11 | -2.73% | 152 | 77,000 | 642,904 |
| 2022-08-18 | 8.16 | 8.43 | 8.5 | 8.07 | +2.43% | 160 | 109,700 | 913,033 |
| 2022-08-17 | 8.16 | 8.23 | 8.25 | 8.1 | +1.98% | 94 | 28,300 | 232,288 |
| 2022-08-16 | 8.26 | 8.07 | 8.26 | 8.02 | -0.25% | 76 | 23,000 | 187,606 |
| 2022-08-15 | 8.07 | 8.09 | 8.1 | 7.96 | +1.25% | 63 | 15,900 | 127,937 |
| 2022-08-12 | 7.93 | 7.99 | 8.11 | 7.91 | +1.01% | 85 | 39,300 | 315,430 |
| 2022-08-11 | 7.92 | 7.91 | 7.97 | 7.77 | 0.00% | 100 | 37,000 | 292,173 |
| 2022-08-10 | 7.93 | 7.91 | 7.99 | 7.71 | 0.00% | 81 | 32,000 | 251,053 |
| 2022-08-09 | 7.83 | 7.91 | 7.98 | 7.82 | +0.13% | 76 | 69,800 | 553,359 |
| 2022-08-08 | 7.9 | 7.9 | 8.01 | 7.85 | +0.51% | 68 | 62,400 | 497,689 |
| 2022-08-05 | 7.96 | 7.86 | 7.97 | 7.8 | -1.26% | 97 | 41,300 | 325,023 |
| 2022-08-04 | 8.07 | 7.96 | 8.07 | 7.87 | -0.62% | 59 | 17,800 | 141,262 |
| 2022-08-03 | 7.89 | 8.01 | 8.17 | 7.87 | +1.39% | 126 | 69,500 | 554,088 |
| 2022-08-02 | 8 | 7.9 | 8 | 7.86 | -0.75% | 70 | 21,100 | 166,884 |
| 2022-08-01 | 7.89 | 7.96 | 8.29 | 7.8 | +2.18% | 348 | 335,800 | 2,683,459 |
| 2022-07-29 | 7.87 | 7.79 | 7.87 | 7.61 | -0.38% | 124 | 66,300 | 515,833 |
| 2022-07-28 | 7.83 | 7.82 | 7.83 | 7.78 | -0.13% | 72 | 18,200 | 142,036 |
| 2022-07-27 | 7.88 | 7.83 | 7.9 | 7.79 | +0.13% | 129 | 51,000 | 399,167 |
| 2022-07-26 | 7.87 | 7.82 | 7.87 | 7.77 | -0.51% | 102 | 53,700 | 420,321 |
| 2022-07-25 | 7.89 | 7.86 | 7.89 | 7.68 | -0.25% | 110 | 40,200 | 315,065 |
| 2022-07-22 | 7.89 | 7.88 | 7.95 | 7.85 | -0.13% | 63 | 24,400 | 192,712 |
| 2022-07-21 | 7.94 | 7.89 | 7.94 | 7.81 | -0.75% | 82 | 15,700 | 123,668 |
| 2022-07-20 | 7.97 | 7.95 | 8.01 | 7.94 | -0.13% | 62 | 21,700 | 172,841 |
| 2022-07-19 | 8.07 | 7.96 | 8.07 | 7.95 | -1.36% | 60 | 17,700 | 141,695 |
| 2022-07-18 | 8.08 | 8.07 | 8.08 | 8.01 | +0.25% | 55 | 30,700 | 247,173 |
| 2022-07-15 | 8.02 | 8.05 | 8.09 | 7.74 | +0.25% | 112 | 77,400 | 613,045 |
| 2022-07-14 | 8.09 | 8.03 | 8.11 | 8.02 | -0.99% | 69 | 31,900 | 257,220 |
| 2022-07-13 | 8.16 | 8.11 | 8.21 | 8.07 | -0.25% | 81 | 17,500 | 142,243 |
| 2022-07-12 | 8.47 | 8.13 | 8.55 | 8.09 | -3.79% | 190 | 61,900 | 507,436 |
| 2022-07-11 | 8.46 | 8.45 | 8.47 | 8.38 | +0.60% | 107 | 76,200 | 640,989 |
| 2022-07-08 | 8.42 | 8.4 | 8.47 | 8.4 | -1.29% | 80 | 33,900 | 285,425 |
| 2022-07-07 | 8.57 | 8.51 | 8.69 | 8.5 | -0.35% | 97 | 36,600 | 313,548 |
| 2022-07-06 | 8.47 | 8.54 | 8.59 | 8.47 | +0.71% | 65 | 28,100 | 239,690 |
| 2022-07-05 | 8.55 | 8.48 | 8.57 | 8.47 | 0.00% | 68 | 12,600 | 107,280 |
| 2022-07-04 | 8.59 | 8.48 | 8.61 | 8.4 | -0.82% | 91 | 28,700 | 244,044 |
| 2022-07-01 | 8.5 | 8.55 | 8.8 | 8.34 | 0.00% | 160 | 81,500 | 688,753 |
| 2022-06-30 | 8.77 | 8.55 | 8.77 | 8.1 | -2.51% | 357 | 157,800 | 1,327,390 |
| 2022-06-29 | 8.75 | 8.77 | 8.82 | 8.68 | +1.04% | 86 | 25,200 | 220,244 |
| 2022-06-28 | 8.7 | 8.68 | 8.84 | 8.56 | -0.57% | 101 | 28,500 | 248,126 |
| 2022-06-27 | 8.81 | 8.73 | 9.1 | 8.56 | -0.91% | 243 | 106,900 | 941,232 |
| 2022-06-24 | 8.77 | 8.81 | 8.85 | 8.71 | +0.46% | 55 | 10,700 | 94,098 |
| 2022-06-23 | 8.81 | 8.77 | 9 | 8.71 | 0.00% | 121 | 62,700 | 554,076 |
| 2022-06-22 | 8.9 | 8.77 | 8.9 | 8.7 | -1.46% | 75 | 32,900 | 288,739 |
| 2022-06-21 | 8.96 | 8.9 | 9.04 | 8.88 | -0.56% | 84 | 41,300 | 368,531 |
| 2022-06-20 | 8.86 | 8.95 | 9 | 8.8 | +0.90% | 90 | 20,200 | 179,432 |
| 2022-06-17 | 8.91 | 8.87 | 9.02 | 8.78 | 0.00% | 45 | 9,000 | 80,070 |
| 2022-06-16 | 8.85 | 8.87 | 9 | 8.8 | +1.03% | 107 | 53,100 | 472,984 |
| 2022-06-15 | 8.58 | 8.78 | 8.89 | 8.51 | -1.79% | 141 | 66,600 | 578,989 |
| 2022-06-14 | 8.51 | 8.94 | 8.95 | 8.47 | +4.07% | 224 | 129,200 | 1,120,520 |
| 2022-06-10 | 8.6 | 8.59 | 8.6 | 8.5 | +0.12% | 86 | 20,800 | 177,940 |
| 2022-06-09 | 8.65 | 8.58 | 8.65 | 8.52 | +0.70% | 51 | 11,900 | 102,187 |
| 2022-06-08 | 8.62 | 8.52 | 8.66 | 8.47 | -1.50% | 133 | 52,400 | 447,634 |
| 2022-06-07 | 8.84 | 8.65 | 8.88 | 8.53 | -0.12% | 95 | 30,800 | 267,692 |
| 2022-06-06 | 8.57 | 8.66 | 9.05 | 8.57 | +1.29% | 123 | 69,500 | 606,157 |
| 2022-06-03 | 8.62 | 8.55 | 8.69 | 8.48 | -0.81% | 96 | 36,400 | 311,216 |
| 2022-06-02 | 8.65 | 8.62 | 8.7 | 8.38 | -0.35% | 118 | 29,300 | 251,147 |
| 2022-06-01 | 8.65 | 8.65 | 8.71 | 8.5 | +0.82% | 101 | 25,200 | 216,689 |
| 2022-05-31 | 8.73 | 8.58 | 8.73 | 8.58 | -1.38% | 63 | 17,900 | 155,313 |
| 2022-05-30 | 8.61 | 8.7 | 8.72 | 8.61 | +1.05% | 71 | 14,100 | 122,320 |
| 2022-05-27 | 8.64 | 8.61 | 8.68 | 8.5 | -0.58% | 107 | 25,200 | 216,735 |
| 2022-05-26 | 8.8 | 8.66 | 8.82 | 8.52 | -0.69% | 188 | 61,700 | 535,967 |
| 2022-05-25 | 8.65 | 8.72 | 8.84 | 8.57 | +0.81% | 103 | 26,200 | 229,314 |
| 2022-05-24 | 8.57 | 8.65 | 8.66 | 8.46 | +1.29% | 77 | 18,500 | 157,928 |
| 2022-05-23 | 8.69 | 8.54 | 8.77 | 8.47 | -0.70% | 192 | 55,800 | 479,778 |
| 2022-05-20 | 8.73 | 8.6 | 8.76 | 8.6 | -1.49% | 180 | 61,400 | 532,556 |
| 2022-05-19 | 8.89 | 8.73 | 8.99 | 8.66 | -1.69% | 250 | 82,900 | 725,317 |
| 2022-05-18 | 9.09 | 8.88 | 9.21 | 8.82 | -2.31% | 161 | 68,200 | 612,551 |
| 2022-05-17 | 9.11 | 9.09 | 9.33 | 9.02 | -0.76% | 88 | 31,300 | 286,136 |
| 2022-05-16 | 8.89 | 9.16 | 9.2 | 8.82 | +3.85% | 160 | 57,900 | 521,996 |
| 2022-05-13 | 8.95 | 8.82 | 9.09 | 8.62 | +0.23% | 153 | 47,500 | 423,099 |
| 2022-05-12 | 8.65 | 8.8 | 9.29 | 8.44 | +1.15% | 473 | 219,200 | 1,971,274 |
| 2022-05-11 | 8.81 | 8.7 | 8.98 | 8.48 | -2.03% | 165 | 79,800 | 690,574 |
| 2022-05-06 | 8.9 | 8.88 | 9.2 | 8.68 | -0.11% | 97 | 29,500 | 260,597 |
| 2022-05-05 | 8.88 | 8.89 | 8.96 | 8.73 | -0.34% | 104 | 32,700 | 289,380 |
| 2022-05-04 | 9.08 | 8.92 | 9.08 | 8.8 | -1.65% | 107 | 46,800 | 415,925 |
| 2022-04-29 | 8.89 | 9.07 | 9.1 | 8.83 | +1.91% | 91 | 34,200 | 307,552 |
| 2022-04-28 | 8.86 | 8.9 | 9.17 | 8.83 | -0.89% | 92 | 35,000 | 315,068 |
| 2022-04-27 | 8.8 | 8.98 | 9.05 | 8.8 | +1.35% | 93 | 30,900 | 273,762 |
| 2022-04-26 | 8.77 | 8.86 | 8.98 | 8.61 | +1.72% | 157 | 47,900 | 418,926 |
| 2022-04-25 | 8.96 | 8.71 | 9.07 | 8.5 | -4.07% | 185 | 62,000 | 541,511 |
| 2022-04-22 | 9.09 | 9.08 | 9.09 | 8.9 | -0.11% | 60 | 36,900 | 333,382 |
| 2022-04-21 | 9.11 | 9.09 | 9.11 | 8.95 | -0.11% | 66 | 41,000 | 371,540 |
| 2022-04-20 | 9.09 | 9.1 | 9.2 | 8.77 | +0.11% | 163 | 91,300 | 825,899 |
| 2022-04-19 | 9.11 | 9.09 | 9.18 | 9 | -0.76% | 139 | 71,000 | 642,677 |
| 2022-04-18 | 9.17 | 9.16 | 9.4 | 9 | 0.00% | 211 | 200,600 | 1,841,988 |
| 2022-04-15 | 9.25 | 9.16 | 9.48 | 9.15 | -1.82% | 244 | 235,000 | 2,172,891 |
| 2022-04-14 | 9.31 | 9.33 | 11.5 | 9.08 | +0.32% | 1467 | 956,300 | 9,689,135 |
| 2022-04-13 | 9.57 | 9.3 | 9.57 | 9.2 | -1.06% | 63 | 30,700 | 287,083 |
| 2022-04-12 | 9.67 | 9.4 | 9.77 | 9.2 | +0.11% | 105 | 47,600 | 444,358 |
| 2022-04-11 | 9.25 | 9.39 | 9.7 | 9.2 | +2.07% | 210 | 149,200 | 1,415,279 |
| 2022-04-08 | 9.25 | 9.2 | 9.79 | 9.15 | -2.23% | 112 | 29,700 | 275,123 |
| 2022-04-07 | 9.33 | 9.41 | 9.49 | 9.2 | +0.86% | 126 | 65,600 | 619,677 |
| 2022-04-06 | 9.15 | 9.33 | 9.34 | 9.12 | +2.08% | 101 | 26,800 | 247,894 |
| 2022-04-05 | 9.9 | 9.14 | 9.94 | 9.12 | -2.14% | 114 | 46,600 | 435,248 |
| 2022-04-04 | 9.25 | 9.34 | 9.5 | 9.01 | +2.41% | 162 | 54,400 | 499,066 |
| 2022-04-01 | 9.31 | 9.12 | 9.72 | 9.03 | -1.94% | 252 | 185,600 | 1,756,957 |
| 2022-03-31 | 9.09 | 9.3 | 9.3 | 8.66 | +6.29% | 289 | 161,500 | 1,454,266 |
| 2022-03-30 | 8.95 | 8.75 | 9.1 | 8.5 | +3.18% | 180 | 109,200 | 972,914 |
| 2022-03-29 | 8.2 | 8.48 | 9.51 | 8.01 | +4.05% | 382 | 309,000 | 2,720,639 |
| 2022-03-28 | 9.6 | 8.15 | 9.6 | 7.5 | -6.32% | 192 | 101,900 | 862,967 |
| 2022-02-25 | 7.9 | 8.7 | 9 | 7 | +20.83% | 259 | 236,700 | 1,893,728 |
| 2022-02-24 | 8.19 | 7.2 | 8.19 | 6.09 | -21.65% | 282 | 189,000 | 1,338,166 |
| 2022-02-22 | 8.8 | 9.19 | 9.26 | 7.94 | +3.61% | 382 | 259,300 | 2,158,721 |
| 2022-02-21 | 9.92 | 8.87 | 10.01 | 8.8 | -8.93% | 258 | 128,400 | 1,195,704 |
| 2022-02-18 | 10.06 | 9.74 | 10.49 | 9.73 | -2.50% | 132 | 128,900 | 1,272,811 |
| 2022-02-17 | 10.06 | 9.99 | 10.14 | 9.87 | -1.67% | 80 | 36,100 | 361,130 |
| 2022-02-16 | 10.24 | 10.16 | 10.3 | 9.83 | -0.88% | 112 | 35,300 | 356,869 |
| 2022-02-15 | 9.65 | 10.25 | 10.31 | 9.64 | +6.44% | 262 | 202,300 | 2,031,427 |
| 2022-02-14 | 10.75 | 9.63 | 10.75 | 9.6 | -2.53% | 289 | 314,700 | 3,128,234 |
| 2022-02-11 | 9.42 | 9.88 | 10.3 | 9.4 | +2.60% | 251 | 164,100 | 1,618,763 |
| 2022-02-10 | 9.68 | 9.63 | 9.78 | 9.59 | -0.52% | 83 | 22,800 | 220,130 |
| 2022-02-09 | 9.46 | 9.68 | 9.72 | 9.46 | +0.10% | 68 | 49,400 | 476,440 |
| 2022-02-08 | 9.5 | 9.67 | 9.71 | 9.34 | +1.47% | 91 | 56,100 | 535,862 |
| 2022-02-07 | 9.62 | 9.53 | 9.73 | 9.4 | -0.73% | 76 | 34,800 | 335,286 |
| 2022-02-04 | 9.54 | 9.6 | 10.37 | 9.52 | +0.52% | 136 | 60,600 | 594,123 |
| 2022-02-03 | 9.49 | 9.55 | 9.77 | 9.47 | -1.24% | 55 | 27,000 | 257,627 |
| 2022-02-02 | 9.96 | 9.67 | 9.96 | 9.65 | -1.02% | 51 | 13,800 | 134,178 |
| 2022-02-01 | 10.06 | 9.77 | 10.06 | 9.61 | -1.31% | 87 | 39,900 | 393,870 |
| 2022-01-31 | 9.75 | 9.9 | 10.14 | 9.52 | +4.21% | 133 | 68,100 | 671,357 |
| 2022-01-28 | 9.3 | 9.5 | 9.7 | 9.3 | +1.17% | 90 | 35,200 | 333,948 |
| 2022-01-27 | 9.43 | 9.39 | 9.85 | 9.24 | -0.11% | 104 | 41,600 | 396,432 |
| 2022-01-26 | 9.12 | 9.4 | 9.42 | 9.06 | +3.87% | 110 | 61,200 | 562,899 |
| 2022-01-25 | 9.11 | 9.05 | 9.18 | 8.92 | -0.33% | 109 | 66,700 | 606,142 |
| 2022-01-24 | 9.78 | 9.08 | 9.88 | 9.08 | -7.63% | 224 | 102,100 | 960,832 |
| 2022-01-21 | 9.88 | 9.83 | 9.94 | 9.62 | -0.61% | 84 | 40,300 | 394,896 |
| 2022-01-20 | 10.09 | 9.89 | 10.09 | 9.62 | -0.70% | 97 | 40,600 | 400,676 |
| 2022-01-19 | 9.64 | 9.96 | 10.2 | 9.31 | +2.36% | 182 | 100,000 | 981,641 |
| 2022-01-18 | 10.07 | 9.73 | 10.1 | 9.6 | -3.18% | 202 | 106,200 | 1,039,579 |
| 2022-01-17 | 10.29 | 10.05 | 10.55 | 10 | -3.55% | 201 | 106,100 | 1,073,784 |
| 2022-01-14 | 11 | 10.42 | 11 | 10.03 | -4.05% | 434 | 262,700 | 2,743,554 |
| 2022-01-13 | 11.7 | 10.86 | 11.8 | 10.63 | -6.38% | 893 | 568,200 | 6,267,972 |
| 2022-01-12 | 10.36 | 11.6 | 11.98 | 9.69 | +16.00% | 1692 | 1,088,800 | 12,319,479 |
| 2022-01-11 | 9.71 | 10 | 10.46 | 9.71 | +2.25% | 244 | 275,500 | 2,770,497 |
| 2022-01-10 | 9.64 | 9.78 | 10 | 9.5 | +2.30% | 244 | 130,900 | 1,278,705 |
| 2022-01-06 | 9.61 | 9.56 | 9.67 | 9.5 | -0.93% | 75 | 32,900 | 315,421 |
| 2022-01-05 | 9.68 | 9.65 | 9.86 | 9.62 | -1.03% | 116 | 55,700 | 540,240 |
| 2022-01-04 | 9.95 | 9.75 | 10 | 9.6 | +0.83% | 166 | 99,600 | 976,466 |
| 2022-01-03 | 9.51 | 9.67 | 9.75 | 9.51 | 0.00% | 106 | 31,100 | 300,198 |