Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.172 | 0.185 | 0.187 | 0.17 | +6.32% | 175 | 3,340,000 | 601,695 |
| 2022-12-29 | 0.173 | 0.174 | 0.174 | 0.17 | +0.87% | 15 | 220,000 | 38,030 |
| 2022-12-28 | 0.1705 | 0.1725 | 0.174 | 0.1685 | +0.88% | 21 | 350,000 | 60,125 |
| 2022-12-27 | 0.166 | 0.171 | 0.1725 | 0.1615 | -0.87% | 62 | 1,120,000 | 189,115 |
| 2022-12-26 | 0.1705 | 0.1725 | 0.1725 | 0.1705 | 0.00% | 6 | 130,000 | 22,320 |
| 2022-12-23 | 0.1715 | 0.1725 | 0.1725 | 0.1695 | +0.29% | 11 | 150,000 | 25,725 |
| 2022-12-22 | 0.171 | 0.172 | 0.172 | 0.1685 | +0.29% | 7 | 100,000 | 17,105 |
| 2022-12-21 | 0.1655 | 0.1715 | 0.1715 | 0.16 | +0.29% | 88 | 1,520,000 | 251,765 |
| 2022-12-20 | 0.169 | 0.171 | 0.171 | 0.169 | -0.58% | 3 | 30,000 | 5,090 |
| 2022-12-16 | 0.169 | 0.172 | 0.172 | 0.169 | +0.29% | 11 | 240,000 | 41,025 |
| 2022-12-15 | 0.1685 | 0.1715 | 0.1715 | 0.168 | +0.29% | 13 | 270,000 | 45,870 |
| 2022-12-14 | 0.1725 | 0.171 | 0.1725 | 0.1655 | +0.29% | 9 | 150,000 | 25,455 |
| 2022-12-13 | 0.1675 | 0.1705 | 0.1705 | 0.167 | +0.89% | 11 | 180,000 | 30,560 |
| 2022-12-12 | 0.167 | 0.169 | 0.169 | 0.165 | +1.50% | 17 | 860,000 | 144,980 |
| 2022-12-09 | 0.1665 | 0.1665 | 0.1695 | 0.1655 | +0.60% | 12 | 170,000 | 28,495 |
| 2022-12-08 | 0.1675 | 0.1655 | 0.1695 | 0.1655 | -0.30% | 4 | 40,000 | 6,710 |
| 2022-12-07 | 0.1665 | 0.166 | 0.1665 | 0.166 | 0.00% | 2 | 20,000 | 3,325 |
| 2022-12-06 | 0.171 | 0.166 | 0.171 | 0.163 | -2.92% | 39 | 670,000 | 111,805 |
| 2022-12-05 | 0.1715 | 0.171 | 0.1715 | 0.169 | +0.29% | 7 | 80,000 | 13,615 |
| 2022-12-01 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | -0.58% | 1 | 10,000 | 1,705 |
| 2022-11-30 | 0.171 | 0.1715 | 0.1715 | 0.17 | +0.59% | 7 | 90,000 | 15,385 |
| 2022-11-29 | 0.1705 | 0.1705 | 0.172 | 0.1705 | +0.29% | 9 | 150,000 | 25,640 |
| 2022-11-28 | 0.171 | 0.17 | 0.1745 | 0.17 | -0.58% | 15 | 220,000 | 37,740 |
| 2022-11-25 | 0.1715 | 0.171 | 0.1765 | 0.1675 | +0.59% | 39 | 710,000 | 121,425 |
| 2022-11-24 | 0.166 | 0.17 | 0.171 | 0.166 | +0.59% | 16 | 310,000 | 52,470 |
| 2022-11-23 | 0.166 | 0.169 | 0.169 | 0.166 | -0.29% | 9 | 200,000 | 33,615 |
| 2022-11-22 | 0.1665 | 0.1695 | 0.1695 | 0.1625 | +1.80% | 15 | 390,000 | 65,640 |
| 2022-11-21 | 0.1605 | 0.1665 | 0.1665 | 0.16 | +0.91% | 12 | 210,000 | 34,420 |
| 2022-11-18 | 0.157 | 0.165 | 0.165 | 0.157 | +0.61% | 19 | 1,850,000 | 303,540 |
| 2022-11-17 | 0.1575 | 0.164 | 0.164 | 0.1575 | +1.55% | 3 | 90,000 | 14,695 |
| 2022-11-16 | 0.158 | 0.1615 | 0.163 | 0.156 | +2.54% | 6 | 60,000 | 9,555 |
| 2022-11-15 | 0.157 | 0.1575 | 0.16 | 0.157 | +0.64% | 7 | 180,000 | 28,410 |
| 2022-11-14 | 0.1585 | 0.1565 | 0.1585 | 0.1565 | -0.95% | 3 | 90,000 | 14,135 |
| 2022-11-11 | 0.158 | 0.158 | 0.158 | 0.158 | -2.47% | 1 | 10,000 | 1,580 |
| 2022-11-10 | 0.165 | 0.162 | 0.166 | 0.153 | +0.93% | 42 | 1,250,000 | 200,960 |
| 2022-11-09 | 0.161 | 0.1605 | 0.162 | 0.16 | -0.31% | 8 | 110,000 | 17,730 |
| 2022-11-08 | 0.162 | 0.161 | 0.162 | 0.1565 | -0.62% | 16 | 270,000 | 43,155 |
| 2022-11-07 | 0.1605 | 0.162 | 0.1645 | 0.154 | +0.93% | 35 | 710,000 | 111,610 |
| 2022-11-03 | 0.162 | 0.1605 | 0.167 | 0.16 | +0.31% | 29 | 630,000 | 103,950 |
| 2022-11-02 | 0.1555 | 0.16 | 0.16 | 0.1555 | +1.27% | 17 | 460,000 | 72,640 |
| 2022-11-01 | 0.1545 | 0.158 | 0.1625 | 0.1535 | +0.32% | 53 | 630,000 | 99,640 |
| 2022-10-31 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.64% | 10 | 100,000 | 15,750 |
| 2022-10-28 | 0.16 | 0.1565 | 0.16 | 0.1525 | +0.32% | 17 | 260,000 | 40,365 |
| 2022-10-27 | 0.152 | 0.156 | 0.1575 | 0.152 | +1.63% | 15 | 260,000 | 40,300 |
| 2022-10-26 | 0.159 | 0.1535 | 0.159 | 0.151 | +0.33% | 24 | 510,000 | 77,715 |
| 2022-10-25 | 0.1445 | 0.153 | 0.1795 | 0.1445 | +5.88% | 333 | 6,970,000 | 1,119,290 |
| 2022-10-24 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | -1.37% | 2 | 20,000 | 2,890 |
| 2022-10-21 | 0.142 | 0.1465 | 0.1465 | 0.142 | -0.34% | 7 | 100,000 | 14,520 |
| 2022-10-20 | 0.147 | 0.147 | 0.1475 | 0.141 | +3.16% | 14 | 480,000 | 70,165 |
| 2022-10-19 | 0.1455 | 0.1425 | 0.1515 | 0.1395 | -1.38% | 15 | 210,000 | 30,245 |
| 2022-10-18 | 0.147 | 0.1445 | 0.147 | 0.1445 | -0.34% | 5 | 120,000 | 17,470 |
| 2022-10-17 | 0.1415 | 0.145 | 0.1485 | 0.1415 | +0.69% | 19 | 420,000 | 60,850 |
| 2022-10-14 | 0.1425 | 0.144 | 0.144 | 0.1425 | +1.41% | 6 | 140,000 | 20,085 |
| 2022-10-13 | 0.1545 | 0.142 | 0.1545 | 0.137 | -2.07% | 53 | 1,260,000 | 182,780 |
| 2022-10-12 | 0.1385 | 0.145 | 0.1455 | 0.1385 | +5.84% | 21 | 400,000 | 56,565 |
| 2022-10-11 | 0.138 | 0.137 | 0.1435 | 0.1305 | +1.11% | 50 | 1,280,000 | 174,945 |
| 2022-10-10 | 0.13 | 0.1355 | 0.1355 | 0.1255 | +3.83% | 10 | 170,000 | 22,225 |
| 2022-10-07 | 0.1375 | 0.1305 | 0.145 | 0.1305 | -7.45% | 26 | 690,000 | 95,690 |
| 2022-10-06 | 0.1445 | 0.141 | 0.1445 | 0.1375 | +2.92% | 13 | 260,000 | 36,795 |
| 2022-10-05 | 0.14 | 0.137 | 0.145 | 0.136 | -3.52% | 10 | 280,000 | 38,915 |
| 2022-10-04 | 0.139 | 0.142 | 0.146 | 0.137 | +2.53% | 92 | 3,040,000 | 421,870 |
| 2022-10-03 | 0.1355 | 0.1385 | 0.14 | 0.1345 | +2.59% | 45 | 1,520,000 | 208,085 |
| 2022-09-30 | 0.1385 | 0.135 | 0.162 | 0.134 | +1.50% | 122 | 2,770,000 | 402,570 |
| 2022-09-29 | 0.1305 | 0.133 | 0.1395 | 0.1305 | -3.62% | 81 | 2,620,000 | 355,060 |
| 2022-09-28 | 0.1465 | 0.138 | 0.1465 | 0.132 | -1.08% | 66 | 2,270,000 | 314,980 |
| 2022-09-27 | 0.1365 | 0.1395 | 0.144 | 0.1355 | -0.71% | 246 | 7,040,000 | 994,450 |
| 2022-09-26 | 0.1455 | 0.1405 | 0.15 | 0.1315 | -9.06% | 30 | 880,000 | 119,445 |
| 2022-09-23 | 0.155 | 0.1545 | 0.155 | 0.1545 | -2.22% | 5 | 150,000 | 23,235 |
| 2022-09-22 | 0.146 | 0.158 | 0.158 | 0.146 | +4.29% | 13 | 200,000 | 30,905 |
| 2022-09-21 | 0.155 | 0.1515 | 0.1585 | 0.1255 | -5.61% | 46 | 1,120,000 | 162,670 |
| 2022-09-20 | 0.176 | 0.1605 | 0.1805 | 0.1585 | -10.83% | 135 | 3,790,000 | 641,295 |
| 2022-09-19 | 0.1715 | 0.18 | 0.18 | 0.17 | +5.88% | 83 | 1,910,000 | 336,950 |
| 2022-09-16 | 0.17 | 0.17 | 0.172 | 0.1655 | +0.29% | 40 | 1,370,000 | 231,980 |
| 2022-09-15 | 0.165 | 0.1695 | 0.17 | 0.165 | +3.04% | 41 | 500,000 | 83,840 |
| 2022-09-14 | 0.165 | 0.1645 | 0.165 | 0.164 | +0.30% | 4 | 50,000 | 8,230 |
| 2022-09-13 | 0.164 | 0.164 | 0.165 | 0.164 | +0.31% | 6 | 90,000 | 14,800 |
| 2022-09-12 | 0.1675 | 0.1635 | 0.1685 | 0.163 | +0.31% | 10 | 270,000 | 44,350 |
| 2022-09-09 | 0.1645 | 0.163 | 0.1695 | 0.161 | -0.31% | 41 | 840,000 | 139,055 |
| 2022-09-08 | 0.159 | 0.1635 | 0.164 | 0.159 | +3.15% | 22 | 560,000 | 91,320 |
| 2022-09-07 | 0.1605 | 0.1585 | 0.1625 | 0.1585 | -1.25% | 26 | 1,340,000 | 215,700 |
| 2022-09-06 | 0.1605 | 0.1605 | 0.1615 | 0.1585 | +1.26% | 16 | 220,000 | 35,255 |
| 2022-09-05 | 0.1605 | 0.1585 | 0.161 | 0.158 | +0.32% | 38 | 540,000 | 86,040 |
| 2022-09-02 | 0.156 | 0.158 | 0.158 | 0.1555 | +1.28% | 13 | 350,000 | 54,855 |
| 2022-09-01 | 0.157 | 0.156 | 0.157 | 0.1555 | -0.64% | 16 | 620,000 | 96,955 |
| 2022-08-31 | 0.1555 | 0.157 | 0.157 | 0.1545 | +0.64% | 14 | 360,000 | 56,075 |
| 2022-08-30 | 0.157 | 0.156 | 0.16 | 0.156 | 0.00% | 23 | 660,000 | 103,580 |
| 2022-08-29 | 0.1545 | 0.156 | 0.1605 | 0.1545 | +1.30% | 44 | 1,090,000 | 171,655 |
| 2022-08-26 | 0.154 | 0.154 | 0.154 | 0.154 | -0.32% | 3 | 30,000 | 4,620 |
| 2022-08-25 | 0.154 | 0.1545 | 0.1545 | 0.154 | +0.98% | 5 | 50,000 | 7,720 |
| 2022-08-24 | 0.155 | 0.153 | 0.1565 | 0.153 | -0.33% | 35 | 760,000 | 117,265 |
| 2022-08-23 | 0.156 | 0.1535 | 0.156 | 0.1535 | 0.00% | 10 | 370,000 | 56,920 |
| 2022-08-22 | 0.1555 | 0.1535 | 0.157 | 0.1535 | -1.60% | 19 | 380,000 | 58,960 |
| 2022-08-19 | 0.1575 | 0.156 | 0.158 | 0.1515 | -0.95% | 62 | 1,180,000 | 182,700 |
| 2022-08-18 | 0.162 | 0.1575 | 0.1655 | 0.1525 | -2.78% | 175 | 4,720,000 | 744,245 |
| 2022-08-17 | 0.1615 | 0.162 | 0.1625 | 0.158 | +0.62% | 24 | 510,000 | 81,915 |
| 2022-08-16 | 0.1595 | 0.161 | 0.161 | 0.1575 | +0.31% | 16 | 500,000 | 79,570 |
| 2022-08-15 | 0.1575 | 0.1605 | 0.162 | 0.156 | +2.88% | 89 | 1,870,000 | 297,430 |
| 2022-08-12 | 0.1515 | 0.156 | 0.1705 | 0.1485 | +1.96% | 251 | 8,360,000 | 1,327,025 |
| 2022-08-11 | 0.154 | 0.153 | 0.154 | 0.152 | +0.66% | 11 | 190,000 | 29,065 |
| 2022-08-10 | 0.1535 | 0.152 | 0.1555 | 0.151 | -1.30% | 28 | 580,000 | 89,035 |
| 2022-08-09 | 0.157 | 0.154 | 0.1595 | 0.1505 | -2.22% | 111 | 2,420,000 | 376,130 |
| 2022-08-08 | 0.1575 | 0.1575 | 0.1575 | 0.157 | 0.00% | 11 | 180,000 | 28,335 |
| 2022-08-05 | 0.158 | 0.1575 | 0.158 | 0.1575 | -0.32% | 3 | 30,000 | 4,730 |
| 2022-08-04 | 0.159 | 0.158 | 0.16 | 0.158 | -0.32% | 7 | 70,000 | 11,115 |
| 2022-08-03 | 0.1595 | 0.1585 | 0.1595 | 0.1585 | -0.31% | 6 | 60,000 | 9,540 |
| 2022-08-02 | 0.161 | 0.159 | 0.161 | 0.159 | -0.93% | 7 | 70,000 | 11,240 |
| 2022-08-01 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | +0.31% | 2 | 20,000 | 3,210 |
| 2022-07-29 | 0.1595 | 0.16 | 0.16 | 0.158 | +0.31% | 6 | 70,000 | 11,170 |
| 2022-07-28 | 0.159 | 0.1595 | 0.1595 | 0.159 | +0.63% | 2 | 20,000 | 3,185 |
| 2022-07-27 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | +0.63% | 2 | 20,000 | 3,170 |
| 2022-07-26 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.00% | 1 | 10,000 | 1,575 |
| 2022-07-25 | 0.159 | 0.1575 | 0.159 | 0.1575 | -0.63% | 10 | 170,000 | 26,865 |
| 2022-07-22 | 0.159 | 0.1585 | 0.168 | 0.1585 | +0.32% | 57 | 810,000 | 131,415 |
| 2022-07-21 | 0.158 | 0.158 | 0.16 | 0.1565 | -0.94% | 13 | 160,000 | 25,290 |
| 2022-07-20 | 0.1595 | 0.1595 | 0.1595 | 0.158 | 0.00% | 8 | 90,000 | 14,315 |
| 2022-07-19 | 0.1595 | 0.1595 | 0.1595 | 0.158 | 0.00% | 8 | 90,000 | 14,330 |
| 2022-07-18 | 0.1605 | 0.1595 | 0.1605 | 0.1595 | 0.00% | 2 | 20,000 | 3,200 |
| 2022-07-15 | 0.1595 | 0.1595 | 0.1595 | 0.1595 | 0.00% | 1 | 10,000 | 1,595 |
| 2022-07-14 | 0.1585 | 0.1595 | 0.1605 | 0.1575 | -0.31% | 21 | 270,000 | 42,860 |
| 2022-07-13 | 0.1605 | 0.16 | 0.1605 | 0.1575 | +0.31% | 35 | 600,000 | 94,925 |
| 2022-07-12 | 0.159 | 0.1595 | 0.1595 | 0.158 | +0.31% | 5 | 50,000 | 7,930 |
| 2022-07-11 | 0.1595 | 0.159 | 0.16 | 0.159 | -0.93% | 7 | 90,000 | 14,340 |
| 2022-07-08 | 0.159 | 0.1605 | 0.1605 | 0.159 | 0.00% | 9 | 100,000 | 15,980 |
| 2022-07-07 | 0.159 | 0.1605 | 0.1605 | 0.1585 | +1.58% | 10 | 320,000 | 51,300 |
| 2022-07-06 | 0.16 | 0.158 | 0.16 | 0.1575 | -1.25% | 8 | 1,850,000 | 295,885 |
| 2022-07-05 | 0.1575 | 0.16 | 0.16 | 0.1575 | 0.00% | 8 | 1,060,000 | 169,525 |
| 2022-07-04 | 0.1575 | 0.16 | 0.16 | 0.157 | +0.95% | 8 | 90,000 | 14,270 |
| 2022-07-01 | 0.159 | 0.1585 | 0.159 | 0.1585 | +0.96% | 2 | 20,000 | 3,175 |
| 2022-06-30 | 0.1595 | 0.157 | 0.16 | 0.157 | -1.88% | 17 | 200,000 | 31,725 |
| 2022-06-29 | 0.1615 | 0.16 | 0.1615 | 0.1595 | -2.14% | 24 | 1,760,000 | 281,560 |
| 2022-06-28 | 0.1625 | 0.1635 | 0.1635 | 0.16 | 0.00% | 19 | 300,000 | 48,415 |
| 2022-06-27 | 0.162 | 0.1635 | 0.1635 | 0.162 | -0.61% | 4 | 110,000 | 17,835 |
| 2022-06-24 | 0.1635 | 0.1645 | 0.1645 | 0.1635 | -0.90% | 2 | 20,000 | 3,280 |
| 2022-06-23 | 0.164 | 0.166 | 0.1665 | 0.163 | +0.61% | 21 | 810,000 | 133,145 |
| 2022-06-22 | 0.1615 | 0.165 | 0.165 | 0.161 | +1.85% | 15 | 640,000 | 105,160 |
| 2022-06-21 | 0.163 | 0.162 | 0.166 | 0.1595 | -0.61% | 56 | 1,180,000 | 191,345 |
| 2022-06-20 | 0.1625 | 0.163 | 0.165 | 0.161 | +0.93% | 16 | 280,000 | 45,695 |
| 2022-06-17 | 0.161 | 0.1615 | 0.1635 | 0.1605 | -0.31% | 12 | 370,000 | 60,095 |
| 2022-06-16 | 0.161 | 0.162 | 0.163 | 0.1605 | -0.61% | 16 | 280,000 | 45,300 |
| 2022-06-15 | 0.165 | 0.163 | 0.166 | 0.163 | 0.00% | 7 | 770,000 | 127,510 |
| 2022-06-14 | 0.163 | 0.163 | 0.1635 | 0.163 | +0.62% | 4 | 220,000 | 35,870 |
| 2022-06-10 | 0.164 | 0.162 | 0.164 | 0.162 | -1.82% | 14 | 380,000 | 62,080 |
| 2022-06-09 | 0.1655 | 0.165 | 0.166 | 0.164 | +0.61% | 13 | 230,000 | 38,040 |
| 2022-06-08 | 0.1675 | 0.164 | 0.1675 | 0.164 | -1.20% | 7 | 800,000 | 132,765 |
| 2022-06-07 | 0.1745 | 0.166 | 0.1745 | 0.164 | -0.30% | 35 | 570,000 | 95,260 |
| 2022-06-06 | 0.1675 | 0.1665 | 0.17 | 0.1665 | -1.19% | 7 | 120,000 | 20,110 |
| 2022-06-03 | 0.169 | 0.1685 | 0.169 | 0.1675 | -0.88% | 12 | 250,000 | 42,045 |
| 2022-06-02 | 0.1685 | 0.17 | 0.17 | 0.168 | +0.89% | 6 | 60,000 | 10,130 |
| 2022-06-01 | 0.1695 | 0.1685 | 0.1695 | 0.1685 | -0.59% | 4 | 120,000 | 20,325 |
| 2022-05-31 | 0.1695 | 0.1695 | 0.1695 | 0.167 | +0.59% | 10 | 140,000 | 23,540 |
| 2022-05-30 | 0.169 | 0.1685 | 0.169 | 0.1685 | 0.00% | 3 | 30,000 | 5,060 |
| 2022-05-27 | 0.171 | 0.1685 | 0.1725 | 0.168 | -1.17% | 22 | 500,000 | 84,865 |
| 2022-05-26 | 0.1685 | 0.1705 | 0.171 | 0.1675 | +1.49% | 10 | 130,000 | 22,045 |
| 2022-05-25 | 0.1685 | 0.168 | 0.1685 | 0.168 | -1.18% | 3 | 30,000 | 5,045 |
| 2022-05-24 | 0.1715 | 0.17 | 0.1715 | 0.169 | -0.58% | 15 | 190,000 | 32,335 |
| 2022-05-23 | 0.171 | 0.171 | 0.171 | 0.17 | -0.29% | 12 | 290,000 | 49,450 |
| 2022-05-20 | 0.172 | 0.1715 | 0.172 | 0.1715 | 0.00% | 4 | 130,000 | 22,345 |
| 2022-05-19 | 0.169 | 0.1715 | 0.175 | 0.169 | -0.87% | 12 | 320,000 | 55,050 |
| 2022-05-18 | 0.1765 | 0.173 | 0.1775 | 0.1675 | -0.57% | 24 | 590,000 | 102,530 |
| 2022-05-17 | 0.1705 | 0.174 | 0.175 | 0.17 | +2.05% | 20 | 310,000 | 53,765 |
| 2022-05-16 | 0.172 | 0.1705 | 0.1735 | 0.17 | +0.89% | 9 | 90,000 | 15,480 |
| 2022-05-13 | 0.168 | 0.169 | 0.169 | 0.168 | +0.60% | 3 | 30,000 | 5,060 |
| 2022-05-12 | 0.1695 | 0.168 | 0.1695 | 0.168 | -1.18% | 9 | 170,000 | 28,670 |
| 2022-05-11 | 0.1715 | 0.17 | 0.1715 | 0.1675 | -0.87% | 14 | 270,000 | 45,785 |
| 2022-05-06 | 0.1735 | 0.1715 | 0.1745 | 0.1715 | -1.15% | 13 | 200,000 | 34,520 |
| 2022-05-05 | 0.176 | 0.1735 | 0.1775 | 0.168 | -1.70% | 74 | 1,510,000 | 259,790 |
| 2022-05-04 | 0.176 | 0.1765 | 0.1775 | 0.1735 | -1.12% | 16 | 320,000 | 56,195 |
| 2022-04-29 | 0.1725 | 0.1785 | 0.1785 | 0.1665 | +0.28% | 28 | 670,000 | 115,390 |
| 2022-04-28 | 0.1745 | 0.178 | 0.1785 | 0.172 | -1.39% | 38 | 700,000 | 123,625 |
| 2022-04-27 | 0.172 | 0.1805 | 0.1805 | 0.1675 | +5.56% | 30 | 1,080,000 | 187,340 |
| 2022-04-26 | 0.171 | 0.171 | 0.171 | 0.167 | +0.59% | 7 | 340,000 | 57,920 |
| 2022-04-25 | 0.17 | 0.17 | 0.171 | 0.166 | 0.00% | 27 | 960,000 | 162,290 |
| 2022-04-22 | 0.1695 | 0.17 | 0.188 | 0.167 | +2.41% | 186 | 4,460,000 | 779,445 |
| 2022-04-21 | 0.1695 | 0.166 | 0.172 | 0.166 | +0.30% | 17 | 590,000 | 98,830 |
| 2022-04-20 | 0.17 | 0.1655 | 0.1705 | 0.1655 | -1.49% | 17 | 320,000 | 53,620 |
| 2022-04-19 | 0.1745 | 0.168 | 0.1745 | 0.1675 | -2.33% | 26 | 340,000 | 57,535 |
| 2022-04-18 | 0.174 | 0.172 | 0.175 | 0.171 | -4.18% | 50 | 1,050,000 | 181,370 |
| 2022-04-15 | 0.1705 | 0.1795 | 0.182 | 0.1695 | +5.28% | 39 | 430,000 | 75,910 |
| 2022-04-14 | 0.1745 | 0.1705 | 0.1745 | 0.1705 | -1.73% | 5 | 50,000 | 8,625 |
| 2022-04-13 | 0.1725 | 0.1735 | 0.174 | 0.1685 | -0.86% | 11 | 620,000 | 105,280 |
| 2022-04-12 | 0.1755 | 0.175 | 0.178 | 0.1705 | -1.96% | 53 | 1,000,000 | 173,965 |
| 2022-04-11 | 0.18 | 0.1785 | 0.18 | 0.175 | -2.46% | 59 | 1,770,000 | 314,710 |
| 2022-04-08 | 0.182 | 0.183 | 0.195 | 0.18 | -7.11% | 88 | 2,460,000 | 452,815 |
| 2022-04-07 | 0.1835 | 0.197 | 0.2115 | 0.18 | +13.54% | 452 | 10,790,000 | 2,157,080 |
| 2022-04-06 | 0.176 | 0.1735 | 0.181 | 0.168 | -4.67% | 62 | 1,410,000 | 245,755 |
| 2022-04-05 | 0.178 | 0.182 | 0.187 | 0.1705 | +3.70% | 128 | 3,080,000 | 556,690 |
| 2022-04-04 | 0.1775 | 0.1755 | 0.181 | 0.1725 | +1.74% | 32 | 810,000 | 141,900 |
| 2022-04-01 | 0.18 | 0.1725 | 0.1875 | 0.167 | -0.86% | 29 | 460,000 | 81,010 |
| 2022-03-31 | 0.1685 | 0.174 | 0.179 | 0.137 | +12.26% | 87 | 1,350,000 | 218,965 |
| 2022-03-30 | 0.155 | 0.155 | 0.155 | 0.145 | +7.27% | 21 | 270,000 | 40,145 |
| 2022-03-29 | 0.1315 | 0.1445 | 0.156 | 0.128 | +9.89% | 31 | 1,150,000 | 167,645 |
| 2022-03-28 | 0.15 | 0.1315 | 0.15 | 0.1055 | -12.33% | 12 | 310,000 | 43,280 |
| 2022-02-25 | 0.1495 | 0.15 | 0.1565 | 0.125 | +31.00% | 27 | 610,000 | 86,135 |
| 2022-02-24 | 0.162 | 0.1145 | 0.162 | 0.103 | -32.84% | 55 | 2,130,000 | 247,715 |
| 2022-02-22 | 0.181 | 0.1705 | 0.181 | 0.132 | +3.65% | 47 | 1,000,000 | 159,695 |
| 2022-02-21 | 0.1795 | 0.1645 | 0.1795 | 0.1645 | -8.61% | 42 | 820,000 | 141,180 |
| 2022-02-18 | 0.1815 | 0.18 | 0.1815 | 0.18 | -0.55% | 8 | 130,000 | 23,420 |
| 2022-02-17 | 0.1815 | 0.181 | 0.184 | 0.1805 | -1.36% | 11 | 120,000 | 21,800 |
| 2022-02-16 | 0.1855 | 0.1835 | 0.1855 | 0.1805 | +1.66% | 18 | 370,000 | 67,405 |
| 2022-02-15 | 0.1845 | 0.1805 | 0.1875 | 0.177 | -1.90% | 51 | 1,000,000 | 180,580 |
| 2022-02-14 | 0.184 | 0.184 | 0.1875 | 0.181 | -1.87% | 15 | 160,000 | 29,325 |
| 2022-02-11 | 0.188 | 0.1875 | 0.188 | 0.184 | 0.00% | 9 | 280,000 | 51,595 |
| 2022-02-10 | 0.188 | 0.1875 | 0.188 | 0.1875 | 0.00% | 3 | 60,000 | 11,275 |
| 2022-02-09 | 0.1895 | 0.1875 | 0.19 | 0.1835 | +0.81% | 35 | 630,000 | 117,875 |
| 2022-02-08 | 0.191 | 0.186 | 0.191 | 0.186 | -2.11% | 11 | 130,000 | 24,500 |
| 2022-02-04 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 1 | 10,000 | 1,900 |
| 2022-02-03 | 0.1935 | 0.19 | 0.1935 | 0.1895 | -1.55% | 26 | 650,000 | 123,990 |
| 2022-02-02 | 0.1955 | 0.193 | 0.1955 | 0.19 | -0.77% | 23 | 410,000 | 79,215 |
| 2022-02-01 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | +0.52% | 1 | 10,000 | 1,945 |
| 2022-01-31 | 0.194 | 0.1935 | 0.195 | 0.1935 | -0.26% | 5 | 90,000 | 17,465 |
| 2022-01-28 | 0.195 | 0.194 | 0.1995 | 0.187 | +2.11% | 36 | 1,030,000 | 198,540 |
| 2022-01-27 | 0.1805 | 0.19 | 0.195 | 0.1805 | +8.57% | 48 | 1,540,000 | 292,125 |
| 2022-01-26 | 0.177 | 0.175 | 0.177 | 0.1615 | +2.94% | 57 | 3,190,000 | 547,135 |
| 2022-01-25 | 0.184 | 0.17 | 0.185 | 0.1695 | -4.49% | 36 | 1,500,000 | 265,705 |
| 2022-01-24 | 0.1885 | 0.178 | 0.1885 | 0.1765 | -8.48% | 48 | 940,000 | 171,030 |
| 2022-01-21 | 0.195 | 0.1945 | 0.195 | 0.1905 | -0.26% | 10 | 230,000 | 44,245 |
| 2022-01-20 | 0.1915 | 0.195 | 0.2005 | 0.191 | +0.26% | 19 | 310,000 | 60,660 |
| 2022-01-19 | 0.191 | 0.1945 | 0.201 | 0.1895 | +5.71% | 21 | 280,000 | 54,405 |
| 2022-01-18 | 0.1905 | 0.184 | 0.1905 | 0.184 | -5.64% | 20 | 360,000 | 67,255 |
| 2022-01-17 | 0.194 | 0.195 | 0.198 | 0.194 | +0.26% | 6 | 160,000 | 31,170 |
| 2022-01-14 | 0.1965 | 0.1945 | 0.199 | 0.19 | -1.27% | 30 | 650,000 | 126,750 |
| 2022-01-13 | 0.197 | 0.197 | 0.2005 | 0.1965 | -1.01% | 9 | 180,000 | 35,620 |
| 2022-01-12 | 0.1945 | 0.199 | 0.201 | 0.1945 | +1.53% | 8 | 100,000 | 19,830 |
| 2022-01-11 | 0.1975 | 0.196 | 0.198 | 0.196 | -0.76% | 7 | 290,000 | 57,160 |
| 2022-01-10 | 0.1975 | 0.1975 | 0.202 | 0.194 | +0.51% | 33 | 590,000 | 117,070 |
| 2022-01-06 | 0.2 | 0.1965 | 0.2 | 0.194 | -0.51% | 21 | 770,000 | 150,915 |
| 2022-01-05 | 0.202 | 0.1975 | 0.2025 | 0.197 | -1.00% | 30 | 930,000 | 184,795 |
| 2022-01-04 | 0.201 | 0.1995 | 0.205 | 0.199 | -1.24% | 47 | 1,010,000 | 203,080 |
| 2022-01-03 | 0.1995 | 0.202 | 0.2065 | 0.197 | 0.00% | 46 | 950,000 | 191,745 |