Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.385 | 0.378 | 0.388 | 0.378 | -1.82% | 21 | 360,000 | 137,690 |
| 2021-12-29 | 0.411 | 0.385 | 0.411 | 0.379 | -6.33% | 61 | 1,050,000 | 408,870 |
| 2021-12-28 | 0.384 | 0.411 | 0.428 | 0.382 | +8.44% | 210 | 3,530,000 | 1,434,820 |
| 2021-12-27 | 0.379 | 0.379 | 0.38 | 0.366 | +0.26% | 7 | 130,000 | 48,930 |
| 2021-12-24 | 0.374 | 0.378 | 0.378 | 0.374 | +1.34% | 6 | 140,000 | 52,440 |
| 2021-12-23 | 0.386 | 0.373 | 0.386 | 0.365 | 0.00% | 12 | 130,000 | 48,460 |
| 2021-12-22 | 0.38 | 0.373 | 0.388 | 0.364 | -4.11% | 28 | 450,000 | 167,910 |
| 2021-12-21 | 0.389 | 0.389 | 0.389 | 0.389 | -0.26% | 1 | 10,000 | 3,890 |
| 2021-12-20 | 0.38 | 0.39 | 0.39 | 0.38 | -1.02% | 5 | 140,000 | 53,900 |
| 2021-12-16 | 0.382 | 0.394 | 0.394 | 0.382 | +0.25% | 6 | 130,000 | 50,940 |
| 2021-12-15 | 0.383 | 0.393 | 0.403 | 0.381 | +0.77% | 22 | 480,000 | 187,280 |
| 2021-12-14 | 0.369 | 0.39 | 0.39 | 0.369 | +1.83% | 9 | 150,000 | 56,430 |
| 2021-12-13 | 0.4 | 0.383 | 0.4 | 0.379 | -5.20% | 16 | 180,000 | 70,250 |
| 2021-12-10 | 0.404 | 0.404 | 0.404 | 0.404 | 0.00% | 2 | 20,000 | 8,080 |
| 2021-12-09 | 0.404 | 0.404 | 0.404 | 0.404 | +0.75% | 2 | 20,000 | 8,080 |
| 2021-12-08 | 0.403 | 0.401 | 0.404 | 0.4 | +1.01% | 6 | 120,000 | 48,360 |
| 2021-12-07 | 0.394 | 0.397 | 0.407 | 0.394 | +0.25% | 13 | 140,000 | 56,060 |
| 2021-12-06 | 0.399 | 0.396 | 0.399 | 0.396 | -1.00% | 8 | 90,000 | 35,850 |
| 2021-12-03 | 0.399 | 0.4 | 0.404 | 0.398 | -0.25% | 12 | 250,000 | 99,780 |
| 2021-12-02 | 0.399 | 0.401 | 0.413 | 0.399 | 0.00% | 12 | 200,000 | 81,230 |
| 2021-12-01 | 0.403 | 0.401 | 0.403 | 0.401 | -0.74% | 6 | 60,000 | 24,130 |
| 2021-11-30 | 0.414 | 0.404 | 0.414 | 0.404 | -2.18% | 9 | 90,000 | 36,760 |
| 2021-11-29 | 0.406 | 0.413 | 0.413 | 0.403 | +2.74% | 14 | 210,000 | 85,490 |
| 2021-11-26 | 0.438 | 0.402 | 0.438 | 0.402 | -9.05% | 120 | 2,120,000 | 870,570 |
| 2021-11-25 | 0.421 | 0.442 | 0.46 | 0.402 | +5.49% | 187 | 2,880,000 | 1,261,570 |
| 2021-11-24 | 0.418 | 0.419 | 0.42 | 0.418 | -0.24% | 9 | 160,000 | 67,010 |
| 2021-11-23 | 0.417 | 0.42 | 0.42 | 0.417 | +0.72% | 6 | 80,000 | 33,470 |
| 2021-11-22 | 0.419 | 0.417 | 0.421 | 0.417 | -0.48% | 18 | 240,000 | 100,390 |
| 2021-11-19 | 0.425 | 0.419 | 0.425 | 0.419 | -1.18% | 11 | 160,000 | 67,360 |
| 2021-11-18 | 0.423 | 0.424 | 0.424 | 0.423 | +0.24% | 3 | 130,000 | 55,080 |
| 2021-11-17 | 0.428 | 0.423 | 0.434 | 0.423 | -0.47% | 20 | 290,000 | 124,050 |
| 2021-11-16 | 0.431 | 0.425 | 0.433 | 0.421 | -1.62% | 31 | 450,000 | 192,110 |
| 2021-11-15 | 0.432 | 0.432 | 0.441 | 0.432 | -1.82% | 31 | 620,000 | 271,190 |
| 2021-11-12 | 0.44 | 0.44 | 0.44 | 0.432 | -1.12% | 20 | 280,000 | 121,780 |
| 2021-11-11 | 0.446 | 0.445 | 0.446 | 0.445 | +1.14% | 6 | 60,000 | 26,720 |
| 2021-11-10 | 0.434 | 0.44 | 0.445 | 0.434 | +1.15% | 20 | 300,000 | 132,790 |
| 2021-11-09 | 0.434 | 0.435 | 0.436 | 0.433 | -1.58% | 6 | 320,000 | 138,810 |
| 2021-11-08 | 0.436 | 0.442 | 0.442 | 0.432 | -0.45% | 30 | 510,000 | 222,510 |
| 2021-11-05 | 0.443 | 0.444 | 0.445 | 0.433 | +0.23% | 32 | 540,000 | 236,700 |
| 2021-11-03 | 0.437 | 0.443 | 0.481 | 0.437 | +1.14% | 316 | 5,380,000 | 2,485,770 |
| 2021-11-02 | 0.452 | 0.438 | 0.457 | 0.435 | -2.23% | 51 | 880,000 | 390,720 |
| 2021-11-01 | 0.467 | 0.448 | 0.473 | 0.448 | -1.75% | 78 | 2,250,000 | 1,017,660 |
| 2021-10-29 | 0.464 | 0.456 | 0.48 | 0.455 | -0.44% | 121 | 1,640,000 | 765,360 |
| 2021-10-28 | 0.505 | 0.458 | 0.506 | 0.443 | -4.58% | 109 | 1,610,000 | 744,460 |
| 2021-10-27 | 0.455 | 0.48 | 0.514 | 0.453 | +2.35% | 632 | 10,220,000 | 4,955,980 |
| 2021-10-26 | 0.439 | 0.469 | 0.533 | 0.428 | +9.32% | 1963 | 34,410,000 | 16,878,690 |
| 2021-10-25 | 0.418 | 0.429 | 0.472 | 0.415 | +2.63% | 313 | 4,290,000 | 1,885,430 |
| 2021-10-22 | 0.492 | 0.418 | 0.495 | 0.415 | -12.92% | 308 | 5,840,000 | 2,543,710 |
| 2021-10-21 | 0.434 | 0.48 | 0.591 | 0.434 | +11.89% | 2367 | 48,020,000 | 25,397,500 |
| 2021-10-20 | 0.43 | 0.429 | 0.434 | 0.425 | +0.47% | 29 | 530,000 | 228,130 |
| 2021-10-19 | 0.417 | 0.427 | 0.433 | 0.404 | +1.67% | 69 | 1,080,000 | 456,940 |
| 2021-10-18 | 0.423 | 0.42 | 0.426 | 0.415 | -0.71% | 32 | 420,000 | 176,830 |
| 2021-10-15 | 0.429 | 0.423 | 0.433 | 0.423 | -1.40% | 31 | 560,000 | 240,200 |
| 2021-10-14 | 0.438 | 0.429 | 0.441 | 0.42 | -0.92% | 50 | 970,000 | 418,040 |
| 2021-10-13 | 0.418 | 0.433 | 0.44 | 0.417 | +3.84% | 76 | 1,060,000 | 457,660 |
| 2021-10-12 | 0.416 | 0.417 | 0.427 | 0.411 | +0.24% | 40 | 570,000 | 238,200 |
| 2021-10-11 | 0.41 | 0.416 | 0.416 | 0.41 | +2.21% | 15 | 230,000 | 94,910 |
| 2021-10-08 | 0.407 | 0.407 | 0.42 | 0.405 | +0.99% | 50 | 660,000 | 271,340 |
| 2021-10-07 | 0.402 | 0.403 | 0.404 | 0.402 | +0.25% | 8 | 80,000 | 32,250 |
| 2021-10-06 | 0.403 | 0.402 | 0.438 | 0.401 | -0.25% | 57 | 880,000 | 365,990 |
| 2021-10-05 | 0.398 | 0.403 | 0.405 | 0.393 | +2.28% | 15 | 1,170,000 | 468,220 |
| 2021-10-04 | 0.394 | 0.394 | 0.398 | 0.393 | -0.76% | 9 | 90,000 | 35,600 |
| 2021-10-01 | 0.397 | 0.397 | 0.397 | 0.397 | +1.28% | 1 | 10,000 | 3,970 |
| 2021-09-29 | 0.392 | 0.392 | 0.392 | 0.392 | +0.26% | 2 | 20,000 | 7,840 |
| 2021-09-28 | 0.396 | 0.391 | 0.399 | 0.391 | -1.76% | 15 | 190,000 | 75,300 |
| 2021-09-27 | 0.4 | 0.398 | 0.4 | 0.396 | 0.00% | 10 | 130,000 | 51,780 |
| 2021-09-24 | 0.398 | 0.398 | 0.398 | 0.398 | 0.00% | 1 | 10,000 | 3,980 |
| 2021-09-23 | 0.4 | 0.398 | 0.4 | 0.398 | -0.50% | 4 | 50,000 | 19,980 |
| 2021-09-22 | 0.399 | 0.4 | 0.4 | 0.392 | 0.00% | 15 | 150,000 | 59,580 |
| 2021-09-21 | 0.399 | 0.4 | 0.4 | 0.398 | 0.00% | 10 | 270,000 | 107,920 |
| 2021-09-20 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 4 | 40,000 | 16,000 |
| 2021-09-17 | 0.4 | 0.4 | 0.4 | 0.4 | 0.00% | 3 | 30,000 | 12,000 |
| 2021-09-16 | 0.404 | 0.4 | 0.404 | 0.4 | -0.99% | 7 | 70,000 | 28,070 |
| 2021-09-15 | 0.406 | 0.404 | 0.415 | 0.404 | -0.25% | 6 | 80,000 | 32,700 |
| 2021-09-13 | 0.418 | 0.405 | 0.418 | 0.405 | -2.41% | 2 | 20,000 | 8,230 |
| 2021-09-10 | 0.411 | 0.415 | 0.415 | 0.408 | +0.73% | 9 | 110,000 | 45,100 |
| 2021-09-09 | 0.412 | 0.412 | 0.412 | 0.412 | -0.24% | 3 | 30,000 | 12,360 |
| 2021-09-08 | 0.42 | 0.413 | 0.42 | 0.413 | -1.43% | 7 | 70,000 | 29,090 |
| 2021-09-07 | 0.426 | 0.419 | 0.426 | 0.41 | +0.72% | 13 | 130,000 | 53,980 |
| 2021-09-06 | 0.421 | 0.416 | 0.425 | 0.416 | +0.24% | 7 | 70,000 | 29,360 |
| 2021-09-03 | 0.424 | 0.415 | 0.427 | 0.415 | -2.81% | 9 | 150,000 | 63,440 |
| 2021-09-02 | 0.426 | 0.427 | 0.427 | 0.411 | +0.47% | 23 | 270,000 | 113,230 |
| 2021-09-01 | 0.425 | 0.425 | 0.425 | 0.425 | +0.24% | 1 | 10,000 | 4,250 |
| 2021-08-31 | 0.416 | 0.424 | 0.426 | 0.415 | +2.17% | 11 | 200,000 | 83,920 |
| 2021-08-27 | 0.424 | 0.415 | 0.458 | 0.415 | -2.12% | 155 | 2,950,000 | 1,284,620 |
| 2021-08-26 | 0.428 | 0.424 | 0.43 | 0.424 | 0.00% | 7 | 300,000 | 128,400 |
| 2021-08-23 | 0.429 | 0.424 | 0.43 | 0.424 | -0.70% | 5 | 60,000 | 25,610 |
| 2021-08-20 | 0.428 | 0.427 | 0.43 | 0.427 | -0.70% | 4 | 40,000 | 17,120 |
| 2021-08-19 | 0.433 | 0.43 | 0.433 | 0.428 | -1.60% | 11 | 140,000 | 60,210 |
| 2021-08-18 | 0.437 | 0.437 | 0.437 | 0.437 | -0.46% | 1 | 10,000 | 4,370 |
| 2021-08-17 | 0.434 | 0.439 | 0.439 | 0.432 | +1.15% | 7 | 80,000 | 34,810 |
| 2021-08-16 | 0.434 | 0.434 | 0.434 | 0.434 | -1.14% | 2 | 20,000 | 8,680 |
| 2021-08-13 | 0.439 | 0.439 | 0.439 | 0.439 | 0.00% | 1 | 10,000 | 4,390 |
| 2021-08-11 | 0.439 | 0.439 | 0.439 | 0.439 | -2.23% | 4 | 60,000 | 26,340 |
| 2021-08-10 | 0.447 | 0.449 | 0.451 | 0.447 | +2.51% | 4 | 50,000 | 22,430 |
| 2021-08-09 | 0.458 | 0.438 | 0.458 | 0.438 | -1.13% | 4 | 50,000 | 22,150 |
| 2021-08-05 | 0.452 | 0.443 | 0.463 | 0.443 | -1.12% | 6 | 60,000 | 27,170 |
| 2021-08-04 | 0.448 | 0.448 | 0.448 | 0.448 | +0.22% | 1 | 10,000 | 4,480 |
| 2021-08-02 | 0.443 | 0.447 | 0.447 | 0.443 | +1.82% | 4 | 40,000 | 17,800 |
| 2021-07-30 | 0.432 | 0.439 | 0.441 | 0.428 | -1.79% | 9 | 100,000 | 43,180 |
| 2021-07-27 | 0.447 | 0.447 | 0.447 | 0.447 | +3.23% | 1 | 10,000 | 4,470 |
| 2021-07-26 | 0.434 | 0.433 | 0.434 | 0.433 | 0.00% | 3 | 40,000 | 17,330 |
| 2021-07-23 | 0.433 | 0.433 | 0.433 | 0.433 | -2.70% | 1 | 10,000 | 4,330 |
| 2021-07-22 | 0.439 | 0.445 | 0.452 | 0.435 | +0.45% | 7 | 90,000 | 39,540 |
| 2021-07-19 | 0.444 | 0.443 | 0.444 | 0.443 | -3.28% | 2 | 20,000 | 8,870 |
| 2021-07-15 | 0.458 | 0.458 | 0.458 | 0.458 | +0.22% | 1 | 10,000 | 4,580 |
| 2021-07-12 | 0.439 | 0.457 | 0.457 | 0.439 | +1.56% | 4 | 110,000 | 50,090 |
| 2021-07-08 | 0.443 | 0.45 | 0.45 | 0.443 | 0.00% | 3 | 60,000 | 26,650 |
| 2021-07-07 | 0.45 | 0.45 | 0.45 | 0.45 | +1.35% | 2 | 20,000 | 9,000 |
| 2021-07-05 | 0.444 | 0.444 | 0.444 | 0.444 | -3.69% | 1 | 10,000 | 4,440 |
| 2021-07-02 | 0.461 | 0.461 | 0.461 | 0.461 | 0.00% | 2 | 50,000 | 23,050 |
| 2021-07-01 | 0.46 | 0.461 | 0.461 | 0.457 | +0.22% | 8 | 180,000 | 82,790 |
| 2021-06-30 | 0.46 | 0.46 | 0.46 | 0.46 | +0.22% | 1 | 10,000 | 4,600 |
| 2021-06-29 | 0.457 | 0.459 | 0.461 | 0.457 | +3.38% | 10 | 140,000 | 64,270 |
| 2021-06-28 | 0.448 | 0.444 | 0.453 | 0.438 | -2.20% | 9 | 90,000 | 40,110 |
| 2021-06-24 | 0.454 | 0.454 | 0.469 | 0.453 | 0.00% | 29 | 2,770,000 | 1,264,490 |
| 2021-06-23 | 0.454 | 0.454 | 0.454 | 0.454 | 0.00% | 2 | 20,000 | 9,080 |
| 2021-06-22 | 0.455 | 0.454 | 0.455 | 0.454 | -1.94% | 2 | 20,000 | 9,090 |
| 2021-06-21 | 0.458 | 0.463 | 0.463 | 0.458 | +2.43% | 6 | 60,000 | 27,630 |
| 2021-06-18 | 0.454 | 0.452 | 0.454 | 0.452 | -1.09% | 4 | 40,000 | 18,120 |
| 2021-06-17 | 0.453 | 0.457 | 0.457 | 0.452 | +2.24% | 3 | 30,000 | 13,620 |
| 2021-06-16 | 0.456 | 0.447 | 0.456 | 0.447 | -0.45% | 10 | 540,000 | 241,740 |
| 2021-06-15 | 0.452 | 0.449 | 0.452 | 0.449 | -0.88% | 4 | 80,000 | 36,040 |
| 2021-06-14 | 0.454 | 0.453 | 0.454 | 0.44 | 0.00% | 17 | 700,000 | 309,450 |
| 2021-06-11 | 0.454 | 0.453 | 0.457 | 0.453 | 0.00% | 9 | 230,000 | 104,430 |
| 2021-06-10 | 0.449 | 0.453 | 0.453 | 0.449 | 0.00% | 6 | 70,000 | 31,620 |
| 2021-06-09 | 0.439 | 0.453 | 0.453 | 0.439 | +1.57% | 6 | 80,000 | 35,810 |
| 2021-06-08 | 0.447 | 0.446 | 0.447 | 0.445 | +1.83% | 6 | 70,000 | 31,210 |
| 2021-06-07 | 0.452 | 0.438 | 0.452 | 0.438 | -1.13% | 3 | 30,000 | 13,420 |
| 2021-06-04 | 0.44 | 0.443 | 0.443 | 0.44 | -1.12% | 2 | 40,000 | 17,630 |
| 2021-06-03 | 0.448 | 0.448 | 0.448 | 0.448 | -1.10% | 2 | 20,000 | 8,960 |
| 2021-06-02 | 0.45 | 0.453 | 0.453 | 0.435 | +0.89% | 15 | 170,000 | 76,380 |
| 2021-06-01 | 0.444 | 0.449 | 0.449 | 0.433 | -0.22% | 16 | 210,000 | 93,130 |
| 2021-05-31 | 0.443 | 0.45 | 0.452 | 0.443 | +0.90% | 17 | 210,000 | 93,960 |
| 2021-05-28 | 0.484 | 0.446 | 0.495 | 0.444 | -8.04% | 156 | 4,620,000 | 2,192,780 |
| 2021-05-27 | 0.474 | 0.485 | 0.488 | 0.469 | +0.21% | 20 | 690,000 | 326,380 |
| 2021-05-26 | 0.474 | 0.484 | 0.486 | 0.459 | +1.89% | 39 | 850,000 | 405,380 |
| 2021-05-25 | 0.456 | 0.475 | 0.478 | 0.455 | +3.94% | 50 | 1,730,000 | 809,870 |
| 2021-05-24 | 0.456 | 0.457 | 0.457 | 0.444 | +0.88% | 38 | 1,910,000 | 857,360 |
| 2021-05-21 | 0.424 | 0.453 | 0.453 | 0.424 | +3.19% | 44 | 1,550,000 | 690,780 |
| 2021-05-20 | 0.438 | 0.439 | 0.439 | 0.43 | +0.46% | 25 | 390,000 | 170,710 |
| 2021-05-19 | 0.433 | 0.437 | 0.437 | 0.432 | +0.92% | 18 | 350,000 | 152,220 |
| 2021-05-18 | 0.424 | 0.433 | 0.434 | 0.417 | +1.41% | 42 | 600,000 | 256,830 |
| 2021-05-17 | 0.418 | 0.427 | 0.427 | 0.417 | +2.40% | 24 | 260,000 | 110,030 |
| 2021-05-14 | 0.413 | 0.417 | 0.417 | 0.409 | +0.72% | 24 | 310,000 | 128,100 |
| 2021-05-13 | 0.404 | 0.414 | 0.415 | 0.404 | -0.24% | 21 | 240,000 | 99,110 |
| 2021-05-12 | 0.407 | 0.415 | 0.415 | 0.407 | +2.47% | 10 | 160,000 | 65,540 |
| 2021-05-11 | 0.4 | 0.405 | 0.408 | 0.396 | +1.76% | 26 | 270,000 | 108,670 |
| 2021-05-10 | 0.392 | 0.398 | 0.398 | 0.392 | +2.31% | 18 | 560,000 | 221,200 |
| 2021-05-07 | 0.389 | 0.389 | 0.389 | 0.389 | -0.26% | 2 | 20,000 | 7,780 |
| 2021-05-06 | 0.384 | 0.39 | 0.397 | 0.382 | +0.26% | 15 | 170,000 | 65,690 |
| 2021-05-05 | 0.383 | 0.389 | 0.389 | 0.383 | +0.26% | 2 | 20,000 | 7,720 |
| 2021-05-04 | 0.387 | 0.388 | 0.388 | 0.387 | +2.11% | 4 | 60,000 | 23,270 |
| 2021-04-30 | 0.38 | 0.38 | 0.38 | 0.38 | +0.53% | 5 | 140,000 | 53,200 |
| 2021-04-29 | 0.39 | 0.378 | 0.39 | 0.378 | -1.05% | 2 | 20,000 | 7,680 |
| 2021-04-28 | 0.383 | 0.382 | 0.383 | 0.382 | -1.29% | 3 | 30,000 | 11,480 |
| 2021-04-27 | 0.385 | 0.387 | 0.388 | 0.384 | -0.26% | 10 | 140,000 | 54,030 |
| 2021-04-26 | 0.388 | 0.388 | 0.388 | 0.388 | -0.26% | 1 | 10,000 | 3,880 |
| 2021-04-23 | 0.389 | 0.389 | 0.389 | 0.389 | -1.02% | 5 | 60,000 | 23,340 |
| 2021-04-21 | 0.403 | 0.393 | 0.408 | 0.393 | -2.48% | 7 | 80,000 | 31,690 |
| 2021-04-20 | 0.398 | 0.403 | 0.403 | 0.398 | +1.77% | 4 | 40,000 | 16,000 |
| 2021-04-19 | 0.397 | 0.396 | 0.397 | 0.386 | +0.76% | 6 | 80,000 | 31,590 |
| 2021-04-16 | 0.394 | 0.393 | 0.394 | 0.383 | -0.25% | 16 | 170,000 | 66,340 |
| 2021-04-15 | 0.395 | 0.394 | 0.395 | 0.394 | 0.00% | 3 | 50,000 | 19,720 |
| 2021-04-14 | 0.395 | 0.394 | 0.403 | 0.394 | -1.50% | 9 | 100,000 | 39,850 |
| 2021-04-13 | 0.406 | 0.4 | 0.406 | 0.395 | 0.00% | 17 | 270,000 | 107,800 |
| 2021-04-12 | 0.403 | 0.4 | 0.41 | 0.389 | -1.23% | 62 | 840,000 | 334,840 |
| 2021-04-09 | 0.416 | 0.405 | 0.472 | 0.405 | +0.50% | 359 | 5,400,000 | 2,417,920 |
| 2021-04-08 | 0.448 | 0.403 | 0.453 | 0.401 | -9.03% | 213 | 2,770,000 | 1,160,970 |
| 2021-04-07 | 0.372 | 0.443 | 0.496 | 0.372 | +21.70% | 1128 | 19,320,000 | 8,816,910 |
| 2021-04-06 | 0.366 | 0.364 | 0.368 | 0.361 | -0.27% | 8 | 80,000 | 29,180 |
| 2021-04-05 | 0.37 | 0.365 | 0.376 | 0.365 | +1.11% | 26 | 310,000 | 115,030 |
| 2021-03-30 | 0.369 | 0.361 | 0.369 | 0.361 | -0.28% | 5 | 50,000 | 18,210 |
| 2021-03-25 | 0.364 | 0.362 | 0.37 | 0.36 | +0.28% | 11 | 120,000 | 43,810 |
| 2021-03-24 | 0.361 | 0.361 | 0.361 | 0.361 | -0.82% | 1 | 10,000 | 3,610 |
| 2021-03-23 | 0.363 | 0.364 | 0.364 | 0.363 | +0.28% | 2 | 20,000 | 7,270 |
| 2021-03-22 | 0.363 | 0.363 | 0.363 | 0.363 | +1.40% | 1 | 10,000 | 3,630 |
| 2021-03-19 | 0.364 | 0.358 | 0.364 | 0.358 | -1.10% | 11 | 180,000 | 64,930 |
| 2021-03-18 | 0.364 | 0.362 | 0.364 | 0.362 | 0.00% | 4 | 40,000 | 14,500 |
| 2021-03-17 | 0.367 | 0.362 | 0.367 | 0.362 | -0.82% | 10 | 130,000 | 47,290 |
| 2021-03-16 | 0.365 | 0.365 | 0.365 | 0.365 | 0.00% | 1 | 10,000 | 3,650 |
| 2021-03-15 | 0.365 | 0.365 | 0.369 | 0.365 | -0.27% | 7 | 70,000 | 25,700 |
| 2021-03-12 | 0.371 | 0.366 | 0.374 | 0.366 | -0.81% | 14 | 140,000 | 51,680 |
| 2021-03-11 | 0.38 | 0.369 | 0.39 | 0.365 | -1.60% | 51 | 640,000 | 240,050 |
| 2021-03-10 | 0.365 | 0.375 | 0.375 | 0.362 | +1.35% | 11 | 120,000 | 44,040 |
| 2021-03-09 | 0.363 | 0.37 | 0.379 | 0.363 | -0.27% | 13 | 160,000 | 59,250 |
| 2021-03-05 | 0.363 | 0.371 | 0.375 | 0.363 | -0.54% | 13 | 130,000 | 47,980 |
| 2021-03-04 | 0.375 | 0.373 | 0.375 | 0.372 | +0.54% | 3 | 40,000 | 14,950 |
| 2021-03-03 | 0.365 | 0.371 | 0.371 | 0.365 | +0.54% | 7 | 80,000 | 29,360 |
| 2021-03-02 | 0.364 | 0.369 | 0.369 | 0.364 | 0.00% | 9 | 140,000 | 51,140 |
| 2021-03-01 | 0.367 | 0.369 | 0.369 | 0.367 | 0.00% | 2 | 20,000 | 7,360 |
| 2021-02-26 | 0.369 | 0.369 | 0.369 | 0.369 | -0.81% | 1 | 10,000 | 3,690 |
| 2021-02-25 | 0.372 | 0.372 | 0.372 | 0.372 | 0.00% | 2 | 50,000 | 18,600 |
| 2021-02-24 | 0.372 | 0.372 | 0.372 | 0.366 | 0.00% | 10 | 110,000 | 40,590 |
| 2021-02-22 | 0.366 | 0.372 | 0.376 | 0.366 | -1.59% | 6 | 80,000 | 29,600 |
| 2021-02-20 | 0.378 | 0.378 | 0.378 | 0.378 | +0.53% | 2 | 30,000 | 11,340 |
| 2021-02-19 | 0.372 | 0.376 | 0.377 | 0.359 | -0.27% | 36 | 550,000 | 203,910 |
| 2021-02-18 | 0.364 | 0.377 | 0.399 | 0.364 | +2.72% | 86 | 1,300,000 | 495,220 |
| 2021-02-17 | 0.372 | 0.367 | 0.376 | 0.367 | -0.81% | 19 | 270,000 | 100,480 |
| 2021-02-16 | 0.378 | 0.37 | 0.384 | 0.364 | -3.14% | 77 | 1,290,000 | 478,320 |
| 2021-02-15 | 0.375 | 0.382 | 0.39 | 0.375 | 0.00% | 47 | 470,000 | 178,620 |
| 2021-02-12 | 0.385 | 0.382 | 0.391 | 0.375 | -1.55% | 42 | 500,000 | 190,870 |
| 2021-02-11 | 0.404 | 0.388 | 0.409 | 0.386 | -6.05% | 167 | 3,080,000 | 1,214,040 |
| 2021-02-10 | 0.432 | 0.413 | 0.557 | 0.4 | -3.73% | 890 | 14,510,000 | 6,829,240 |
| 2021-02-09 | 0.371 | 0.429 | 0.444 | 0.37 | +15.01% | 301 | 6,260,000 | 2,659,240 |
| 2021-02-08 | 0.36 | 0.373 | 0.374 | 0.36 | +4.19% | 61 | 1,110,000 | 406,600 |
| 2021-02-05 | 0.358 | 0.358 | 0.358 | 0.358 | +0.56% | 1 | 10,000 | 3,580 |
| 2021-02-04 | 0.36 | 0.356 | 0.36 | 0.356 | -0.28% | 5 | 80,000 | 28,700 |
| 2021-02-03 | 0.357 | 0.357 | 0.36 | 0.356 | -1.11% | 5 | 50,000 | 17,860 |
| 2021-02-02 | 0.357 | 0.361 | 0.361 | 0.357 | +0.28% | 2 | 20,000 | 7,180 |
| 2021-02-01 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 1 | 20,000 | 7,200 |
| 2021-01-29 | 0.359 | 0.36 | 0.36 | 0.359 | +1.12% | 3 | 40,000 | 14,370 |
| 2021-01-28 | 0.357 | 0.356 | 0.357 | 0.354 | -0.84% | 4 | 70,000 | 24,900 |
| 2021-01-26 | 0.354 | 0.359 | 0.359 | 0.354 | +0.28% | 5 | 60,000 | 21,360 |
| 2021-01-25 | 0.352 | 0.358 | 0.358 | 0.352 | +0.56% | 3 | 50,000 | 17,750 |
| 2021-01-22 | 0.353 | 0.356 | 0.356 | 0.353 | -0.56% | 5 | 90,000 | 31,910 |
| 2021-01-21 | 0.36 | 0.358 | 0.36 | 0.356 | -1.10% | 8 | 150,000 | 53,590 |
| 2021-01-20 | 0.358 | 0.362 | 0.362 | 0.358 | +0.28% | 5 | 50,000 | 18,030 |
| 2021-01-19 | 0.357 | 0.361 | 0.361 | 0.357 | 0.00% | 5 | 60,000 | 21,540 |
| 2021-01-18 | 0.36 | 0.361 | 0.361 | 0.357 | 0.00% | 6 | 140,000 | 50,470 |
| 2021-01-15 | 0.36 | 0.361 | 0.363 | 0.36 | +0.84% | 18 | 260,000 | 93,850 |
| 2021-01-14 | 0.357 | 0.358 | 0.36 | 0.356 | +0.85% | 8 | 150,000 | 53,750 |
| 2021-01-13 | 0.356 | 0.355 | 0.359 | 0.355 | -0.28% | 11 | 150,000 | 53,410 |
| 2021-01-12 | 0.352 | 0.356 | 0.356 | 0.351 | +0.56% | 10 | 210,000 | 74,110 |
| 2021-01-11 | 0.354 | 0.354 | 0.355 | 0.341 | -0.28% | 49 | 720,000 | 253,230 |
| 2021-01-08 | 0.357 | 0.355 | 0.36 | 0.355 | -0.84% | 17 | 300,000 | 107,130 |
| 2021-01-06 | 0.361 | 0.358 | 0.363 | 0.354 | 0.00% | 38 | 420,000 | 150,570 |
| 2021-01-05 | 0.357 | 0.358 | 0.363 | 0.355 | -1.65% | 34 | 390,000 | 139,400 |
| 2021-01-04 | 0.36 | 0.364 | 0.364 | 0.354 | 0.00% | 32 | 500,000 | 179,890 |