Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
20.96 ₽ +3.25% ↑История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 8.62 | 8.7 | 8.7 | 8.54 | +0.46% | 40 | 18,700 | 161,788 |
| 2022-12-29 | 8.82 | 8.66 | 8.98 | 8.52 | -1.37% | 165 | 166,900 | 1,448,032 |
| 2022-12-28 | 8.84 | 8.78 | 8.98 | 8.72 | -0.45% | 141 | 93,100 | 828,896 |
| 2022-12-27 | 8.62 | 8.82 | 8.98 | 8.5 | +2.56% | 245 | 403,900 | 3,543,428 |
| 2022-12-26 | 8.66 | 8.6 | 8.72 | 8.56 | 0.00% | 76 | 149,600 | 1,290,718 |
| 2022-12-23 | 8.54 | 8.6 | 8.62 | 8.44 | +0.94% | 64 | 48,600 | 416,956 |
| 2022-12-22 | 8.62 | 8.52 | 8.62 | 8.44 | +1.19% | 57 | 62,400 | 529,634 |
| 2022-12-21 | 8.56 | 8.42 | 8.7 | 8.3 | -0.94% | 167 | 147,600 | 1,260,306 |
| 2022-12-20 | 8.68 | 8.5 | 8.96 | 8.5 | -1.16% | 111 | 184,000 | 1,599,212 |
| 2022-12-19 | 8.74 | 8.6 | 8.76 | 8.18 | -0.46% | 59 | 48,800 | 420,290 |
| 2022-12-16 | 8.66 | 8.64 | 8.68 | 8.58 | +0.47% | 29 | 27,500 | 237,462 |
| 2022-12-15 | 8.62 | 8.6 | 8.68 | 8.54 | -0.23% | 41 | 51,400 | 442,458 |
| 2022-12-14 | 8.68 | 8.62 | 8.68 | 8.54 | -0.23% | 45 | 66,200 | 571,044 |
| 2022-12-13 | 8.74 | 8.64 | 8.74 | 8.64 | -1.14% | 28 | 22,400 | 193,954 |
| 2022-12-12 | 8.68 | 8.74 | 8.74 | 8.68 | +0.92% | 10 | 1,300 | 11,314 |
| 2022-12-09 | 8.74 | 8.66 | 8.76 | 8.66 | -0.23% | 15 | 21,400 | 186,966 |
| 2022-12-08 | 8.74 | 8.68 | 8.76 | 8.66 | 0.00% | 40 | 93,100 | 809,368 |
| 2022-12-07 | 8.74 | 8.68 | 8.74 | 8.66 | +0.23% | 22 | 45,700 | 396,470 |
| 2022-12-06 | 8.76 | 8.66 | 8.78 | 8.66 | -0.92% | 47 | 55,400 | 483,626 |
| 2022-12-05 | 8.72 | 8.74 | 8.74 | 8.7 | 0.00% | 12 | 1,900 | 16,588 |
| 2022-12-02 | 8.74 | 8.74 | 8.74 | 8.7 | +0.69% | 12 | 12,800 | 111,738 |
| 2022-12-01 | 8.68 | 8.68 | 8.78 | 8.68 | -0.23% | 38 | 23,800 | 207,570 |
| 2022-11-30 | 8.78 | 8.7 | 8.82 | 8.64 | -0.68% | 108 | 122,300 | 1,064,784 |
| 2022-11-29 | 8.82 | 8.76 | 8.82 | 8.68 | -0.45% | 75 | 111,400 | 973,052 |
| 2022-11-28 | 8.7 | 8.8 | 9 | 8.7 | +0.46% | 109 | 120,700 | 1,065,310 |
| 2022-11-25 | 8.9 | 8.76 | 8.94 | 8.7 | -0.23% | 76 | 86,400 | 754,848 |
| 2022-11-24 | 8.9 | 8.78 | 8.9 | 8.78 | -1.13% | 43 | 72,000 | 635,568 |
| 2022-11-23 | 8.8 | 8.88 | 8.88 | 8.74 | +1.14% | 48 | 83,100 | 729,292 |
| 2022-11-22 | 9 | 8.78 | 9 | 8.5 | -0.23% | 89 | 52,900 | 461,884 |
| 2022-11-21 | 8.9 | 8.8 | 8.9 | 8.8 | -1.12% | 48 | 27,700 | 244,824 |
| 2022-11-18 | 8.88 | 8.9 | 8.96 | 8.64 | -0.89% | 112 | 105,000 | 926,174 |
| 2022-11-17 | 9.04 | 8.98 | 9.04 | 8.9 | -0.22% | 27 | 22,200 | 199,038 |
| 2022-11-16 | 9.04 | 9 | 9.04 | 8.94 | -0.66% | 22 | 59,200 | 532,746 |
| 2022-11-15 | 9.08 | 9.06 | 9.1 | 8.98 | +0.67% | 15 | 9,600 | 86,938 |
| 2022-11-14 | 8.94 | 9 | 9.1 | 8.94 | +0.22% | 23 | 8,100 | 72,798 |
| 2022-11-11 | 9.04 | 8.98 | 9.22 | 8.96 | -0.66% | 98 | 259,000 | 2,342,588 |
| 2022-11-10 | 8.74 | 9.04 | 9.32 | 8.74 | +3.67% | 205 | 236,000 | 2,131,410 |
| 2022-11-09 | 8.94 | 8.72 | 8.98 | 8.7 | -2.02% | 97 | 66,500 | 585,322 |
| 2022-11-08 | 9.04 | 8.9 | 9.04 | 8.8 | -0.22% | 57 | 60,600 | 538,560 |
| 2022-11-07 | 8.98 | 8.92 | 9.06 | 8.92 | +0.22% | 65 | 44,900 | 403,716 |
| 2022-11-03 | 8.96 | 8.9 | 9.02 | 8.82 | -1.98% | 95 | 62,500 | 558,276 |
| 2022-11-02 | 9.24 | 9.08 | 9.24 | 8.9 | 0.00% | 132 | 226,700 | 2,038,286 |
| 2022-11-01 | 9 | 9.08 | 9.94 | 8.96 | +1.57% | 914 | 777,200 | 7,197,658 |
| 2022-10-31 | 8.88 | 8.94 | 9.02 | 8.88 | 0.00% | 40 | 67,000 | 600,100 |
| 2022-10-28 | 9 | 8.94 | 9 | 8.92 | +0.22% | 23 | 13,100 | 117,780 |
| 2022-10-27 | 8.96 | 8.92 | 9.04 | 8.82 | -0.22% | 69 | 28,200 | 251,992 |
| 2022-10-26 | 9.04 | 8.94 | 9.06 | 8.76 | -0.67% | 78 | 79,300 | 705,410 |
| 2022-10-25 | 9.04 | 9 | 9.14 | 8.94 | 0.00% | 67 | 125,100 | 1,125,518 |
| 2022-10-24 | 9.18 | 9 | 9.38 | 8.98 | -2.17% | 184 | 165,500 | 1,492,186 |
| 2022-10-21 | 9.26 | 9.2 | 9.62 | 9.16 | 0.00% | 47 | 62,300 | 573,062 |
| 2022-10-20 | 9.44 | 9.2 | 9.48 | 9.14 | -1.08% | 34 | 13,100 | 120,534 |
| 2022-10-19 | 9.64 | 9.3 | 9.64 | 9.1 | -2.72% | 35 | 18,300 | 168,194 |
| 2022-10-18 | 9.86 | 9.56 | 9.88 | 9.5 | -1.04% | 23 | 3,700 | 35,824 |
| 2022-10-17 | 9.64 | 9.66 | 9.9 | 9.54 | +3.21% | 46 | 23,500 | 230,034 |
| 2022-10-14 | 9.64 | 9.36 | 9.88 | 9.32 | -1.27% | 45 | 29,500 | 281,352 |
| 2022-10-13 | 9.26 | 9.48 | 9.98 | 9.24 | -1.25% | 47 | 82,200 | 785,468 |
| 2022-10-12 | 9.12 | 9.6 | 9.62 | 8.9 | +3.00% | 66 | 30,300 | 285,472 |
| 2022-10-11 | 8.78 | 9.32 | 9.74 | 8.42 | +6.15% | 169 | 196,800 | 1,798,428 |
| 2022-10-10 | 8.62 | 8.78 | 8.78 | 8.5 | +2.09% | 6 | 6,600 | 56,772 |
| 2022-10-07 | 8.94 | 8.6 | 8.96 | 8.34 | -2.27% | 13 | 3,900 | 33,338 |
| 2022-10-06 | 8.84 | 8.8 | 8.94 | 8.8 | +1.15% | 21 | 8,300 | 73,794 |
| 2022-10-05 | 8.94 | 8.7 | 8.96 | 8.68 | -3.55% | 36 | 24,900 | 217,206 |
| 2022-10-04 | 8.9 | 9.02 | 9.28 | 8.9 | -1.96% | 22 | 11,100 | 101,590 |
| 2022-10-03 | 8.96 | 9.2 | 9.2 | 8.76 | +5.02% | 36 | 63,100 | 567,322 |
| 2022-09-30 | 8.46 | 8.76 | 8.8 | 8.46 | -0.45% | 16 | 13,800 | 120,654 |
| 2022-09-29 | 8.82 | 8.8 | 8.86 | 8.48 | +0.46% | 19 | 3,800 | 33,050 |
| 2022-09-28 | 8.82 | 8.76 | 9 | 8.54 | -2.23% | 57 | 16,800 | 145,450 |
| 2022-09-27 | 8.76 | 8.96 | 8.96 | 8.74 | +2.52% | 18 | 2,600 | 23,008 |
| 2022-09-26 | 9.24 | 8.74 | 9.58 | 8.02 | -10.27% | 74 | 31,900 | 282,138 |
| 2022-09-23 | 9.92 | 9.74 | 9.92 | 9 | -3.18% | 110 | 71,400 | 681,042 |
| 2022-09-22 | 10.1 | 10.06 | 10.38 | 9.98 | -0.20% | 45 | 16,200 | 162,864 |
| 2022-09-21 | 10.46 | 10.08 | 10.46 | 9.72 | -4.00% | 65 | 29,500 | 294,518 |
| 2022-09-20 | 11.44 | 10.5 | 11.8 | 10.5 | -6.75% | 157 | 58,600 | 656,008 |
| 2022-09-19 | 10.94 | 11.26 | 11.28 | 10.8 | +0.90% | 81 | 127,900 | 1,418,782 |
| 2022-09-16 | 10.7 | 11.16 | 11.56 | 10.64 | +4.49% | 273 | 240,100 | 2,665,824 |
| 2022-09-15 | 10.6 | 10.68 | 10.98 | 10.6 | +0.56% | 49 | 17,600 | 189,366 |
| 2022-09-14 | 10.66 | 10.62 | 10.78 | 10.56 | -0.38% | 22 | 9,100 | 96,820 |
| 2022-09-13 | 11 | 10.66 | 11.02 | 10.62 | -2.02% | 66 | 29,300 | 316,004 |
| 2022-09-12 | 10.96 | 10.88 | 11.3 | 10.88 | -1.81% | 42 | 19,200 | 209,864 |
| 2022-09-09 | 10.74 | 11.08 | 11.68 | 10.74 | +3.75% | 203 | 146,800 | 1,640,770 |
| 2022-09-08 | 10.78 | 10.68 | 11.2 | 10.6 | -0.74% | 62 | 62,800 | 674,776 |
| 2022-09-07 | 10.6 | 10.76 | 10.76 | 10.44 | +1.51% | 39 | 36,400 | 387,920 |
| 2022-09-06 | 10.56 | 10.6 | 11.26 | 10.2 | -0.75% | 222 | 169,300 | 1,822,816 |
| 2022-09-05 | 10.16 | 10.68 | 10.96 | 10.16 | +3.49% | 97 | 64,900 | 690,252 |
| 2022-09-02 | 10.02 | 10.32 | 10.46 | 10.02 | +0.39% | 45 | 21,600 | 223,178 |
| 2022-09-01 | 10.22 | 10.28 | 10.5 | 10.22 | +0.39% | 58 | 14,800 | 153,460 |
| 2022-08-31 | 10.24 | 10.24 | 10.42 | 9.94 | 0.00% | 35 | 8,600 | 88,334 |
| 2022-08-30 | 9.92 | 10.24 | 10.5 | 9.92 | +1.19% | 37 | 19,100 | 193,372 |
| 2022-08-29 | 9.78 | 10.12 | 10.16 | 9.78 | +1.40% | 47 | 16,800 | 167,232 |
| 2022-08-26 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 3 | 300 | 2,994 |
| 2022-08-25 | 10.02 | 9.98 | 10.16 | 9.98 | 0.00% | 22 | 6,800 | 68,522 |
| 2022-08-24 | 9.92 | 9.98 | 10.48 | 9.9 | +0.40% | 68 | 35,500 | 359,370 |
| 2022-08-23 | 9.9 | 9.94 | 9.94 | 9.86 | +0.40% | 6 | 11,300 | 112,248 |
| 2022-08-22 | 9.86 | 9.9 | 9.98 | 9.86 | +0.20% | 14 | 15,700 | 155,898 |
| 2022-08-19 | 9.98 | 9.88 | 9.98 | 9.7 | -0.80% | 29 | 20,600 | 203,288 |
| 2022-08-18 | 9.92 | 9.96 | 9.96 | 9.92 | +0.81% | 7 | 5,600 | 55,666 |
| 2022-08-17 | 10.08 | 9.88 | 10.08 | 9.88 | -0.40% | 11 | 3,300 | 32,904 |
| 2022-08-16 | 9.94 | 9.92 | 9.98 | 9.76 | +1.22% | 28 | 8,400 | 83,386 |
| 2022-08-15 | 9.8 | 9.8 | 10.4 | 9.7 | +1.03% | 69 | 25,600 | 256,426 |
| 2022-08-12 | 9.74 | 9.7 | 9.74 | 9.7 | +0.21% | 2 | 500 | 4,854 |
| 2022-08-11 | 9.9 | 9.68 | 9.9 | 9.66 | -0.62% | 10 | 1,500 | 14,606 |
| 2022-08-10 | 9.54 | 9.74 | 9.74 | 9.5 | +1.25% | 8 | 3,800 | 36,270 |
| 2022-08-09 | 9.7 | 9.62 | 9.92 | 9.44 | -0.21% | 20 | 7,800 | 74,052 |
| 2022-08-08 | 9.38 | 9.64 | 9.68 | 9.38 | +2.34% | 26 | 12,600 | 119,844 |
| 2022-08-05 | 9.8 | 9.42 | 9.9 | 9.4 | -3.29% | 30 | 17,800 | 171,192 |
| 2022-08-04 | 9.74 | 9.74 | 9.76 | 9.62 | +1.46% | 16 | 15,800 | 153,464 |
| 2022-08-03 | 10.02 | 9.6 | 10.02 | 9.5 | -3.03% | 66 | 24,100 | 233,546 |
| 2022-08-02 | 10.1 | 9.9 | 10.1 | 9.8 | +0.20% | 12 | 1,800 | 17,824 |
| 2022-08-01 | 9.8 | 9.88 | 10 | 9.8 | -0.40% | 12 | 2,800 | 27,790 |
| 2022-07-29 | 9.9 | 9.92 | 10.04 | 9.86 | -1.20% | 10 | 1,900 | 18,886 |
| 2022-07-28 | 10 | 10.04 | 10.08 | 9.94 | -0.40% | 13 | 3,000 | 29,920 |
| 2022-07-27 | 10 | 10.08 | 10.1 | 9.88 | +0.40% | 17 | 10,300 | 102,596 |
| 2022-07-26 | 10 | 10.04 | 10.06 | 9.78 | +3.29% | 20 | 8,800 | 87,924 |
| 2022-07-25 | 9.94 | 9.72 | 9.96 | 9.72 | -2.41% | 22 | 4,800 | 47,094 |
| 2022-07-22 | 10 | 9.96 | 10.08 | 9.82 | 0.00% | 8 | 16,500 | 163,468 |
| 2022-07-21 | 9.8 | 9.96 | 9.96 | 9.8 | +1.01% | 9 | 2,300 | 22,724 |
| 2022-07-20 | 9.98 | 9.86 | 9.98 | 9.86 | -1.40% | 6 | 2,000 | 19,858 |
| 2022-07-19 | 9.9 | 10 | 10 | 9.82 | +1.01% | 15 | 2,300 | 22,702 |
| 2022-07-18 | 9.78 | 9.9 | 10.1 | 9.78 | +1.23% | 19 | 3,100 | 30,798 |
| 2022-07-15 | 9.82 | 9.78 | 9.86 | 9.72 | -0.81% | 20 | 4,000 | 39,186 |
| 2022-07-14 | 9.94 | 9.86 | 9.94 | 9.72 | -0.60% | 17 | 8,400 | 82,996 |
| 2022-07-13 | 10.42 | 9.92 | 10.42 | 9.9 | -2.75% | 38 | 19,000 | 189,920 |
| 2022-07-12 | 10.18 | 10.2 | 10.5 | 10.16 | 0.00% | 10 | 5,400 | 56,244 |
| 2022-07-11 | 10.46 | 10.2 | 10.48 | 10.18 | -1.35% | 18 | 4,800 | 49,704 |
| 2022-07-08 | 10.5 | 10.34 | 10.5 | 10.34 | -1.52% | 5 | 1,000 | 10,374 |
| 2022-07-07 | 10.14 | 10.5 | 10.5 | 10.14 | +3.75% | 37 | 26,300 | 273,020 |
| 2022-07-06 | 10.3 | 10.12 | 10.46 | 10.12 | -0.78% | 63 | 30,300 | 312,376 |
| 2022-07-05 | 10 | 10.2 | 10.24 | 9.98 | +1.59% | 35 | 28,100 | 285,620 |
| 2022-07-04 | 10 | 10.04 | 10.1 | 9.7 | +0.40% | 72 | 92,300 | 916,412 |
| 2022-07-01 | 9.98 | 10 | 10.02 | 9.8 | 0.00% | 21 | 4,400 | 43,550 |
| 2022-06-30 | 10.04 | 10 | 10.04 | 9.86 | -0.60% | 31 | 15,300 | 151,854 |
| 2022-06-29 | 10.08 | 10.06 | 10.28 | 10.06 | -0.40% | 21 | 16,800 | 170,444 |
| 2022-06-28 | 10.24 | 10.1 | 10.24 | 9.88 | -0.98% | 115 | 147,300 | 1,485,318 |
| 2022-06-27 | 9.92 | 10.2 | 10.26 | 9.92 | +1.59% | 35 | 34,200 | 347,476 |
| 2022-06-24 | 10.12 | 10.04 | 10.16 | 9.8 | -0.59% | 49 | 33,000 | 329,060 |
| 2022-06-23 | 10 | 10.1 | 10.12 | 9.94 | +1.00% | 30 | 23,500 | 236,164 |
| 2022-06-22 | 10.08 | 10 | 10.1 | 9.72 | -0.20% | 55 | 23,600 | 233,526 |
| 2022-06-21 | 10.38 | 10.02 | 10.46 | 9.98 | -2.53% | 45 | 34,800 | 351,508 |
| 2022-06-20 | 10.2 | 10.28 | 10.28 | 9.9 | +1.78% | 33 | 30,000 | 304,138 |
| 2022-06-17 | 10 | 10.1 | 10.34 | 9.74 | +1.00% | 42 | 11,300 | 113,980 |
| 2022-06-16 | 10.08 | 10 | 10.08 | 10 | +0.60% | 5 | 900 | 9,040 |
| 2022-06-15 | 9.94 | 9.94 | 9.96 | 9.8 | +0.81% | 27 | 13,000 | 128,328 |
| 2022-06-14 | 9.72 | 9.86 | 10.36 | 9.72 | -1.00% | 25 | 17,900 | 179,034 |
| 2022-06-10 | 9.94 | 9.96 | 10.14 | 9.7 | -0.40% | 30 | 8,700 | 86,516 |
| 2022-06-09 | 10.24 | 10 | 10.24 | 9.98 | -2.34% | 24 | 156,600 | 1,565,920 |
| 2022-06-08 | 10.14 | 10.24 | 10.24 | 10.06 | +1.19% | 14 | 20,700 | 208,940 |
| 2022-06-07 | 10.48 | 10.12 | 10.54 | 9.8 | -1.75% | 70 | 32,300 | 324,578 |
| 2022-06-06 | 10.66 | 10.3 | 10.66 | 10.12 | +0.39% | 35 | 8,300 | 86,216 |
| 2022-06-03 | 10.58 | 10.26 | 10.58 | 10.26 | +0.20% | 38 | 17,500 | 182,302 |
| 2022-06-02 | 10.34 | 10.24 | 10.88 | 10 | -2.48% | 174 | 123,700 | 1,258,758 |
| 2022-06-01 | 10.26 | 10.5 | 11.16 | 9.86 | +5.63% | 335 | 479,500 | 5,072,868 |
| 2022-05-31 | 10.08 | 9.94 | 10.22 | 9.9 | -1.39% | 64 | 18,800 | 187,844 |
| 2022-05-30 | 10.16 | 10.08 | 11.38 | 9.72 | +0.40% | 345 | 313,700 | 3,335,192 |
| 2022-05-27 | 9.64 | 10.04 | 10.2 | 9.62 | +0.40% | 59 | 47,800 | 484,254 |
| 2022-05-26 | 10.06 | 10 | 10.12 | 9.9 | -0.20% | 22 | 17,200 | 173,350 |
| 2022-05-25 | 10.06 | 10.02 | 10.1 | 9.86 | +0.60% | 29 | 8,500 | 84,890 |
| 2022-05-24 | 9.88 | 9.96 | 9.96 | 9.78 | -0.60% | 17 | 4,200 | 41,480 |
| 2022-05-23 | 10 | 10.02 | 10.48 | 9.6 | +0.20% | 89 | 56,100 | 556,300 |
| 2022-05-20 | 10 | 10 | 10.14 | 9.94 | -0.99% | 46 | 23,900 | 239,512 |
| 2022-05-19 | 10.48 | 10.1 | 10.48 | 10 | -1.37% | 75 | 80,400 | 806,652 |
| 2022-05-18 | 10.3 | 10.24 | 10.5 | 10.1 | +0.99% | 30 | 7,800 | 80,234 |
| 2022-05-17 | 10.3 | 10.14 | 10.3 | 10.14 | +0.20% | 10 | 2,500 | 25,538 |
| 2022-05-16 | 10.36 | 10.12 | 10.36 | 10 | -0.59% | 28 | 5,200 | 52,916 |
| 2022-05-13 | 10.3 | 10.18 | 10.6 | 9.86 | -0.59% | 41 | 15,600 | 156,754 |
| 2022-05-12 | 10.38 | 10.24 | 10.8 | 10.24 | -0.58% | 64 | 22,600 | 237,346 |
| 2022-05-11 | 10.2 | 10.3 | 10.38 | 10.16 | +0.98% | 18 | 9,600 | 97,810 |
| 2022-05-06 | 10.36 | 10.2 | 10.42 | 10.18 | -2.86% | 34 | 17,400 | 178,036 |
| 2022-05-05 | 10.16 | 10.5 | 11 | 10.1 | +1.94% | 87 | 397,400 | 4,356,104 |
| 2022-05-04 | 10.26 | 10.3 | 10.5 | 10.12 | -0.58% | 32 | 25,100 | 258,408 |
| 2022-04-29 | 10.26 | 10.36 | 11.3 | 10.12 | +3.39% | 125 | 33,200 | 353,838 |
| 2022-04-28 | 10.4 | 10.02 | 10.54 | 10.02 | -2.53% | 29 | 6,600 | 67,120 |
| 2022-04-27 | 10.5 | 10.28 | 10.54 | 10.1 | +0.39% | 27 | 15,000 | 153,706 |
| 2022-04-26 | 10.5 | 10.24 | 10.52 | 9.84 | 0.00% | 84 | 31,200 | 315,106 |
| 2022-04-25 | 10.64 | 10.24 | 10.66 | 10.04 | -3.76% | 52 | 19,500 | 199,488 |
| 2022-04-22 | 10.44 | 10.64 | 10.9 | 10.42 | -1.48% | 45 | 18,100 | 191,154 |
| 2022-04-21 | 10.58 | 10.8 | 11.04 | 10.46 | +4.65% | 89 | 49,300 | 531,338 |
| 2022-04-20 | 10.5 | 10.32 | 10.68 | 10.22 | -1.15% | 46 | 12,300 | 129,354 |
| 2022-04-19 | 10.44 | 10.44 | 10.62 | 9.88 | +2.35% | 72 | 47,700 | 486,602 |
| 2022-04-18 | 11.34 | 10.2 | 11.34 | 10 | -2.86% | 102 | 43,800 | 449,968 |
| 2022-04-15 | 10.48 | 10.5 | 10.98 | 9.6 | +0.19% | 344 | 894,300 | 9,004,192 |
| 2022-04-14 | 11.98 | 10.48 | 12.08 | 10.02 | -11.49% | 367 | 392,800 | 4,259,590 |
| 2022-04-13 | 12.7 | 11.84 | 12.74 | 11.3 | -6.03% | 415 | 525,100 | 6,106,754 |
| 2022-04-12 | 12.94 | 12.6 | 13 | 12.58 | -3.82% | 40 | 81,100 | 1,022,826 |
| 2022-04-11 | 13.36 | 13.1 | 13.6 | 12.7 | -0.76% | 52 | 35,100 | 459,628 |
| 2022-04-08 | 13.48 | 13.2 | 13.6 | 13 | 0.00% | 33 | 134,500 | 1,799,620 |
| 2022-04-07 | 13.54 | 13.2 | 13.54 | 13.18 | -3.65% | 31 | 67,500 | 906,780 |
| 2022-04-06 | 13.3 | 13.7 | 13.7 | 13.2 | +3.79% | 51 | 164,500 | 2,217,394 |
| 2022-04-05 | 13.88 | 13.2 | 13.88 | 12.98 | -5.71% | 87 | 201,800 | 2,691,140 |
| 2022-04-04 | 14.82 | 14 | 14.82 | 13.58 | +0.14% | 44 | 24,100 | 338,702 |
| 2022-04-01 | 14.28 | 13.98 | 15.26 | 13.46 | +1.30% | 77 | 34,500 | 497,828 |
| 2022-03-31 | 13.82 | 13.8 | 14.4 | 13.3 | +0.88% | 106 | 41,100 | 563,208 |
| 2022-03-30 | 12.02 | 13.68 | 13.8 | 12.02 | +6.21% | 40 | 9,800 | 130,774 |
| 2022-03-29 | 12.38 | 12.88 | 14.18 | 12.38 | +7.69% | 17 | 12,100 | 162,508 |
| 2022-03-28 | 11.94 | 11.96 | 13 | 11.94 | +0.17% | 24 | 4,900 | 61,668 |
| 2022-02-25 | 12.18 | 11.94 | 12.18 | 10.1 | +37.56% | 51 | 28,000 | 318,590 |
| 2022-02-24 | 13.64 | 8.68 | 13.64 | 8.46 | -38.44% | 81 | 27,500 | 261,438 |
| 2022-02-22 | 14 | 14.1 | 14.1 | 13.58 | +0.28% | 19 | 4,200 | 58,374 |
| 2022-02-21 | 15.28 | 14.06 | 15.66 | 13.48 | -7.13% | 104 | 74,100 | 1,047,104 |
| 2022-02-18 | 15.6 | 15.14 | 15.62 | 15.14 | -1.69% | 11 | 2,100 | 32,458 |
| 2022-02-17 | 15.74 | 15.4 | 15.74 | 15.16 | -1.91% | 19 | 4,700 | 71,848 |
| 2022-02-16 | 15.56 | 15.7 | 16.38 | 15.42 | +0.77% | 28 | 9,400 | 146,526 |
| 2022-02-15 | 15.54 | 15.58 | 15.58 | 15.14 | +1.83% | 5 | 3,200 | 49,742 |
| 2022-02-14 | 15.56 | 15.3 | 15.56 | 15.04 | -0.91% | 9 | 9,500 | 143,378 |
| 2022-02-11 | 15.28 | 15.44 | 15.46 | 15.2 | -0.13% | 11 | 2,300 | 35,154 |
| 2022-02-10 | 15.38 | 15.46 | 15.52 | 15.2 | +0.65% | 15 | 4,800 | 73,820 |
| 2022-02-09 | 15.54 | 15.36 | 15.72 | 15.36 | 0.00% | 20 | 2,700 | 42,110 |
| 2022-02-08 | 15.3 | 15.36 | 15.62 | 15.3 | -1.16% | 20 | 8,500 | 130,102 |
| 2022-02-07 | 15.9 | 15.54 | 15.9 | 15.54 | -2.26% | 3 | 300 | 4,700 |
| 2022-02-04 | 15.62 | 15.9 | 15.9 | 15.42 | +2.45% | 7 | 3,400 | 52,586 |
| 2022-02-03 | 15.3 | 15.52 | 15.66 | 15.3 | 0.00% | 6 | 800 | 12,470 |
| 2022-02-02 | 15.58 | 15.52 | 16.1 | 15.28 | +0.39% | 31 | 7,200 | 112,880 |
| 2022-02-01 | 15.32 | 15.46 | 16.02 | 15.14 | -1.02% | 34 | 7,600 | 117,230 |
| 2022-01-31 | 15.44 | 15.62 | 15.78 | 15.36 | +1.56% | 21 | 8,300 | 128,830 |
| 2022-01-28 | 15.46 | 15.38 | 15.78 | 14.06 | +0.52% | 95 | 40,800 | 602,140 |
| 2022-01-27 | 15.1 | 15.3 | 16.12 | 15.1 | +1.06% | 28 | 14,200 | 219,486 |
| 2022-01-26 | 14.8 | 15.14 | 16.1 | 14.78 | +3.70% | 35 | 16,500 | 254,566 |
| 2022-01-25 | 14.56 | 14.6 | 14.74 | 14.2 | +2.10% | 11 | 1,600 | 23,088 |
| 2022-01-24 | 15.16 | 14.3 | 15.7 | 14.3 | -7.50% | 53 | 95,500 | 1,398,238 |
| 2022-01-21 | 15.94 | 15.46 | 17.2 | 15.34 | -2.40% | 68 | 26,300 | 419,396 |
| 2022-01-20 | 15.14 | 15.84 | 15.84 | 15.14 | +5.04% | 18 | 5,000 | 77,838 |
| 2022-01-19 | 14.5 | 15.08 | 16.26 | 14.5 | +0.27% | 46 | 11,300 | 174,842 |
| 2022-01-18 | 15.94 | 15.04 | 15.94 | 14.6 | -9.72% | 96 | 32,600 | 493,784 |
| 2022-01-17 | 16.1 | 16.66 | 16.66 | 15.98 | +4.78% | 38 | 12,400 | 201,698 |
| 2022-01-14 | 16.02 | 15.9 | 16.26 | 15.28 | -0.62% | 40 | 10,300 | 162,488 |
| 2022-01-13 | 16.8 | 16 | 17 | 16 | -3.26% | 57 | 12,400 | 204,890 |
| 2022-01-12 | 15.94 | 16.54 | 16.58 | 15.92 | +2.99% | 43 | 8,900 | 143,254 |
| 2022-01-11 | 16.42 | 16.06 | 16.5 | 15.86 | -1.47% | 34 | 6,100 | 99,030 |
| 2022-01-10 | 16.5 | 16.3 | 16.66 | 16.26 | -1.69% | 22 | 4,500 | 73,862 |
| 2022-01-06 | 16.48 | 16.58 | 16.58 | 16.34 | +0.48% | 9 | 1,400 | 22,982 |
| 2022-01-05 | 16.72 | 16.5 | 16.72 | 16 | -1.43% | 25 | 23,800 | 394,056 |
| 2022-01-04 | 16.18 | 16.74 | 17.12 | 16.18 | +3.85% | 63 | 12,600 | 210,058 |
| 2022-01-03 | 15.94 | 16.12 | 16.78 | 15.72 | 0.00% | 50 | 36,000 | 589,098 |