Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.315 | 0.31 | 0.317 | 0.31 | 0.00% | 5 | 70,000 | 21,940 |
| 2022-12-27 | 0.312 | 0.31 | 0.312 | 0.31 | +0.32% | 2 | 20,000 | 6,220 |
| 2022-12-26 | 0.301 | 0.309 | 0.317 | 0.301 | -0.64% | 15 | 160,000 | 49,270 |
| 2022-12-23 | 0.311 | 0.311 | 0.311 | 0.311 | +0.97% | 1 | 10,000 | 3,110 |
| 2022-12-22 | 0.301 | 0.308 | 0.313 | 0.301 | +1.99% | 13 | 140,000 | 43,090 |
| 2022-12-21 | 0.299 | 0.302 | 0.302 | 0.299 | 0.00% | 4 | 40,000 | 12,020 |
| 2022-12-20 | 0.306 | 0.302 | 0.308 | 0.302 | 0.00% | 6 | 60,000 | 18,290 |
| 2022-12-19 | 0.301 | 0.302 | 0.302 | 0.301 | -0.66% | 2 | 20,000 | 6,030 |
| 2022-12-15 | 0.301 | 0.304 | 0.306 | 0.3 | -0.98% | 6 | 60,000 | 18,160 |
| 2022-12-14 | 0.301 | 0.307 | 0.307 | 0.297 | +0.33% | 13 | 300,000 | 90,200 |
| 2022-12-13 | 0.315 | 0.306 | 0.315 | 0.306 | -0.33% | 3 | 30,000 | 9,280 |
| 2022-12-12 | 0.307 | 0.307 | 0.307 | 0.307 | +1.32% | 1 | 10,000 | 3,070 |
| 2022-12-09 | 0.303 | 0.303 | 0.303 | 0.303 | -0.33% | 1 | 10,000 | 3,030 |
| 2022-12-08 | 0.302 | 0.304 | 0.304 | 0.302 | +1.67% | 3 | 50,000 | 15,150 |
| 2022-12-07 | 0.316 | 0.299 | 0.316 | 0.299 | -3.24% | 11 | 120,000 | 36,440 |
| 2022-12-06 | 0.309 | 0.309 | 0.31 | 0.309 | -1.90% | 3 | 170,000 | 52,540 |
| 2022-12-05 | 0.317 | 0.315 | 0.319 | 0.305 | +0.64% | 10 | 100,000 | 31,280 |
| 2022-11-30 | 0.314 | 0.313 | 0.314 | 0.313 | -0.32% | 2 | 70,000 | 21,970 |
| 2022-11-29 | 0.316 | 0.314 | 0.326 | 0.302 | +3.29% | 46 | 640,000 | 202,330 |
| 2022-11-28 | 0.305 | 0.304 | 0.318 | 0.304 | -2.88% | 22 | 220,000 | 67,770 |
| 2022-11-25 | 0.304 | 0.313 | 0.313 | 0.303 | +0.64% | 5 | 50,000 | 15,430 |
| 2022-11-24 | 0.3 | 0.311 | 0.312 | 0.3 | +2.30% | 4 | 40,000 | 12,350 |
| 2022-11-23 | 0.304 | 0.304 | 0.304 | 0.304 | -0.98% | 1 | 10,000 | 3,040 |
| 2022-11-22 | 0.298 | 0.307 | 0.308 | 0.298 | +2.68% | 14 | 200,000 | 61,290 |
| 2022-11-16 | 0.298 | 0.299 | 0.305 | 0.298 | 0.00% | 5 | 50,000 | 15,050 |
| 2022-11-15 | 0.299 | 0.299 | 0.299 | 0.299 | -0.33% | 1 | 10,000 | 2,990 |
| 2022-11-14 | 0.31 | 0.3 | 0.31 | 0.292 | -2.91% | 24 | 240,000 | 71,740 |
| 2022-11-11 | 0.302 | 0.309 | 0.309 | 0.293 | +1.98% | 22 | 310,000 | 92,920 |
| 2022-11-10 | 0.315 | 0.303 | 0.315 | 0.298 | -0.98% | 10 | 140,000 | 42,210 |
| 2022-11-09 | 0.307 | 0.306 | 0.307 | 0.306 | -0.33% | 4 | 40,000 | 12,250 |
| 2022-11-08 | 0.301 | 0.307 | 0.307 | 0.301 | -0.97% | 2 | 20,000 | 6,080 |
| 2022-11-07 | 0.3 | 0.31 | 0.31 | 0.3 | +2.31% | 2 | 20,000 | 6,100 |
| 2022-11-03 | 0.307 | 0.303 | 0.33 | 0.303 | -0.98% | 58 | 710,000 | 223,030 |
| 2022-11-02 | 0.306 | 0.306 | 0.306 | 0.306 | 0.00% | 3 | 30,000 | 9,180 |
| 2022-11-01 | 0.303 | 0.306 | 0.306 | 0.303 | -1.29% | 3 | 30,000 | 9,120 |
| 2022-10-31 | 0.31 | 0.31 | 0.312 | 0.299 | 0.00% | 29 | 300,000 | 92,500 |
| 2022-10-28 | 0.315 | 0.31 | 0.318 | 0.31 | +0.65% | 4 | 50,000 | 15,780 |
| 2022-10-27 | 0.306 | 0.308 | 0.308 | 0.303 | +1.65% | 7 | 100,000 | 30,670 |
| 2022-10-26 | 0.307 | 0.303 | 0.307 | 0.301 | +1.00% | 7 | 110,000 | 33,470 |
| 2022-10-25 | 0.293 | 0.3 | 0.352 | 0.292 | +3.45% | 176 | 2,630,000 | 840,610 |
| 2022-10-24 | 0.287 | 0.29 | 0.296 | 0.287 | +2.47% | 8 | 100,000 | 29,070 |
| 2022-10-21 | 0.289 | 0.283 | 0.289 | 0.283 | -0.70% | 3 | 30,000 | 8,550 |
| 2022-10-20 | 0.284 | 0.285 | 0.285 | 0.284 | +2.52% | 3 | 80,000 | 22,790 |
| 2022-10-19 | 0.275 | 0.278 | 0.285 | 0.275 | -1.77% | 8 | 80,000 | 22,430 |
| 2022-10-18 | 0.284 | 0.283 | 0.284 | 0.283 | -1.05% | 3 | 60,000 | 16,990 |
| 2022-10-17 | 0.281 | 0.286 | 0.286 | 0.281 | +2.88% | 4 | 60,000 | 16,950 |
| 2022-10-14 | 0.279 | 0.278 | 0.28 | 0.278 | -0.71% | 4 | 40,000 | 11,170 |
| 2022-10-13 | 0.285 | 0.28 | 0.285 | 0.28 | -2.44% | 3 | 30,000 | 8,460 |
| 2022-10-12 | 0.279 | 0.287 | 0.291 | 0.274 | +2.50% | 28 | 690,000 | 195,170 |
| 2022-10-11 | 0.274 | 0.28 | 0.298 | 0.271 | +3.32% | 65 | 2,630,000 | 739,000 |
| 2022-10-10 | 0.277 | 0.271 | 0.28 | 0.269 | -1.09% | 101 | 4,490,000 | 1,228,050 |
| 2022-10-07 | 0.289 | 0.274 | 0.289 | 0.272 | -2.49% | 16 | 450,000 | 125,100 |
| 2022-10-06 | 0.279 | 0.281 | 0.292 | 0.276 | +0.72% | 26 | 720,000 | 205,470 |
| 2022-10-05 | 0.279 | 0.279 | 0.284 | 0.272 | -1.06% | 8 | 150,000 | 41,630 |
| 2022-10-04 | 0.289 | 0.282 | 0.289 | 0.273 | +0.71% | 56 | 1,790,000 | 497,370 |
| 2022-10-03 | 0.278 | 0.28 | 0.288 | 0.267 | +2.94% | 71 | 2,740,000 | 753,040 |
| 2022-09-30 | 0.289 | 0.272 | 0.299 | 0.257 | -0.73% | 80 | 2,160,000 | 600,320 |
| 2022-09-29 | 0.278 | 0.274 | 0.278 | 0.274 | +1.86% | 2 | 20,000 | 5,520 |
| 2022-09-28 | 0.287 | 0.269 | 0.287 | 0.262 | -1.82% | 48 | 1,380,000 | 384,320 |
| 2022-09-27 | 0.275 | 0.274 | 0.29 | 0.273 | +0.37% | 48 | 1,800,000 | 500,240 |
| 2022-09-26 | 0.298 | 0.273 | 0.298 | 0.259 | -9.90% | 166 | 7,420,000 | 2,111,280 |
| 2022-09-23 | 0.303 | 0.303 | 0.307 | 0.303 | 0.00% | 4 | 40,000 | 12,190 |
| 2022-09-22 | 0.311 | 0.303 | 0.312 | 0.303 | -1.94% | 11 | 110,000 | 33,710 |
| 2022-09-21 | 0.301 | 0.309 | 0.313 | 0.29 | -2.52% | 21 | 310,000 | 92,390 |
| 2022-09-20 | 0.33 | 0.317 | 0.332 | 0.317 | -3.94% | 25 | 260,000 | 84,400 |
| 2022-09-19 | 0.334 | 0.33 | 0.335 | 0.325 | +0.30% | 22 | 300,000 | 99,350 |
| 2022-09-16 | 0.319 | 0.329 | 0.329 | 0.317 | +3.79% | 18 | 190,000 | 61,280 |
| 2022-09-15 | 0.316 | 0.317 | 0.318 | 0.316 | -0.31% | 8 | 100,000 | 31,720 |
| 2022-09-14 | 0.316 | 0.318 | 0.318 | 0.316 | -1.24% | 2 | 20,000 | 6,340 |
| 2022-09-13 | 0.317 | 0.322 | 0.328 | 0.316 | +1.90% | 29 | 690,000 | 221,990 |
| 2022-09-12 | 0.314 | 0.316 | 0.319 | 0.314 | 0.00% | 7 | 80,000 | 25,320 |
| 2022-09-09 | 0.316 | 0.316 | 0.316 | 0.316 | +0.32% | 2 | 40,000 | 12,640 |
| 2022-09-08 | 0.313 | 0.315 | 0.315 | 0.313 | +1.29% | 5 | 90,000 | 28,310 |
| 2022-09-07 | 0.313 | 0.311 | 0.315 | 0.295 | -1.27% | 41 | 600,000 | 184,120 |
| 2022-09-06 | 0.314 | 0.315 | 0.315 | 0.314 | +0.64% | 3 | 30,000 | 9,440 |
| 2022-09-05 | 0.314 | 0.313 | 0.314 | 0.313 | +0.97% | 4 | 40,000 | 12,550 |
| 2022-09-02 | 0.313 | 0.31 | 0.313 | 0.31 | -0.96% | 9 | 130,000 | 40,480 |
| 2022-09-01 | 0.315 | 0.313 | 0.315 | 0.313 | 0.00% | 2 | 20,000 | 6,280 |
| 2022-08-31 | 0.318 | 0.313 | 0.318 | 0.313 | -2.19% | 9 | 170,000 | 53,500 |
| 2022-08-29 | 0.314 | 0.32 | 0.321 | 0.313 | +2.24% | 17 | 200,000 | 63,540 |
| 2022-08-26 | 0.314 | 0.313 | 0.314 | 0.312 | +0.32% | 3 | 40,000 | 12,530 |
| 2022-08-25 | 0.312 | 0.312 | 0.312 | 0.312 | -0.64% | 1 | 10,000 | 3,120 |
| 2022-08-24 | 0.312 | 0.314 | 0.314 | 0.312 | 0.00% | 5 | 50,000 | 15,650 |
| 2022-08-22 | 0.314 | 0.314 | 0.314 | 0.314 | +1.29% | 1 | 10,000 | 3,140 |
| 2022-08-16 | 0.314 | 0.31 | 0.314 | 0.309 | -1.27% | 7 | 100,000 | 31,120 |
| 2022-08-15 | 0.314 | 0.314 | 0.314 | 0.314 | 0.00% | 1 | 10,000 | 3,140 |
| 2022-08-12 | 0.311 | 0.314 | 0.338 | 0.311 | +0.96% | 24 | 400,000 | 128,710 |
| 2022-08-11 | 0.312 | 0.311 | 0.312 | 0.311 | -1.27% | 2 | 20,000 | 6,230 |
| 2022-08-09 | 0.313 | 0.315 | 0.316 | 0.312 | +0.96% | 8 | 170,000 | 53,460 |
| 2022-08-08 | 0.306 | 0.312 | 0.312 | 0.306 | +1.30% | 2 | 20,000 | 6,180 |
| 2022-08-05 | 0.308 | 0.308 | 0.308 | 0.308 | 0.00% | 1 | 10,000 | 3,080 |
| 2022-08-02 | 0.308 | 0.308 | 0.308 | 0.308 | +0.65% | 1 | 10,000 | 3,080 |
| 2022-08-01 | 0.311 | 0.306 | 0.311 | 0.306 | -1.92% | 2 | 20,000 | 6,170 |
| 2022-07-29 | 0.31 | 0.312 | 0.312 | 0.31 | +0.65% | 2 | 20,000 | 6,220 |
| 2022-07-28 | 0.322 | 0.31 | 0.322 | 0.307 | 0.00% | 8 | 100,000 | 31,110 |
| 2022-07-27 | 0.31 | 0.31 | 0.31 | 0.31 | +0.32% | 1 | 10,000 | 3,100 |
| 2022-07-26 | 0.309 | 0.309 | 0.309 | 0.309 | -0.32% | 1 | 10,000 | 3,090 |
| 2022-07-25 | 0.311 | 0.31 | 0.311 | 0.31 | +1.97% | 2 | 20,000 | 6,210 |
| 2022-07-22 | 0.304 | 0.304 | 0.304 | 0.304 | -0.65% | 1 | 10,000 | 3,040 |
| 2022-07-21 | 0.308 | 0.306 | 0.308 | 0.306 | -0.33% | 3 | 30,000 | 9,200 |
| 2022-07-20 | 0.309 | 0.307 | 0.309 | 0.307 | +0.33% | 2 | 20,000 | 6,160 |
| 2022-07-19 | 0.306 | 0.306 | 0.306 | 0.306 | +0.33% | 2 | 20,000 | 6,120 |
| 2022-07-18 | 0.303 | 0.305 | 0.305 | 0.303 | -0.33% | 3 | 30,000 | 9,120 |
| 2022-07-13 | 0.302 | 0.306 | 0.306 | 0.3 | +0.66% | 8 | 80,000 | 24,140 |
| 2022-07-12 | 0.305 | 0.304 | 0.305 | 0.304 | -0.98% | 2 | 20,000 | 6,090 |
| 2022-07-11 | 0.311 | 0.307 | 0.311 | 0.307 | +2.68% | 4 | 40,000 | 12,350 |
| 2022-07-08 | 0.299 | 0.299 | 0.299 | 0.299 | -3.24% | 1 | 20,000 | 5,980 |
| 2022-07-05 | 0.304 | 0.309 | 0.309 | 0.304 | +3.34% | 2 | 20,000 | 6,130 |
| 2022-07-04 | 0.293 | 0.299 | 0.303 | 0.293 | +2.40% | 4 | 140,000 | 41,830 |
| 2022-07-01 | 0.291 | 0.292 | 0.292 | 0.291 | +0.69% | 2 | 20,000 | 5,830 |
| 2022-06-30 | 0.309 | 0.29 | 0.309 | 0.29 | -7.05% | 35 | 540,000 | 160,620 |
| 2022-06-28 | 0.306 | 0.312 | 0.312 | 0.304 | +0.65% | 7 | 110,000 | 34,060 |
| 2022-06-27 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1 | 10,000 | 3,100 |
| 2022-06-23 | 0.313 | 0.315 | 0.315 | 0.313 | 0.00% | 3 | 40,000 | 12,560 |
| 2022-06-22 | 0.315 | 0.315 | 0.315 | 0.315 | 0.00% | 2 | 20,000 | 6,300 |
| 2022-06-21 | 0.318 | 0.315 | 0.318 | 0.31 | -1.25% | 9 | 400,000 | 124,430 |
| 2022-06-20 | 0.313 | 0.319 | 0.322 | 0.309 | +1.92% | 17 | 430,000 | 136,340 |
| 2022-06-16 | 0.313 | 0.313 | 0.314 | 0.307 | -0.32% | 12 | 210,000 | 65,080 |
| 2022-06-15 | 0.306 | 0.314 | 0.314 | 0.304 | -0.95% | 36 | 820,000 | 254,140 |
| 2022-06-14 | 0.317 | 0.317 | 0.318 | 0.308 | -0.31% | 15 | 230,000 | 72,280 |
| 2022-06-10 | 0.319 | 0.318 | 0.324 | 0.318 | -1.55% | 6 | 60,000 | 19,170 |
| 2022-06-07 | 0.324 | 0.323 | 0.324 | 0.319 | -0.62% | 11 | 170,000 | 54,750 |
| 2022-06-06 | 0.32 | 0.325 | 0.326 | 0.32 | +1.88% | 5 | 50,000 | 16,160 |
| 2022-06-03 | 0.327 | 0.319 | 0.331 | 0.319 | -2.15% | 20 | 250,000 | 81,170 |
| 2022-06-02 | 0.326 | 0.326 | 0.326 | 0.326 | +0.62% | 1 | 10,000 | 3,260 |
| 2022-06-01 | 0.328 | 0.324 | 0.328 | 0.324 | -1.52% | 2 | 20,000 | 6,520 |
| 2022-05-30 | 0.326 | 0.329 | 0.329 | 0.326 | +0.92% | 4 | 40,000 | 13,100 |
| 2022-05-27 | 0.327 | 0.326 | 0.328 | 0.325 | 0.00% | 6 | 60,000 | 19,570 |
| 2022-05-26 | 0.326 | 0.326 | 0.326 | 0.326 | +0.31% | 1 | 10,000 | 3,260 |
| 2022-05-24 | 0.325 | 0.325 | 0.325 | 0.325 | -0.31% | 1 | 10,000 | 3,250 |
| 2022-05-23 | 0.326 | 0.326 | 0.326 | 0.326 | +0.31% | 2 | 20,000 | 6,520 |
| 2022-05-20 | 0.326 | 0.325 | 0.329 | 0.325 | 0.00% | 5 | 50,000 | 16,350 |
| 2022-05-19 | 0.325 | 0.325 | 0.325 | 0.325 | 0.00% | 1 | 170,000 | 55,250 |
| 2022-05-18 | 0.33 | 0.325 | 0.33 | 0.322 | +1.56% | 8 | 230,000 | 74,350 |
| 2022-05-17 | 0.327 | 0.32 | 0.333 | 0.32 | -3.03% | 25 | 290,000 | 94,660 |
| 2022-05-16 | 0.323 | 0.33 | 0.339 | 0.315 | +0.30% | 26 | 300,000 | 97,420 |
| 2022-05-13 | 0.33 | 0.329 | 0.33 | 0.329 | -0.30% | 2 | 300,000 | 98,990 |
| 2022-05-12 | 0.326 | 0.33 | 0.335 | 0.325 | -2.65% | 6 | 60,000 | 19,770 |
| 2022-05-11 | 0.33 | 0.339 | 0.339 | 0.328 | +3.04% | 4 | 40,000 | 13,260 |
| 2022-05-06 | 0.33 | 0.329 | 0.333 | 0.328 | 0.00% | 12 | 120,000 | 39,590 |
| 2022-05-05 | 0.328 | 0.329 | 0.33 | 0.328 | -0.60% | 9 | 150,000 | 49,350 |
| 2022-05-04 | 0.33 | 0.331 | 0.331 | 0.33 | +0.61% | 2 | 20,000 | 6,610 |
| 2022-04-29 | 0.325 | 0.329 | 0.336 | 0.32 | +1.23% | 9 | 90,000 | 29,650 |
| 2022-04-28 | 0.328 | 0.325 | 0.339 | 0.325 | -2.40% | 20 | 250,000 | 82,300 |
| 2022-04-27 | 0.337 | 0.333 | 0.337 | 0.333 | -1.77% | 4 | 40,000 | 13,440 |
| 2022-04-25 | 0.346 | 0.339 | 0.346 | 0.332 | -1.74% | 26 | 280,000 | 94,890 |
| 2022-04-22 | 0.348 | 0.345 | 0.364 | 0.345 | +0.29% | 43 | 610,000 | 214,960 |
| 2022-04-21 | 0.333 | 0.344 | 0.352 | 0.333 | -1.15% | 15 | 170,000 | 58,750 |
| 2022-04-20 | 0.344 | 0.348 | 0.348 | 0.344 | +2.96% | 6 | 60,000 | 20,780 |
| 2022-04-19 | 0.338 | 0.338 | 0.338 | 0.338 | -1.46% | 1 | 10,000 | 3,380 |
| 2022-04-18 | 0.348 | 0.343 | 0.348 | 0.337 | -1.15% | 8 | 90,000 | 30,650 |
| 2022-04-15 | 0.344 | 0.347 | 0.347 | 0.34 | +0.87% | 5 | 60,000 | 20,650 |
| 2022-04-14 | 0.349 | 0.344 | 0.349 | 0.344 | -1.43% | 4 | 40,000 | 13,840 |
| 2022-04-13 | 0.347 | 0.349 | 0.353 | 0.347 | +1.16% | 5 | 50,000 | 17,500 |
| 2022-04-12 | 0.348 | 0.345 | 0.35 | 0.342 | -1.71% | 18 | 220,000 | 76,040 |
| 2022-04-11 | 0.348 | 0.351 | 0.351 | 0.343 | -0.28% | 18 | 440,000 | 152,670 |
| 2022-04-08 | 0.366 | 0.352 | 0.372 | 0.338 | -6.38% | 118 | 1,760,000 | 621,520 |
| 2022-04-07 | 0.377 | 0.376 | 0.449 | 0.344 | +7.74% | 412 | 6,350,000 | 2,636,290 |
| 2022-04-06 | 0.368 | 0.349 | 0.378 | 0.342 | -4.90% | 37 | 400,000 | 141,330 |
| 2022-04-05 | 0.325 | 0.367 | 0.37 | 0.325 | +13.98% | 104 | 1,350,000 | 466,050 |
| 2022-04-04 | 0.321 | 0.322 | 0.322 | 0.303 | -1.83% | 17 | 210,000 | 66,690 |
| 2022-04-01 | 0.324 | 0.328 | 0.328 | 0.321 | +1.55% | 13 | 140,000 | 45,340 |
| 2022-03-31 | 0.314 | 0.323 | 0.348 | 0.314 | +2.54% | 24 | 330,000 | 108,340 |
| 2022-03-30 | 0.313 | 0.315 | 0.315 | 0.313 | +0.32% | 4 | 150,000 | 47,030 |
| 2022-03-29 | 0.232 | 0.314 | 0.328 | 0.232 | +6.80% | 5 | 120,000 | 37,120 |
| 2022-03-28 | 0.25 | 0.294 | 0.294 | 0.25 | -2.00% | 3 | 40,000 | 11,280 |
| 2022-02-25 | 0.243 | 0.3 | 0.323 | 0.243 | +24.48% | 8 | 90,000 | 25,070 |
| 2022-02-24 | 0.22 | 0.241 | 0.355 | 0.219 | -34.15% | 22 | 310,000 | 79,860 |
| 2022-02-22 | 0.346 | 0.366 | 0.382 | 0.301 | +5.17% | 10 | 190,000 | 67,740 |
| 2022-02-21 | 0.373 | 0.348 | 0.373 | 0.348 | -6.95% | 17 | 170,000 | 61,890 |
| 2022-02-18 | 0.375 | 0.374 | 0.375 | 0.374 | -1.32% | 5 | 80,000 | 29,950 |
| 2022-02-16 | 0.379 | 0.379 | 0.379 | 0.379 | +1.34% | 1 | 10,000 | 3,790 |
| 2022-02-15 | 0.375 | 0.374 | 0.375 | 0.374 | -1.84% | 2 | 20,000 | 7,490 |
| 2022-02-14 | 0.381 | 0.381 | 0.381 | 0.381 | 0.00% | 1 | 10,000 | 3,810 |
| 2022-02-11 | 0.369 | 0.381 | 0.381 | 0.369 | +1.60% | 4 | 60,000 | 22,660 |
| 2022-02-10 | 0.375 | 0.375 | 0.375 | 0.375 | -0.27% | 2 | 20,000 | 7,500 |
| 2022-02-09 | 0.376 | 0.376 | 0.376 | 0.376 | +0.27% | 2 | 20,000 | 7,520 |
| 2022-02-08 | 0.379 | 0.375 | 0.379 | 0.375 | -2.85% | 8 | 110,000 | 41,440 |
| 2022-02-04 | 0.38 | 0.386 | 0.386 | 0.38 | +1.58% | 4 | 100,000 | 38,460 |
| 2022-02-03 | 0.372 | 0.38 | 0.38 | 0.372 | +1.88% | 4 | 50,000 | 18,840 |
| 2022-02-01 | 0.372 | 0.373 | 0.374 | 0.372 | -1.84% | 3 | 30,000 | 11,190 |
| 2022-01-31 | 0.37 | 0.38 | 0.38 | 0.368 | +0.53% | 4 | 40,000 | 14,980 |
| 2022-01-28 | 0.361 | 0.378 | 0.378 | 0.361 | +1.89% | 5 | 90,000 | 33,070 |
| 2022-01-27 | 0.377 | 0.371 | 0.377 | 0.365 | +4.80% | 7 | 130,000 | 48,210 |
| 2022-01-26 | 0.342 | 0.354 | 0.369 | 0.342 | -1.39% | 9 | 100,000 | 36,030 |
| 2022-01-25 | 0.376 | 0.359 | 0.376 | 0.336 | +1.41% | 12 | 150,000 | 55,010 |
| 2022-01-24 | 0.363 | 0.354 | 0.363 | 0.342 | -5.60% | 9 | 100,000 | 35,650 |
| 2022-01-21 | 0.375 | 0.375 | 0.375 | 0.375 | +0.54% | 1 | 10,000 | 3,750 |
| 2022-01-20 | 0.378 | 0.373 | 0.385 | 0.36 | 0.00% | 28 | 420,000 | 156,260 |
| 2022-01-19 | 0.363 | 0.373 | 0.388 | 0.363 | +2.47% | 13 | 190,000 | 71,210 |
| 2022-01-18 | 0.371 | 0.364 | 0.371 | 0.364 | -2.41% | 9 | 130,000 | 47,590 |
| 2022-01-17 | 0.376 | 0.373 | 0.376 | 0.373 | -1.32% | 3 | 40,000 | 14,990 |
| 2022-01-14 | 0.383 | 0.378 | 0.383 | 0.375 | -0.79% | 10 | 180,000 | 68,210 |
| 2022-01-13 | 0.382 | 0.381 | 0.386 | 0.381 | -0.78% | 5 | 50,000 | 19,160 |
| 2022-01-12 | 0.398 | 0.384 | 0.412 | 0.371 | +0.26% | 118 | 1,950,000 | 751,970 |
| 2022-01-11 | 0.386 | 0.383 | 0.402 | 0.383 | -0.78% | 20 | 210,000 | 82,160 |
| 2022-01-10 | 0.379 | 0.386 | 0.386 | 0.379 | +0.52% | 8 | 80,000 | 30,610 |
| 2022-01-06 | 0.375 | 0.384 | 0.391 | 0.364 | +1.59% | 26 | 340,000 | 128,760 |
| 2022-01-05 | 0.389 | 0.378 | 0.389 | 0.378 | -0.79% | 10 | 160,000 | 61,730 |
| 2022-01-04 | 0.389 | 0.381 | 0.389 | 0.378 | -1.80% | 20 | 390,000 | 149,770 |
| 2022-01-03 | 0.387 | 0.388 | 0.388 | 0.378 | 0.00% | 12 | 140,000 | 53,750 |