Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.587 | 0.606 | 0.609 | 0.576 | +1.85% | 102 | 2,820,000 | 1,675,820 |
| 2023-12-28 | 0.624 | 0.595 | 0.635 | 0.591 | -5.25% | 257 | 5,490,000 | 3,302,680 |
| 2023-12-27 | 0.636 | 0.628 | 0.657 | 0.628 | -1.10% | 174 | 4,060,000 | 2,616,010 |
| 2023-12-26 | 0.655 | 0.635 | 0.658 | 0.619 | -3.64% | 219 | 5,030,000 | 3,200,410 |
| 2023-12-25 | 0.69 | 0.659 | 0.701 | 0.645 | -2.51% | 234 | 6,090,000 | 4,087,720 |
| 2023-12-22 | 0.713 | 0.676 | 0.748 | 0.662 | -5.19% | 456 | 12,500,000 | 8,639,080 |
| 2023-12-21 | 0.718 | 0.713 | 0.766 | 0.687 | +1.86% | 737 | 17,740,000 | 12,948,420 |
| 2023-12-20 | 0.589 | 0.7 | 0.7 | 0.575 | +20.69% | 764 | 18,060,000 | 11,871,300 |
| 2023-12-19 | 0.558 | 0.58 | 0.626 | 0.558 | +4.32% | 296 | 6,140,000 | 3,601,090 |
| 2023-12-18 | 0.522 | 0.556 | 0.56 | 0.522 | +6.51% | 201 | 3,780,000 | 2,059,660 |
| 2023-12-15 | 0.513 | 0.522 | 0.526 | 0.5 | +2.96% | 88 | 1,870,000 | 960,440 |
| 2023-12-14 | 0.517 | 0.507 | 0.533 | 0.505 | 0.00% | 102 | 2,000,000 | 1,035,300 |
| 2023-12-13 | 0.509 | 0.507 | 0.567 | 0.494 | -0.59% | 305 | 6,660,000 | 3,510,350 |
| 2023-12-12 | 0.493 | 0.51 | 0.525 | 0.483 | +3.45% | 124 | 2,340,000 | 1,175,470 |
| 2023-12-11 | 0.522 | 0.493 | 0.532 | 0.482 | -5.56% | 209 | 5,220,000 | 2,651,970 |
| 2023-12-08 | 0.47 | 0.522 | 0.536 | 0.47 | +11.30% | 331 | 9,420,000 | 4,822,830 |
| 2023-12-07 | 0.51 | 0.469 | 0.51 | 0.452 | -4.29% | 231 | 5,070,000 | 2,388,590 |
| 2023-12-06 | 0.525 | 0.49 | 0.534 | 0.485 | -6.49% | 154 | 3,590,000 | 1,814,750 |
| 2023-12-05 | 0.556 | 0.524 | 0.565 | 0.5 | -7.75% | 297 | 5,560,000 | 2,890,320 |
| 2023-12-04 | 0.627 | 0.568 | 0.627 | 0.524 | -9.41% | 176 | 4,330,000 | 2,514,700 |
| 2023-12-01 | 0.646 | 0.627 | 0.658 | 0.62 | -2.79% | 74 | 1,110,000 | 704,800 |
| 2023-11-30 | 0.68 | 0.645 | 0.689 | 0.645 | -4.30% | 104 | 2,170,000 | 1,446,520 |
| 2023-11-29 | 0.657 | 0.674 | 0.715 | 0.656 | +1.97% | 167 | 3,000,000 | 2,047,190 |
| 2023-11-28 | 0.641 | 0.661 | 0.685 | 0.616 | +2.80% | 291 | 5,430,000 | 3,517,300 |
| 2023-11-27 | 0.699 | 0.643 | 0.699 | 0.631 | -5.44% | 147 | 2,420,000 | 1,599,330 |
| 2023-11-24 | 0.706 | 0.68 | 0.723 | 0.669 | -2.86% | 196 | 3,340,000 | 2,305,440 |
| 2023-11-23 | 0.766 | 0.7 | 0.773 | 0.7 | -8.85% | 201 | 3,660,000 | 2,637,800 |
| 2023-11-22 | 0.756 | 0.768 | 0.77 | 0.752 | +2.13% | 57 | 880,000 | 672,230 |
| 2023-11-21 | 0.781 | 0.752 | 0.799 | 0.735 | -3.09% | 225 | 3,440,000 | 2,628,310 |
| 2023-11-20 | 0.788 | 0.776 | 0.81 | 0.765 | -1.52% | 162 | 2,930,000 | 2,299,960 |
| 2023-11-17 | 0.82 | 0.788 | 0.882 | 0.76 | -1.99% | 594 | 11,200,000 | 9,168,400 |
| 2023-11-16 | 0.77 | 0.804 | 0.825 | 0.765 | +6.49% | 732 | 16,320,000 | 13,107,900 |
| 2023-11-15 | 0.695 | 0.755 | 0.76 | 0.695 | +8.63% | 268 | 5,310,000 | 3,883,450 |
| 2023-11-14 | 0.788 | 0.695 | 0.81 | 0.695 | -11.91% | 356 | 7,780,000 | 5,709,400 |
| 2023-11-13 | 0.88 | 0.789 | 0.88 | 0.772 | -10.24% | 458 | 9,210,000 | 7,466,010 |
| 2023-11-10 | 0.969 | 0.879 | 0.969 | 0.856 | -9.01% | 704 | 14,700,000 | 13,250,780 |
| 2023-11-09 | 0.915 | 0.966 | 1.07 | 0.912 | +5.69% | 2356 | 49,880,000 | 49,953,350 |
| 2023-11-08 | 0.912 | 0.914 | 0.915 | 0.904 | +0.44% | 83 | 2,000,000 | 1,817,310 |
| 2023-11-07 | 0.911 | 0.91 | 0.923 | 0.908 | -1.09% | 94 | 2,690,000 | 2,467,580 |
| 2023-11-06 | 0.913 | 0.92 | 0.924 | 0.9 | -0.22% | 80 | 1,340,000 | 1,219,080 |
| 2023-11-03 | 0.93 | 0.922 | 0.93 | 0.902 | -0.86% | 113 | 1,930,000 | 1,762,890 |
| 2023-11-02 | 0.948 | 0.93 | 0.948 | 0.927 | -1.90% | 133 | 2,770,000 | 2,598,390 |
| 2023-11-01 | 0.967 | 0.948 | 0.967 | 0.904 | -1.96% | 577 | 11,280,000 | 10,468,430 |
| 2023-10-31 | 1.0065 | 0.967 | 1.0095 | 0.947 | -4.07% | 293 | 6,030,000 | 5,919,140 |
| 2023-10-30 | 1.0145 | 1.008 | 1.0195 | 1.008 | -1.03% | 269 | 5,230,000 | 5,296,945 |
| 2023-10-27 | 1.047 | 1.0185 | 1.05 | 1.0005 | -3.00% | 317 | 7,740,000 | 7,909,550 |
| 2023-10-26 | 1.093 | 1.05 | 1.0965 | 1.0355 | -3.93% | 418 | 9,060,000 | 9,620,070 |
| 2023-10-25 | 1.13 | 1.093 | 1.1425 | 1.05 | -3.27% | 613 | 11,170,000 | 12,132,345 |
| 2023-10-24 | 1.1545 | 1.13 | 1.1595 | 1.12 | -1.82% | 183 | 2,990,000 | 3,396,620 |
| 2023-10-23 | 1.2075 | 1.151 | 1.2075 | 1.1405 | -0.82% | 203 | 4,230,000 | 4,927,980 |
| 2023-10-20 | 1.201 | 1.1605 | 1.201 | 1.144 | -3.17% | 244 | 4,570,000 | 5,323,575 |
| 2023-10-19 | 1.2445 | 1.1985 | 1.2715 | 1.1805 | -2.40% | 300 | 6,260,000 | 7,714,195 |
| 2023-10-18 | 1.1545 | 1.228 | 1.2645 | 1.1545 | +6.74% | 467 | 10,000,000 | 12,232,265 |
| 2023-10-17 | 1.119 | 1.1505 | 1.175 | 1.11 | +3.56% | 231 | 5,490,000 | 6,259,045 |
| 2023-10-16 | 1.14 | 1.111 | 1.14 | 1.106 | -0.04% | 138 | 2,200,000 | 2,453,690 |
| 2023-10-13 | 1.1195 | 1.1115 | 1.126 | 1.1025 | +0.54% | 92 | 1,460,000 | 1,630,505 |
| 2023-10-12 | 1.15 | 1.1055 | 1.159 | 1.0895 | -3.87% | 346 | 7,650,000 | 8,471,870 |
| 2023-10-11 | 1.1215 | 1.15 | 1.1795 | 1.1215 | +2.00% | 101 | 1,570,000 | 1,796,590 |
| 2023-10-10 | 1.1395 | 1.1275 | 1.14 | 1.1065 | -1.10% | 82 | 1,070,000 | 1,202,475 |
| 2023-10-09 | 1.1395 | 1.14 | 1.16 | 1.1 | +1.74% | 162 | 2,920,000 | 3,291,120 |
| 2023-10-06 | 1.143 | 1.1205 | 1.1485 | 1.0535 | -2.23% | 350 | 5,180,000 | 5,743,400 |
| 2023-10-05 | 1.1185 | 1.146 | 1.19 | 1.094 | +4.42% | 377 | 4,930,000 | 5,637,895 |
| 2023-10-04 | 1.106 | 1.0975 | 1.1265 | 1.002 | -0.95% | 272 | 4,280,000 | 4,637,085 |
| 2023-10-03 | 1.132 | 1.108 | 1.132 | 1.08 | -2.25% | 183 | 3,160,000 | 3,473,895 |
| 2023-10-02 | 1.191 | 1.1335 | 1.191 | 1.1 | -0.26% | 261 | 4,040,000 | 4,556,020 |
| 2023-09-29 | 1.1645 | 1.1365 | 1.1645 | 1.072 | -1.86% | 209 | 4,660,000 | 5,278,450 |
| 2023-09-28 | 1.158 | 1.158 | 1.1895 | 1.1245 | +0.70% | 155 | 2,810,000 | 3,269,015 |
| 2023-09-27 | 1.17 | 1.15 | 1.17 | 1.123 | 0.00% | 166 | 2,730,000 | 3,147,690 |
| 2023-09-26 | 1.15 | 1.15 | 1.177 | 1.107 | -1.29% | 162 | 3,030,000 | 3,492,450 |
| 2023-09-25 | 1.094 | 1.165 | 1.184 | 1.082 | +4.67% | 205 | 4,120,000 | 4,729,070 |
| 2023-09-22 | 1.0065 | 1.113 | 1.1525 | 1.001 | +5.50% | 559 | 13,010,000 | 14,295,820 |
| 2023-09-21 | 1.193 | 1.055 | 1.1945 | 1.03 | -11.97% | 352 | 6,350,000 | 7,083,850 |
| 2023-09-20 | 1.3125 | 1.1985 | 1.3125 | 1.156 | -8.69% | 658 | 14,900,000 | 17,823,875 |
| 2023-09-19 | 1.36 | 1.3125 | 1.3905 | 1.29 | -2.81% | 415 | 9,180,000 | 12,299,360 |
| 2023-09-18 | 1.4075 | 1.3505 | 1.485 | 1.3145 | -4.05% | 641 | 14,020,000 | 19,441,835 |
| 2023-09-15 | 1.36 | 1.4075 | 1.443 | 1.3 | +0.54% | 973 | 17,970,000 | 24,727,360 |
| 2023-09-14 | 1.369 | 1.4 | 1.68 | 1.135 | +4.87% | 5120 | 105,150,000 | 154,336,030 |
| 2023-09-13 | 1.3395 | 1.335 | 1.768 | 1.27 | +1.44% | 8877 | 195,200,000 | 312,306,115 |
| 2023-09-12 | 1.3255 | 1.316 | 1.363 | 1.25 | -0.57% | 410 | 8,500,000 | 11,284,470 |
| 2023-09-11 | 1.25 | 1.3235 | 1.38 | 1.2345 | +5.42% | 745 | 14,450,000 | 19,171,245 |
| 2023-09-08 | 1.26 | 1.2555 | 1.3 | 1.1775 | -3.42% | 537 | 10,230,000 | 12,538,130 |
| 2023-09-07 | 1.358 | 1.3 | 1.358 | 1.25 | -5.66% | 579 | 10,570,000 | 13,845,555 |
| 2023-09-06 | 1.4185 | 1.378 | 1.4185 | 1.3535 | -0.72% | 177 | 3,190,000 | 4,385,185 |
| 2023-09-05 | 1.4435 | 1.388 | 1.4475 | 1.37 | -1.21% | 357 | 7,740,000 | 10,843,890 |
| 2023-09-04 | 1.395 | 1.405 | 1.4735 | 1.385 | +0.14% | 650 | 14,980,000 | 21,248,465 |
| 2023-09-01 | 1.439 | 1.403 | 1.49 | 1.353 | -2.47% | 689 | 12,850,000 | 18,224,945 |
| 2023-08-31 | 1.48 | 1.4385 | 1.5535 | 1.3675 | -2.80% | 490 | 8,940,000 | 12,694,420 |
| 2023-08-30 | 1.5 | 1.48 | 1.5 | 1.3315 | +3.14% | 886 | 14,800,000 | 21,267,450 |
| 2023-08-29 | 1.35 | 1.435 | 1.4805 | 1.1125 | +6.53% | 2424 | 50,680,000 | 71,772,105 |
| 2023-08-28 | 0.963 | 1.347 | 1.347 | 0.9105 | +40.31% | 4234 | 93,630,000 | 115,882,355 |
| 2023-08-25 | 0.81 | 0.96 | 1.01 | 0.7825 | +30.08% | 6366 | 173,850,000 | 162,048,010 |
| 2023-08-24 | 0.714 | 0.738 | 0.7385 | 0.7005 | +3.36% | 316 | 8,780,000 | 6,373,165 |
| 2023-08-23 | 0.745 | 0.714 | 0.745 | 0.701 | -2.79% | 389 | 9,980,000 | 7,260,345 |
| 2023-08-22 | 0.769 | 0.7345 | 0.789 | 0.72 | -0.47% | 530 | 17,540,000 | 12,935,450 |
| 2023-08-21 | 0.684 | 0.738 | 0.743 | 0.684 | +9.01% | 788 | 20,090,000 | 14,377,740 |
| 2023-08-18 | 0.612 | 0.677 | 0.677 | 0.602 | +9.81% | 349 | 7,440,000 | 4,921,860 |
| 2023-08-17 | 0.621 | 0.6165 | 0.6355 | 0.6 | -0.64% | 209 | 4,510,000 | 2,776,260 |
| 2023-08-16 | 0.6835 | 0.6205 | 0.728 | 0.602 | -9.22% | 597 | 13,710,000 | 8,980,985 |
| 2023-08-15 | 0.715 | 0.6835 | 0.715 | 0.6215 | -5.92% | 422 | 7,770,000 | 5,353,060 |
| 2023-08-14 | 0.7095 | 0.7265 | 0.75 | 0.69 | +5.29% | 797 | 21,770,000 | 15,798,455 |
| 2023-08-11 | 0.717 | 0.69 | 0.727 | 0.58 | 0.00% | 657 | 14,310,000 | 9,810,860 |
| 2023-08-10 | 0.9875 | 0.69 | 0.9875 | 0.567 | -23.25% | 4102 | 122,850,000 | 84,337,085 |
| 2023-08-09 | 0.899 | 0.899 | 0.899 | 0.82 | +9.90% | 779 | 28,500,000 | 25,286,960 |
| 2023-08-08 | 0.8175 | 0.818 | 0.818 | 0.755 | +9.95% | 1377 | 45,570,000 | 36,573,745 |
| 2023-08-07 | 0.559 | 0.744 | 0.744 | 0.5585 | +40.25% | 2757 | 93,510,000 | 64,299,815 |
| 2023-08-04 | 0.4785 | 0.5305 | 0.549 | 0.4645 | +19.62% | 2616 | 89,490,000 | 46,541,880 |
| 2023-08-03 | 0.3715 | 0.4435 | 0.492 | 0.3715 | +19.86% | 1818 | 75,840,000 | 32,467,835 |
| 2023-08-02 | 0.3745 | 0.37 | 0.38 | 0.366 | +0.27% | 366 | 16,520,000 | 6,179,895 |
| 2023-08-01 | 0.352 | 0.369 | 0.3695 | 0.351 | +5.43% | 265 | 10,580,000 | 3,813,805 |
| 2023-07-31 | 0.3515 | 0.35 | 0.357 | 0.3485 | +0.43% | 130 | 7,300,000 | 2,559,950 |
| 2023-07-28 | 0.355 | 0.3485 | 0.3555 | 0.3255 | -1.97% | 562 | 23,050,000 | 7,861,850 |
| 2023-07-27 | 0.342 | 0.3555 | 0.3785 | 0.3335 | +5.80% | 1071 | 47,250,000 | 17,014,825 |
| 2023-07-26 | 0.345 | 0.336 | 0.3465 | 0.335 | -2.33% | 233 | 10,980,000 | 3,738,515 |
| 2023-07-25 | 0.345 | 0.344 | 0.3485 | 0.33 | +0.44% | 230 | 9,600,000 | 3,266,560 |
| 2023-07-24 | 0.32 | 0.3425 | 0.3525 | 0.32 | +3.79% | 451 | 18,730,000 | 6,324,935 |
| 2023-07-21 | 0.3435 | 0.33 | 0.3435 | 0.3045 | -1.05% | 970 | 36,340,000 | 11,633,555 |
| 2023-07-20 | 0.303 | 0.3335 | 0.41 | 0.303 | +10.25% | 7250 | 316,710,000 | 114,006,765 |
| 2023-07-19 | 0.296 | 0.3025 | 0.311 | 0.2925 | +2.37% | 298 | 12,700,000 | 3,828,410 |
| 2023-07-18 | 0.2915 | 0.2955 | 0.3 | 0.29 | -0.84% | 150 | 4,710,000 | 1,388,435 |
| 2023-07-17 | 0.2915 | 0.298 | 0.2995 | 0.2845 | +1.71% | 165 | 6,250,000 | 1,834,750 |
| 2023-07-14 | 0.301 | 0.293 | 0.3035 | 0.289 | +0.17% | 170 | 10,610,000 | 3,114,195 |
| 2023-07-13 | 0.303 | 0.2925 | 0.304 | 0.2845 | -1.85% | 198 | 7,040,000 | 2,052,160 |
| 2023-07-12 | 0.29 | 0.298 | 0.3 | 0.2845 | +4.93% | 295 | 13,400,000 | 3,931,595 |
| 2023-07-11 | 0.28 | 0.284 | 0.284 | 0.28 | +0.71% | 62 | 1,680,000 | 473,745 |
| 2023-07-10 | 0.2845 | 0.282 | 0.286 | 0.2815 | 0.00% | 91 | 3,140,000 | 891,405 |
| 2023-07-07 | 0.2835 | 0.282 | 0.284 | 0.277 | +0.53% | 65 | 2,930,000 | 821,110 |
| 2023-07-06 | 0.285 | 0.2805 | 0.286 | 0.279 | +0.36% | 69 | 1,700,000 | 479,275 |
| 2023-07-05 | 0.2865 | 0.2795 | 0.2865 | 0.279 | -0.18% | 31 | 840,000 | 236,110 |
| 2023-07-04 | 0.2755 | 0.28 | 0.287 | 0.2715 | -0.88% | 86 | 3,410,000 | 951,705 |
| 2023-07-03 | 0.2835 | 0.2825 | 0.289 | 0.271 | -0.18% | 155 | 4,810,000 | 1,360,495 |
| 2023-06-30 | 0.283 | 0.283 | 0.2855 | 0.2775 | +1.43% | 139 | 5,460,000 | 1,544,465 |
| 2023-06-29 | 0.283 | 0.279 | 0.2845 | 0.275 | -1.41% | 193 | 5,740,000 | 1,599,630 |
| 2023-06-28 | 0.286 | 0.283 | 0.2905 | 0.275 | -0.88% | 231 | 8,240,000 | 2,320,500 |
| 2023-06-27 | 0.271 | 0.2855 | 0.286 | 0.269 | +3.82% | 214 | 9,680,000 | 2,730,235 |
| 2023-06-26 | 0.2825 | 0.275 | 0.2825 | 0.269 | -1.96% | 163 | 3,960,000 | 1,082,880 |
| 2023-06-23 | 0.2825 | 0.2805 | 0.285 | 0.2755 | -0.53% | 160 | 5,540,000 | 1,558,445 |
| 2023-06-22 | 0.286 | 0.282 | 0.286 | 0.275 | -0.53% | 411 | 18,990,000 | 5,335,435 |
| 2023-06-21 | 0.298 | 0.2835 | 0.3 | 0.2705 | -9.28% | 1780 | 66,580,000 | 18,719,915 |
| 2023-06-20 | 0.254 | 0.3125 | 0.35 | 0.2525 | +24.25% | 6966 | 306,080,000 | 98,210,450 |
| 2023-06-19 | 0.2545 | 0.2515 | 0.255 | 0.248 | +0.20% | 119 | 4,960,000 | 1,248,445 |
| 2023-06-16 | 0.25 | 0.251 | 0.2515 | 0.2475 | -0.99% | 72 | 1,620,000 | 404,570 |
| 2023-06-15 | 0.249 | 0.2535 | 0.254 | 0.243 | +2.22% | 107 | 4,190,000 | 1,041,390 |
| 2023-06-14 | 0.2445 | 0.248 | 0.2495 | 0.2425 | +1.02% | 111 | 5,170,000 | 1,278,250 |
| 2023-06-13 | 0.2355 | 0.2455 | 0.2495 | 0.234 | +4.47% | 170 | 5,610,000 | 1,367,915 |
| 2023-06-09 | 0.2395 | 0.235 | 0.2415 | 0.235 | -0.63% | 43 | 1,320,000 | 313,895 |
| 2023-06-08 | 0.236 | 0.2365 | 0.2395 | 0.235 | -1.05% | 47 | 1,480,000 | 350,195 |
| 2023-06-07 | 0.2355 | 0.239 | 0.2395 | 0.235 | +1.06% | 48 | 1,740,000 | 412,350 |
| 2023-06-06 | 0.234 | 0.2365 | 0.237 | 0.233 | +0.21% | 38 | 1,420,000 | 333,405 |
| 2023-06-05 | 0.237 | 0.236 | 0.239 | 0.235 | -0.63% | 56 | 1,960,000 | 464,875 |
| 2023-06-02 | 0.2415 | 0.2375 | 0.2415 | 0.235 | +0.21% | 59 | 1,440,000 | 340,900 |
| 2023-06-01 | 0.238 | 0.237 | 0.2405 | 0.235 | -1.46% | 88 | 5,260,000 | 1,249,675 |
| 2023-05-31 | 0.2425 | 0.2405 | 0.245 | 0.2365 | -0.82% | 66 | 2,630,000 | 630,460 |
| 2023-05-30 | 0.244 | 0.2425 | 0.248 | 0.239 | -1.82% | 80 | 2,520,000 | 611,755 |
| 2023-05-29 | 0.2435 | 0.247 | 0.2495 | 0.2385 | +0.41% | 86 | 2,530,000 | 619,215 |
| 2023-05-26 | 0.2515 | 0.246 | 0.2515 | 0.237 | -0.61% | 123 | 3,850,000 | 938,750 |
| 2023-05-25 | 0.25 | 0.2475 | 0.255 | 0.24 | -1.00% | 197 | 5,730,000 | 1,409,595 |
| 2023-05-24 | 0.246 | 0.25 | 0.284 | 0.2455 | +2.04% | 1158 | 38,410,000 | 10,169,545 |
| 2023-05-23 | 0.25 | 0.245 | 0.2595 | 0.241 | -2.00% | 163 | 7,370,000 | 1,834,945 |
| 2023-05-22 | 0.254 | 0.25 | 0.262 | 0.241 | -2.53% | 835 | 31,750,000 | 7,992,310 |
| 2023-05-19 | 0.245 | 0.2565 | 0.3085 | 0.245 | +5.12% | 6770 | 257,490,000 | 73,280,210 |
| 2023-05-18 | 0.2395 | 0.244 | 0.245 | 0.239 | +2.09% | 94 | 2,900,000 | 705,480 |
| 2023-05-17 | 0.2345 | 0.239 | 0.2415 | 0.2265 | +1.92% | 252 | 7,930,000 | 1,846,645 |
| 2023-05-16 | 0.2525 | 0.2345 | 0.2525 | 0.23 | -0.21% | 140 | 4,720,000 | 1,108,590 |
| 2023-05-15 | 0.232 | 0.235 | 0.2395 | 0.2315 | +0.43% | 77 | 2,200,000 | 518,295 |
| 2023-05-12 | 0.243 | 0.234 | 0.2455 | 0.23 | -2.50% | 156 | 5,750,000 | 1,363,130 |
| 2023-05-11 | 0.2655 | 0.24 | 0.2655 | 0.24 | -0.62% | 826 | 30,980,000 | 7,853,540 |
| 2023-05-10 | 0.2175 | 0.2415 | 0.242 | 0.2175 | +6.62% | 69 | 2,520,000 | 593,390 |
| 2023-05-08 | 0.2285 | 0.2265 | 0.229 | 0.222 | +0.22% | 15 | 240,000 | 54,385 |
| 2023-05-05 | 0.22 | 0.226 | 0.23 | 0.2165 | +3.20% | 43 | 1,250,000 | 278,985 |
| 2023-05-04 | 0.2185 | 0.219 | 0.2295 | 0.2185 | -0.45% | 44 | 1,010,000 | 223,670 |
| 2023-05-03 | 0.2245 | 0.22 | 0.24 | 0.2135 | -4.76% | 168 | 4,880,000 | 1,107,905 |
| 2023-05-02 | 0.2555 | 0.231 | 0.2565 | 0.2245 | -7.78% | 382 | 10,180,000 | 2,421,030 |
| 2023-04-28 | 0.258 | 0.2505 | 0.2655 | 0.2485 | -4.75% | 179 | 5,330,000 | 1,354,690 |
| 2023-04-27 | 0.267 | 0.263 | 0.275 | 0.2525 | -1.50% | 453 | 9,930,000 | 2,555,475 |
| 2023-04-26 | 0.2745 | 0.267 | 0.275 | 0.255 | -0.74% | 353 | 10,070,000 | 2,628,445 |
| 2023-04-25 | 0.248 | 0.269 | 0.287 | 0.239 | +10.70% | 2242 | 103,850,000 | 27,796,805 |
| 2023-04-24 | 0.23 | 0.243 | 0.249 | 0.2285 | +1.67% | 548 | 25,550,000 | 6,218,305 |
| 2023-04-21 | 0.2435 | 0.239 | 0.244 | 0.2285 | -1.44% | 458 | 12,150,000 | 2,854,740 |
| 2023-04-20 | 0.2455 | 0.2425 | 0.2465 | 0.24 | 0.00% | 33 | 1,170,000 | 284,580 |
| 2023-04-19 | 0.247 | 0.2425 | 0.247 | 0.2425 | -1.02% | 34 | 1,420,000 | 349,050 |
| 2023-04-18 | 0.249 | 0.245 | 0.25 | 0.242 | -1.01% | 49 | 3,960,000 | 969,875 |
| 2023-04-17 | 0.2415 | 0.2475 | 0.2485 | 0.2375 | +1.43% | 72 | 3,610,000 | 884,000 |
| 2023-04-14 | 0.2425 | 0.244 | 0.2485 | 0.224 | +2.52% | 177 | 4,430,000 | 1,057,245 |
| 2023-04-13 | 0.2415 | 0.238 | 0.2445 | 0.236 | -1.45% | 148 | 3,650,000 | 876,055 |
| 2023-04-12 | 0.2435 | 0.2415 | 0.2445 | 0.2415 | -0.41% | 70 | 1,100,000 | 267,195 |
| 2023-04-11 | 0.244 | 0.2425 | 0.25 | 0.241 | -1.02% | 108 | 3,250,000 | 799,325 |
| 2023-04-10 | 0.2415 | 0.245 | 0.2485 | 0.24 | +1.45% | 133 | 4,030,000 | 986,445 |
| 2023-04-07 | 0.237 | 0.2415 | 0.242 | 0.237 | +2.11% | 50 | 1,550,000 | 372,815 |
| 2023-04-06 | 0.238 | 0.2365 | 0.24 | 0.2355 | -1.87% | 34 | 730,000 | 173,595 |
| 2023-04-05 | 0.24 | 0.241 | 0.2445 | 0.2325 | +0.63% | 136 | 3,110,000 | 743,370 |
| 2023-04-04 | 0.236 | 0.2395 | 0.2395 | 0.234 | +1.48% | 49 | 1,960,000 | 463,015 |
| 2023-04-03 | 0.2305 | 0.236 | 0.2475 | 0.2305 | +3.74% | 189 | 5,040,000 | 1,204,920 |
| 2023-03-31 | 0.23 | 0.2275 | 0.2395 | 0.2135 | -0.87% | 679 | 23,410,000 | 5,287,360 |
| 2023-03-30 | 0.2295 | 0.2295 | 0.231 | 0.225 | +1.32% | 62 | 1,220,000 | 278,090 |
| 2023-03-29 | 0.2275 | 0.2265 | 0.2295 | 0.226 | +0.22% | 29 | 490,000 | 111,315 |
| 2023-03-28 | 0.23 | 0.226 | 0.23 | 0.226 | -1.74% | 30 | 490,000 | 111,660 |
| 2023-03-27 | 0.231 | 0.23 | 0.2345 | 0.2245 | +1.10% | 44 | 990,000 | 228,630 |
| 2023-03-24 | 0.231 | 0.2275 | 0.235 | 0.2225 | -0.87% | 127 | 2,450,000 | 559,610 |
| 2023-03-23 | 0.2325 | 0.2295 | 0.24 | 0.2225 | -0.22% | 143 | 3,930,000 | 898,770 |
| 2023-03-22 | 0.205 | 0.23 | 0.2465 | 0.2035 | +11.11% | 905 | 22,050,000 | 5,075,410 |
| 2023-03-21 | 0.205 | 0.207 | 0.207 | 0.2035 | 0.00% | 25 | 660,000 | 135,105 |
| 2023-03-20 | 0.202 | 0.207 | 0.209 | 0.2005 | +2.73% | 47 | 760,000 | 155,245 |
| 2023-03-17 | 0.2015 | 0.2015 | 0.209 | 0.197 | -3.12% | 107 | 2,610,000 | 531,325 |
| 2023-03-16 | 0.2015 | 0.208 | 0.208 | 0.1995 | +3.23% | 38 | 2,310,000 | 470,485 |
| 2023-03-15 | 0.206 | 0.2015 | 0.206 | 0.1985 | -1.71% | 33 | 1,540,000 | 309,580 |
| 2023-03-14 | 0.2055 | 0.205 | 0.2095 | 0.205 | -0.24% | 31 | 610,000 | 126,130 |
| 2023-03-13 | 0.2055 | 0.2055 | 0.21 | 0.203 | -0.48% | 73 | 1,960,000 | 405,750 |
| 2023-03-10 | 0.2065 | 0.2065 | 0.208 | 0.2035 | +0.73% | 15 | 380,000 | 77,770 |
| 2023-03-09 | 0.2065 | 0.205 | 0.21 | 0.204 | -1.68% | 35 | 1,600,000 | 327,745 |
| 2023-03-07 | 0.2085 | 0.2085 | 0.2105 | 0.206 | +0.24% | 23 | 540,000 | 112,465 |
| 2023-03-06 | 0.2 | 0.208 | 0.208 | 0.2 | +2.72% | 57 | 1,130,000 | 230,980 |
| 2023-03-03 | 0.1945 | 0.2025 | 0.205 | 0.1945 | +3.32% | 85 | 1,660,000 | 332,540 |
| 2023-03-02 | 0.1955 | 0.196 | 0.197 | 0.194 | +0.26% | 26 | 490,000 | 95,690 |
| 2023-03-01 | 0.1955 | 0.1955 | 0.1965 | 0.1955 | +0.26% | 8 | 120,000 | 23,480 |
| 2023-02-28 | 0.1935 | 0.195 | 0.195 | 0.1935 | 0.00% | 6 | 150,000 | 29,165 |
| 2023-02-27 | 0.192 | 0.195 | 0.195 | 0.1915 | +0.78% | 22 | 1,210,000 | 235,365 |
| 2023-02-24 | 0.1945 | 0.1935 | 0.195 | 0.192 | -0.51% | 11 | 160,000 | 30,945 |
| 2023-02-22 | 0.1925 | 0.1945 | 0.1945 | 0.191 | +1.30% | 19 | 630,000 | 121,335 |
| 2023-02-21 | 0.191 | 0.192 | 0.192 | 0.1905 | +0.26% | 8 | 280,000 | 53,530 |
| 2023-02-20 | 0.195 | 0.1915 | 0.195 | 0.1825 | -1.54% | 112 | 3,030,000 | 569,235 |
| 2023-02-17 | 0.1885 | 0.1945 | 0.1945 | 0.186 | +1.83% | 57 | 2,750,000 | 521,535 |
| 2023-02-16 | 0.186 | 0.191 | 0.1915 | 0.186 | +1.06% | 39 | 1,340,000 | 254,945 |
| 2023-02-15 | 0.194 | 0.189 | 0.2365 | 0.185 | -2.58% | 706 | 24,080,000 | 5,073,560 |
| 2023-02-14 | 0.1955 | 0.194 | 0.196 | 0.1925 | -0.51% | 21 | 770,000 | 149,250 |
| 2023-02-13 | 0.201 | 0.195 | 0.201 | 0.193 | -0.76% | 34 | 1,320,000 | 258,100 |
| 2023-02-10 | 0.192 | 0.1965 | 0.2005 | 0.191 | +0.51% | 56 | 1,290,000 | 251,895 |
| 2023-02-09 | 0.1905 | 0.1955 | 0.1955 | 0.189 | +2.36% | 44 | 1,090,000 | 208,705 |
| 2023-02-08 | 0.194 | 0.191 | 0.194 | 0.19 | -1.29% | 22 | 500,000 | 95,655 |
| 2023-02-07 | 0.193 | 0.1935 | 0.194 | 0.1925 | +0.52% | 7 | 80,000 | 15,465 |
| 2023-02-06 | 0.192 | 0.1925 | 0.194 | 0.192 | +0.26% | 9 | 170,000 | 32,775 |
| 2023-02-03 | 0.1925 | 0.192 | 0.1945 | 0.191 | 0.00% | 26 | 660,000 | 127,515 |
| 2023-02-02 | 0.194 | 0.192 | 0.1945 | 0.1885 | -0.26% | 34 | 780,000 | 148,710 |
| 2023-02-01 | 0.188 | 0.1925 | 0.194 | 0.1875 | +0.79% | 43 | 780,000 | 149,050 |
| 2023-01-31 | 0.1865 | 0.191 | 0.191 | 0.1865 | +2.96% | 32 | 730,000 | 137,550 |
| 2023-01-30 | 0.1875 | 0.1855 | 0.1875 | 0.184 | -1.59% | 22 | 470,000 | 87,115 |
| 2023-01-27 | 0.187 | 0.1885 | 0.189 | 0.187 | -0.26% | 15 | 450,000 | 84,835 |
| 2023-01-26 | 0.1865 | 0.189 | 0.189 | 0.182 | +1.07% | 46 | 960,000 | 177,285 |
| 2023-01-25 | 0.189 | 0.187 | 0.19 | 0.184 | -0.27% | 31 | 480,000 | 89,535 |
| 2023-01-24 | 0.179 | 0.1875 | 0.188 | 0.1785 | +4.46% | 30 | 1,100,000 | 204,665 |
| 2023-01-23 | 0.1785 | 0.1795 | 0.189 | 0.178 | -0.28% | 19 | 400,000 | 72,630 |
| 2023-01-20 | 0.182 | 0.18 | 0.183 | 0.178 | -0.83% | 11 | 260,000 | 47,005 |
| 2023-01-19 | 0.181 | 0.1815 | 0.1835 | 0.18 | -1.89% | 7 | 100,000 | 18,100 |
| 2023-01-18 | 0.182 | 0.185 | 0.185 | 0.1805 | +1.09% | 5 | 50,000 | 9,130 |
| 2023-01-17 | 0.1855 | 0.183 | 0.1855 | 0.183 | -1.88% | 8 | 260,000 | 47,835 |
| 2023-01-16 | 0.191 | 0.1865 | 0.191 | 0.183 | -0.27% | 40 | 1,100,000 | 205,720 |
| 2023-01-13 | 0.1905 | 0.187 | 0.1905 | 0.185 | -2.09% | 16 | 250,000 | 46,855 |
| 2023-01-12 | 0.191 | 0.191 | 0.192 | 0.1865 | +1.06% | 21 | 450,000 | 85,185 |
| 2023-01-11 | 0.189 | 0.189 | 0.1895 | 0.184 | -0.26% | 46 | 810,000 | 151,445 |
| 2023-01-10 | 0.1805 | 0.1895 | 0.195 | 0.1805 | +4.99% | 156 | 3,510,000 | 662,850 |
| 2023-01-09 | 0.189 | 0.1805 | 0.19 | 0.178 | -0.82% | 64 | 1,370,000 | 250,840 |
| 2023-01-06 | 0.1935 | 0.182 | 0.194 | 0.179 | -0.55% | 59 | 2,040,000 | 368,875 |
| 2023-01-05 | 0.1835 | 0.183 | 0.188 | 0.183 | -0.54% | 31 | 640,000 | 118,140 |
| 2023-01-04 | 0.1825 | 0.184 | 0.1935 | 0.1815 | -0.81% | 123 | 2,200,000 | 408,790 |
| 2023-01-03 | 0.1845 | 0.1855 | 0.19 | 0.183 | 0.00% | 114 | 1,850,000 | 345,245 |