Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 1.25 | 1.22 | 1.3 | 1.2 | -2.01% | 62 | 1,450,000 | 1,808,100 |
| 2023-12-28 | 1.3 | 1.245 | 1.32 | 1.245 | -2.35% | 37 | 640,000 | 816,450 |
| 2023-12-27 | 1.21 | 1.275 | 1.295 | 1.21 | +5.37% | 66 | 1,190,000 | 1,503,400 |
| 2023-12-26 | 1.26 | 1.21 | 1.295 | 1.2 | -3.20% | 27 | 330,000 | 407,650 |
| 2023-12-25 | 1.29 | 1.25 | 1.325 | 1.215 | -2.72% | 93 | 1,140,000 | 1,429,250 |
| 2023-12-22 | 1.36 | 1.285 | 1.365 | 1.23 | -3.75% | 195 | 3,720,000 | 4,771,450 |
| 2023-12-21 | 1.315 | 1.335 | 1.425 | 1.18 | +4.30% | 387 | 6,440,000 | 8,610,400 |
| 2023-12-20 | 1.225 | 1.28 | 1.39 | 1.2 | +11.79% | 438 | 8,360,000 | 10,916,450 |
| 2023-12-19 | 1.135 | 1.145 | 1.17 | 1.11 | +5.05% | 45 | 650,000 | 739,850 |
| 2023-12-18 | 1.095 | 1.09 | 1.125 | 1.055 | +2.83% | 57 | 1,060,000 | 1,164,000 |
| 2023-12-15 | 1.035 | 1.06 | 1.085 | 0.985 | +3.92% | 38 | 490,000 | 504,800 |
| 2023-12-14 | 1.065 | 1.02 | 1.095 | 1.02 | -4.23% | 27 | 380,000 | 403,150 |
| 2023-12-13 | 1.01 | 1.065 | 1.23 | 0.98 | +1.43% | 196 | 3,030,000 | 3,356,500 |
| 2023-12-12 | 1.005 | 1.05 | 1.115 | 0.99 | 0.00% | 34 | 430,000 | 448,050 |
| 2023-12-11 | 1.115 | 1.05 | 1.16 | 0.995 | -5.83% | 63 | 1,190,000 | 1,264,950 |
| 2023-12-08 | 1.04 | 1.115 | 1.155 | 1.04 | +7.21% | 76 | 1,860,000 | 2,052,250 |
| 2023-12-07 | 1.03 | 1.04 | 1.04 | 0.955 | -0.48% | 48 | 740,000 | 737,100 |
| 2023-12-06 | 1.03 | 1.045 | 1.06 | 1.005 | -1.42% | 31 | 360,000 | 371,200 |
| 2023-12-05 | 1.08 | 1.06 | 1.08 | 0.935 | -0.93% | 109 | 1,590,000 | 1,554,000 |
| 2023-12-04 | 1.08 | 1.07 | 1.095 | 1.07 | -4.04% | 23 | 570,000 | 613,200 |
| 2023-12-01 | 1.075 | 1.115 | 1.175 | 1.075 | -2.19% | 14 | 160,000 | 181,550 |
| 2023-11-30 | 1.18 | 1.14 | 1.18 | 1.12 | -4.20% | 26 | 350,000 | 405,150 |
| 2023-11-29 | 1.295 | 1.19 | 1.31 | 1.185 | -2.46% | 68 | 1,140,000 | 1,406,000 |
| 2023-11-28 | 1.165 | 1.22 | 1.255 | 1.16 | +3.83% | 44 | 780,000 | 926,050 |
| 2023-11-27 | 1.255 | 1.175 | 1.33 | 1.175 | -5.62% | 39 | 420,000 | 525,600 |
| 2023-11-24 | 1.255 | 1.245 | 1.255 | 1.14 | +1.63% | 39 | 560,000 | 668,500 |
| 2023-11-23 | 1.295 | 1.225 | 1.3 | 1.22 | -5.41% | 22 | 270,000 | 339,550 |
| 2023-11-22 | 1.295 | 1.295 | 1.33 | 1.255 | -0.77% | 42 | 660,000 | 846,850 |
| 2023-11-21 | 1.315 | 1.305 | 1.44 | 1.24 | -0.76% | 154 | 2,500,000 | 3,319,350 |
| 2023-11-20 | 1.33 | 1.315 | 1.44 | 1.31 | -0.75% | 66 | 810,000 | 1,112,100 |
| 2023-11-17 | 1.4 | 1.325 | 1.47 | 1.295 | -3.64% | 142 | 1,980,000 | 2,737,550 |
| 2023-11-16 | 1.24 | 1.375 | 1.465 | 1.235 | +14.11% | 279 | 5,440,000 | 7,592,750 |
| 2023-11-15 | 1.155 | 1.205 | 1.25 | 1.03 | +9.55% | 79 | 1,110,000 | 1,275,800 |
| 2023-11-14 | 1.25 | 1.1 | 1.25 | 1.1 | -13.73% | 91 | 1,110,000 | 1,301,150 |
| 2023-11-13 | 1.375 | 1.275 | 1.375 | 1.245 | -7.61% | 97 | 1,420,000 | 1,839,800 |
| 2023-11-10 | 1.505 | 1.38 | 1.525 | 1.36 | -8.91% | 261 | 4,310,000 | 6,062,700 |
| 2023-11-09 | 1.52 | 1.515 | 1.675 | 1.5 | +0.33% | 458 | 6,610,000 | 10,513,950 |
| 2023-11-08 | 1.525 | 1.51 | 1.56 | 1.43 | -0.66% | 43 | 570,000 | 854,000 |
| 2023-11-07 | 1.525 | 1.52 | 1.535 | 1.48 | -0.98% | 35 | 390,000 | 586,050 |
| 2023-11-06 | 1.54 | 1.535 | 1.565 | 1.52 | 0.00% | 18 | 200,000 | 307,350 |
| 2023-11-03 | 1.54 | 1.535 | 1.54 | 1.5 | +1.32% | 17 | 270,000 | 410,650 |
| 2023-11-02 | 1.56 | 1.515 | 1.6 | 1.5 | -3.19% | 90 | 1,330,000 | 2,051,900 |
| 2023-11-01 | 1.61 | 1.565 | 1.61 | 1.51 | -3.10% | 159 | 2,730,000 | 4,223,250 |
| 2023-10-31 | 1.678 | 1.615 | 1.686 | 1.584 | -3.93% | 97 | 1,440,000 | 2,351,920 |
| 2023-10-30 | 1.68 | 1.681 | 1.688 | 1.651 | +0.78% | 37 | 550,000 | 922,580 |
| 2023-10-27 | 1.702 | 1.668 | 1.724 | 1.665 | -3.25% | 86 | 1,110,000 | 1,873,780 |
| 2023-10-26 | 1.724 | 1.724 | 1.824 | 1.724 | 0.00% | 109 | 1,690,000 | 2,979,810 |
| 2023-10-25 | 1.818 | 1.724 | 1.826 | 1.703 | -5.48% | 151 | 2,460,000 | 4,346,280 |
| 2023-10-24 | 1.85 | 1.824 | 1.874 | 1.807 | -2.67% | 79 | 1,130,000 | 2,069,400 |
| 2023-10-23 | 1.949 | 1.874 | 1.986 | 1.791 | +3.14% | 317 | 5,040,000 | 9,529,720 |
| 2023-10-20 | 1.945 | 1.817 | 1.963 | 1.781 | -7.25% | 160 | 2,690,000 | 5,044,310 |
| 2023-10-19 | 1.92 | 1.959 | 2.014 | 1.92 | +3.00% | 96 | 1,310,000 | 2,592,620 |
| 2023-10-18 | 1.877 | 1.902 | 1.982 | 1.865 | +1.77% | 122 | 1,690,000 | 3,254,080 |
| 2023-10-17 | 1.85 | 1.869 | 1.92 | 1.832 | +3.49% | 129 | 1,690,000 | 3,161,800 |
| 2023-10-16 | 1.796 | 1.806 | 1.868 | 1.754 | -0.71% | 120 | 1,640,000 | 2,973,590 |
| 2023-10-13 | 1.798 | 1.819 | 1.823 | 1.777 | +2.25% | 41 | 470,000 | 849,490 |
| 2023-10-12 | 1.75 | 1.779 | 1.788 | 1.74 | -1.06% | 39 | 560,000 | 990,540 |
| 2023-10-11 | 1.76 | 1.798 | 1.798 | 1.697 | +2.16% | 38 | 440,000 | 773,470 |
| 2023-10-10 | 1.709 | 1.76 | 1.8 | 1.681 | +2.50% | 64 | 870,000 | 1,520,650 |
| 2023-10-09 | 1.727 | 1.717 | 1.728 | 1.663 | +0.18% | 22 | 250,000 | 423,220 |
| 2023-10-06 | 1.746 | 1.714 | 1.747 | 1.65 | -0.64% | 59 | 880,000 | 1,485,110 |
| 2023-10-05 | 1.696 | 1.725 | 1.74 | 1.61 | +4.04% | 91 | 1,070,000 | 1,821,670 |
| 2023-10-04 | 1.65 | 1.658 | 1.705 | 1.609 | -1.19% | 39 | 550,000 | 909,950 |
| 2023-10-03 | 1.692 | 1.678 | 1.707 | 1.588 | -0.83% | 93 | 1,070,000 | 1,760,480 |
| 2023-10-02 | 1.739 | 1.692 | 1.739 | 1.67 | -1.05% | 79 | 950,000 | 1,615,300 |
| 2023-09-29 | 1.765 | 1.71 | 1.765 | 1.681 | -1.72% | 74 | 860,000 | 1,469,230 |
| 2023-09-28 | 1.748 | 1.74 | 1.768 | 1.7 | +0.06% | 58 | 760,000 | 1,320,710 |
| 2023-09-27 | 1.72 | 1.739 | 1.785 | 1.71 | -1.19% | 112 | 1,290,000 | 2,251,900 |
| 2023-09-26 | 1.799 | 1.76 | 1.858 | 1.611 | -0.56% | 177 | 2,290,000 | 3,946,550 |
| 2023-09-25 | 1.8 | 1.77 | 1.88 | 1.68 | -0.56% | 276 | 4,060,000 | 7,220,660 |
| 2023-09-22 | 1.698 | 1.78 | 1.808 | 1.697 | +4.71% | 69 | 830,000 | 1,461,750 |
| 2023-09-21 | 1.738 | 1.7 | 1.81 | 1.651 | -2.30% | 44 | 500,000 | 862,940 |
| 2023-09-20 | 1.839 | 1.74 | 1.893 | 1.615 | -5.38% | 183 | 2,480,000 | 4,253,660 |
| 2023-09-19 | 2.127 | 1.839 | 2.127 | 1.835 | -10.94% | 113 | 1,460,000 | 2,891,310 |
| 2023-09-18 | 2.163 | 2.065 | 2.165 | 2.037 | -4.57% | 231 | 3,530,000 | 7,462,860 |
| 2023-09-15 | 2.021 | 2.164 | 2.247 | 1.923 | +3.54% | 329 | 4,730,000 | 9,731,050 |
| 2023-09-14 | 2.307 | 2.09 | 2.705 | 1.756 | -8.25% | 1922 | 30,240,000 | 69,936,310 |
| 2023-09-13 | 2.248 | 2.278 | 2.769 | 2.201 | +3.97% | 3319 | 52,420,000 | 132,178,870 |
| 2023-09-12 | 2.08 | 2.191 | 2.288 | 2.05 | +5.34% | 213 | 2,950,000 | 6,451,400 |
| 2023-09-11 | 2.079 | 2.08 | 2.376 | 2.017 | +2.51% | 323 | 4,140,000 | 9,143,030 |
| 2023-09-08 | 2.166 | 2.029 | 2.166 | 1.927 | -2.12% | 66 | 780,000 | 1,578,600 |
| 2023-09-07 | 2.297 | 2.073 | 2.355 | 2.05 | -8.68% | 244 | 3,880,000 | 8,535,010 |
| 2023-09-06 | 2.37 | 2.27 | 2.42 | 2.264 | -3.36% | 58 | 860,000 | 1,969,540 |
| 2023-09-05 | 2.331 | 2.349 | 2.453 | 2.26 | -2.49% | 193 | 2,980,000 | 6,967,020 |
| 2023-09-04 | 2.344 | 2.409 | 2.455 | 2.223 | +4.88% | 290 | 4,510,000 | 10,651,390 |
| 2023-09-01 | 2.274 | 2.297 | 2.399 | 2.206 | +4.13% | 327 | 5,920,000 | 13,755,880 |
| 2023-08-31 | 2.334 | 2.206 | 2.334 | 2.206 | -2.82% | 79 | 1,230,000 | 2,756,150 |
| 2023-08-30 | 2.359 | 2.27 | 2.359 | 2.201 | -0.87% | 98 | 1,840,000 | 4,192,480 |
| 2023-08-29 | 2.4 | 2.29 | 2.47 | 2.22 | -2.72% | 779 | 12,030,000 | 27,875,420 |
| 2023-08-28 | 1.957 | 2.354 | 2.623 | 1.85 | +21.97% | 3946 | 57,510,000 | 136,950,980 |
| 2023-08-25 | 1.84 | 1.93 | 1.958 | 1.795 | +9.85% | 795 | 14,400,000 | 27,740,830 |
| 2023-08-24 | 1.685 | 1.757 | 1.845 | 1.685 | +4.52% | 157 | 2,750,000 | 4,964,900 |
| 2023-08-23 | 1.87 | 1.681 | 1.909 | 1.654 | -3.22% | 314 | 5,100,000 | 9,303,400 |
| 2023-08-22 | 1.68 | 1.737 | 1.8 | 1.581 | +5.08% | 232 | 4,100,000 | 6,870,930 |
| 2023-08-21 | 1.55 | 1.653 | 1.653 | 1.55 | +9.83% | 155 | 2,180,000 | 3,541,200 |
| 2023-08-18 | 1.519 | 1.505 | 1.549 | 1.454 | +0.33% | 95 | 1,310,000 | 1,996,070 |
| 2023-08-17 | 1.592 | 1.5 | 1.592 | 1.432 | -5.72% | 160 | 2,130,000 | 3,181,890 |
| 2023-08-16 | 1.663 | 1.591 | 1.814 | 1.497 | -10.11% | 216 | 2,940,000 | 4,824,870 |
| 2023-08-15 | 1.727 | 1.77 | 1.891 | 1.577 | +2.91% | 341 | 4,940,000 | 8,719,160 |
| 2023-08-14 | 1.511 | 1.72 | 1.779 | 1.511 | +11.47% | 423 | 7,140,000 | 12,498,750 |
| 2023-08-11 | 1.607 | 1.543 | 1.699 | 1.381 | -2.16% | 302 | 4,310,000 | 6,599,870 |
| 2023-08-10 | 2.149 | 1.577 | 2.177 | 1.3 | -21.07% | 755 | 10,310,000 | 17,251,060 |
| 2023-08-09 | 2.189 | 1.998 | 2.189 | 1.945 | -0.05% | 598 | 9,790,000 | 20,352,120 |
| 2023-08-08 | 1.738 | 1.999 | 2.357 | 1.738 | +18.64% | 997 | 17,760,000 | 35,816,580 |
| 2023-08-07 | 1.328 | 1.685 | 1.685 | 1.25 | +39.49% | 1268 | 21,300,000 | 32,763,400 |
| 2023-08-04 | 1.17 | 1.208 | 1.38 | 1.101 | +5.23% | 719 | 11,990,000 | 15,179,400 |
| 2023-08-03 | 1.052 | 1.148 | 1.238 | 1.048 | +9.23% | 493 | 7,680,000 | 8,919,820 |
| 2023-08-02 | 1.06 | 1.051 | 1.06 | 1.033 | +0.10% | 70 | 1,880,000 | 1,971,160 |
| 2023-08-01 | 1.035 | 1.05 | 1.06 | 1.01 | +1.94% | 129 | 3,370,000 | 3,482,950 |
| 2023-07-31 | 1.03 | 1.03 | 1.038 | 1.019 | +0.98% | 21 | 280,000 | 287,440 |
| 2023-07-28 | 1.016 | 1.02 | 1.029 | 1.009 | -1.45% | 39 | 570,000 | 579,440 |
| 2023-07-27 | 1.07 | 1.035 | 1.11 | 1.015 | +1.37% | 188 | 3,880,000 | 4,154,270 |
| 2023-07-26 | 0.992 | 1.021 | 1.071 | 0.992 | -0.68% | 95 | 1,170,000 | 1,202,290 |
| 2023-07-25 | 1.02 | 1.028 | 1.043 | 0.973 | +1.08% | 128 | 2,100,000 | 2,143,350 |
| 2023-07-24 | 0.981 | 1.017 | 1.045 | 0.944 | +4.20% | 185 | 2,400,000 | 2,385,790 |
| 2023-07-21 | 0.981 | 0.976 | 1.064 | 0.927 | -3.56% | 376 | 5,640,000 | 5,515,960 |
| 2023-07-20 | 0.876 | 1.012 | 1.167 | 0.843 | +21.34% | 2175 | 38,980,000 | 42,388,640 |
| 2023-07-19 | 0.78 | 0.834 | 0.834 | 0.78 | +3.99% | 67 | 870,000 | 705,100 |
| 2023-07-18 | 0.795 | 0.802 | 0.806 | 0.759 | +2.82% | 60 | 750,000 | 586,900 |
| 2023-07-17 | 0.747 | 0.78 | 0.808 | 0.738 | +3.45% | 126 | 1,700,000 | 1,310,470 |
| 2023-07-14 | 0.74 | 0.754 | 0.756 | 0.716 | +2.72% | 88 | 1,470,000 | 1,089,640 |
| 2023-07-13 | 0.752 | 0.734 | 0.756 | 0.718 | -1.34% | 79 | 1,280,000 | 938,830 |
| 2023-07-12 | 0.706 | 0.744 | 0.777 | 0.697 | +4.49% | 202 | 3,940,000 | 2,884,280 |
| 2023-07-11 | 0.707 | 0.712 | 0.717 | 0.707 | +0.71% | 15 | 250,000 | 178,200 |
| 2023-07-10 | 0.712 | 0.707 | 0.729 | 0.7 | 0.00% | 28 | 390,000 | 276,890 |
| 2023-07-07 | 0.699 | 0.707 | 0.717 | 0.699 | +1.73% | 34 | 550,000 | 390,400 |
| 2023-07-06 | 0.709 | 0.695 | 0.734 | 0.693 | -0.43% | 113 | 1,490,000 | 1,054,500 |
| 2023-07-05 | 0.708 | 0.698 | 0.712 | 0.698 | -0.71% | 19 | 330,000 | 231,430 |
| 2023-07-04 | 0.722 | 0.703 | 0.726 | 0.692 | -1.82% | 40 | 620,000 | 441,150 |
| 2023-07-03 | 0.729 | 0.716 | 0.729 | 0.691 | -1.10% | 89 | 1,210,000 | 857,410 |
| 2023-06-30 | 0.728 | 0.724 | 0.728 | 0.714 | +2.26% | 18 | 240,000 | 173,400 |
| 2023-06-29 | 0.71 | 0.708 | 0.716 | 0.706 | +0.43% | 21 | 390,000 | 277,470 |
| 2023-06-28 | 0.712 | 0.705 | 0.719 | 0.703 | -1.67% | 29 | 310,000 | 220,140 |
| 2023-06-27 | 0.709 | 0.717 | 0.717 | 0.708 | +1.56% | 23 | 400,000 | 285,130 |
| 2023-06-26 | 0.701 | 0.706 | 0.713 | 0.699 | -1.12% | 35 | 510,000 | 358,320 |
| 2023-06-23 | 0.73 | 0.714 | 0.73 | 0.68 | -2.19% | 73 | 1,220,000 | 855,430 |
| 2023-06-22 | 0.734 | 0.73 | 0.734 | 0.7 | -1.35% | 115 | 2,360,000 | 1,696,690 |
| 2023-06-21 | 0.806 | 0.74 | 0.807 | 0.706 | -8.30% | 537 | 8,530,000 | 6,230,020 |
| 2023-06-20 | 0.631 | 0.807 | 0.807 | 0.6 | +39.86% | 1765 | 38,770,000 | 29,724,420 |
| 2023-06-19 | 0.557 | 0.577 | 0.577 | 0.557 | +1.94% | 41 | 740,000 | 421,360 |
| 2023-06-16 | 0.565 | 0.566 | 0.566 | 0.553 | +0.18% | 25 | 630,000 | 351,450 |
| 2023-06-15 | 0.564 | 0.565 | 0.568 | 0.551 | -0.88% | 32 | 340,000 | 190,740 |
| 2023-06-14 | 0.549 | 0.57 | 0.57 | 0.54 | +3.83% | 45 | 700,000 | 384,400 |
| 2023-06-13 | 0.54 | 0.549 | 0.566 | 0.538 | +3.20% | 49 | 980,000 | 537,190 |
| 2023-06-09 | 0.535 | 0.532 | 0.536 | 0.523 | -0.56% | 37 | 780,000 | 413,780 |
| 2023-06-08 | 0.541 | 0.535 | 0.541 | 0.529 | -1.47% | 22 | 270,000 | 144,580 |
| 2023-06-07 | 0.537 | 0.543 | 0.543 | 0.536 | +1.50% | 15 | 220,000 | 118,650 |
| 2023-06-06 | 0.523 | 0.535 | 0.54 | 0.52 | -1.11% | 24 | 700,000 | 368,510 |
| 2023-06-05 | 0.544 | 0.541 | 0.549 | 0.528 | -1.28% | 42 | 630,000 | 339,330 |
| 2023-06-02 | 0.538 | 0.548 | 0.553 | 0.538 | -0.36% | 17 | 230,000 | 125,420 |
| 2023-06-01 | 0.546 | 0.55 | 0.555 | 0.537 | +1.29% | 13 | 250,000 | 136,170 |
| 2023-05-31 | 0.542 | 0.543 | 0.561 | 0.517 | -1.09% | 88 | 1,260,000 | 677,060 |
| 2023-05-30 | 0.559 | 0.549 | 0.576 | 0.548 | -3.17% | 40 | 490,000 | 271,870 |
| 2023-05-29 | 0.585 | 0.567 | 0.585 | 0.546 | +3.28% | 71 | 960,000 | 541,040 |
| 2023-05-26 | 0.544 | 0.549 | 0.57 | 0.517 | -0.18% | 100 | 1,590,000 | 868,260 |
| 2023-05-25 | 0.569 | 0.55 | 0.571 | 0.532 | -0.90% | 162 | 2,280,000 | 1,250,770 |
| 2023-05-24 | 0.563 | 0.555 | 0.665 | 0.534 | +4.72% | 1093 | 20,130,000 | 12,173,460 |
| 2023-05-23 | 0.573 | 0.53 | 0.593 | 0.525 | -3.11% | 122 | 2,260,000 | 1,269,490 |
| 2023-05-22 | 0.512 | 0.547 | 0.596 | 0.5 | +6.21% | 352 | 6,490,000 | 3,572,210 |
| 2023-05-19 | 0.5 | 0.515 | 0.636 | 0.463 | +11.96% | 1630 | 33,860,000 | 19,840,610 |
| 2023-05-18 | 0.453 | 0.46 | 0.469 | 0.453 | +0.22% | 42 | 750,000 | 349,150 |
| 2023-05-17 | 0.452 | 0.459 | 0.463 | 0.449 | +0.44% | 56 | 910,000 | 413,500 |
| 2023-05-16 | 0.462 | 0.457 | 0.462 | 0.448 | -0.65% | 50 | 1,150,000 | 520,280 |
| 2023-05-15 | 0.459 | 0.46 | 0.464 | 0.446 | +0.22% | 39 | 530,000 | 242,610 |
| 2023-05-12 | 0.51 | 0.459 | 0.51 | 0.458 | -5.56% | 247 | 3,700,000 | 1,727,830 |
| 2023-05-11 | 0.443 | 0.486 | 0.514 | 0.44 | +13.82% | 529 | 10,310,000 | 4,974,850 |
| 2023-05-10 | 0.439 | 0.427 | 0.443 | 0.427 | +0.47% | 24 | 450,000 | 194,980 |
| 2023-05-08 | 0.448 | 0.425 | 0.458 | 0.425 | -1.16% | 13 | 130,000 | 56,920 |
| 2023-05-05 | 0.439 | 0.43 | 0.465 | 0.421 | -2.05% | 63 | 1,010,000 | 441,880 |
| 2023-05-04 | 0.411 | 0.439 | 0.439 | 0.411 | +3.29% | 21 | 390,000 | 165,910 |
| 2023-05-03 | 0.429 | 0.425 | 0.431 | 0.406 | -0.47% | 23 | 310,000 | 130,380 |
| 2023-05-02 | 0.454 | 0.427 | 0.456 | 0.419 | -5.74% | 49 | 710,000 | 310,690 |
| 2023-04-28 | 0.478 | 0.453 | 0.478 | 0.446 | -3.41% | 68 | 980,000 | 449,150 |
| 2023-04-27 | 0.488 | 0.469 | 0.497 | 0.469 | -3.50% | 52 | 900,000 | 430,510 |
| 2023-04-26 | 0.49 | 0.486 | 0.493 | 0.463 | -0.82% | 143 | 3,040,000 | 1,442,840 |
| 2023-04-25 | 0.46 | 0.49 | 0.578 | 0.46 | +6.99% | 1129 | 22,210,000 | 11,520,100 |
| 2023-04-24 | 0.428 | 0.458 | 0.478 | 0.421 | +9.31% | 443 | 7,610,000 | 3,411,440 |
| 2023-04-21 | 0.398 | 0.419 | 0.423 | 0.396 | +3.46% | 47 | 750,000 | 308,250 |
| 2023-04-20 | 0.415 | 0.405 | 0.415 | 0.39 | 0.00% | 23 | 450,000 | 180,020 |
| 2023-04-19 | 0.405 | 0.405 | 0.418 | 0.385 | +0.75% | 114 | 1,810,000 | 725,790 |
| 2023-04-18 | 0.404 | 0.402 | 0.411 | 0.402 | -2.19% | 38 | 1,670,000 | 678,470 |
| 2023-04-17 | 0.387 | 0.411 | 0.411 | 0.385 | +6.75% | 63 | 1,110,000 | 441,370 |
| 2023-04-14 | 0.389 | 0.385 | 0.39 | 0.376 | -0.77% | 25 | 350,000 | 134,220 |
| 2023-04-13 | 0.391 | 0.388 | 0.391 | 0.383 | -0.77% | 43 | 570,000 | 220,820 |
| 2023-04-12 | 0.387 | 0.391 | 0.391 | 0.387 | +1.56% | 10 | 290,000 | 112,690 |
| 2023-04-11 | 0.388 | 0.385 | 0.393 | 0.383 | +0.26% | 65 | 1,780,000 | 692,640 |
| 2023-04-10 | 0.387 | 0.384 | 0.39 | 0.384 | -1.29% | 44 | 820,000 | 317,640 |
| 2023-04-07 | 0.384 | 0.389 | 0.39 | 0.371 | +1.04% | 50 | 1,060,000 | 408,650 |
| 2023-04-06 | 0.379 | 0.385 | 0.385 | 0.371 | +2.12% | 27 | 400,000 | 151,630 |
| 2023-04-05 | 0.374 | 0.377 | 0.378 | 0.374 | +0.80% | 14 | 250,000 | 94,010 |
| 2023-04-04 | 0.371 | 0.374 | 0.374 | 0.371 | +1.08% | 8 | 100,000 | 37,260 |
| 2023-04-03 | 0.369 | 0.37 | 0.373 | 0.369 | +0.54% | 16 | 350,000 | 130,060 |
| 2023-03-31 | 0.367 | 0.368 | 0.369 | 0.364 | -0.27% | 8 | 80,000 | 29,290 |
| 2023-03-30 | 0.367 | 0.369 | 0.369 | 0.367 | 0.00% | 3 | 30,000 | 11,040 |
| 2023-03-29 | 0.371 | 0.369 | 0.372 | 0.365 | -0.27% | 15 | 190,000 | 70,010 |
| 2023-03-28 | 0.371 | 0.37 | 0.372 | 0.368 | -0.54% | 13 | 260,000 | 96,480 |
| 2023-03-27 | 0.371 | 0.372 | 0.372 | 0.368 | +0.27% | 30 | 430,000 | 159,050 |
| 2023-03-24 | 0.368 | 0.371 | 0.372 | 0.368 | 0.00% | 7 | 80,000 | 29,650 |
| 2023-03-23 | 0.365 | 0.371 | 0.375 | 0.358 | +1.64% | 28 | 420,000 | 152,960 |
| 2023-03-22 | 0.363 | 0.365 | 0.391 | 0.356 | +2.53% | 202 | 4,160,000 | 1,547,930 |
| 2023-03-21 | 0.356 | 0.356 | 0.36 | 0.356 | +1.42% | 4 | 50,000 | 17,840 |
| 2023-03-20 | 0.355 | 0.351 | 0.364 | 0.344 | +0.57% | 22 | 470,000 | 167,070 |
| 2023-03-17 | 0.34 | 0.349 | 0.349 | 0.34 | +1.45% | 13 | 210,000 | 72,930 |
| 2023-03-16 | 0.343 | 0.344 | 0.348 | 0.343 | +0.29% | 6 | 120,000 | 41,430 |
| 2023-03-15 | 0.349 | 0.343 | 0.349 | 0.343 | -2.56% | 10 | 220,000 | 75,780 |
| 2023-03-14 | 0.358 | 0.352 | 0.358 | 0.345 | -0.56% | 13 | 270,000 | 94,150 |
| 2023-03-13 | 0.355 | 0.354 | 0.36 | 0.353 | 0.00% | 21 | 410,000 | 145,910 |
| 2023-03-10 | 0.353 | 0.354 | 0.358 | 0.353 | -0.56% | 9 | 240,000 | 85,130 |
| 2023-03-09 | 0.36 | 0.356 | 0.363 | 0.352 | +0.56% | 30 | 590,000 | 209,750 |
| 2023-03-07 | 0.356 | 0.354 | 0.36 | 0.35 | -1.12% | 19 | 230,000 | 81,950 |
| 2023-03-06 | 0.349 | 0.358 | 0.359 | 0.349 | +2.58% | 18 | 290,000 | 102,580 |
| 2023-03-03 | 0.345 | 0.349 | 0.356 | 0.345 | +2.05% | 30 | 610,000 | 213,650 |
| 2023-03-02 | 0.349 | 0.342 | 0.349 | 0.341 | -2.01% | 23 | 360,000 | 123,780 |
| 2023-03-01 | 0.348 | 0.349 | 0.349 | 0.348 | +0.29% | 3 | 30,000 | 10,450 |
| 2023-02-28 | 0.348 | 0.348 | 0.348 | 0.344 | +0.29% | 6 | 80,000 | 27,740 |
| 2023-02-27 | 0.346 | 0.347 | 0.35 | 0.343 | -0.86% | 15 | 230,000 | 79,390 |
| 2023-02-24 | 0.351 | 0.35 | 0.356 | 0.346 | 0.00% | 25 | 480,000 | 168,600 |
| 2023-02-22 | 0.345 | 0.35 | 0.35 | 0.345 | +1.16% | 8 | 110,000 | 38,280 |
| 2023-02-21 | 0.347 | 0.346 | 0.347 | 0.346 | +0.58% | 5 | 80,000 | 27,700 |
| 2023-02-20 | 0.351 | 0.344 | 0.352 | 0.344 | -1.71% | 15 | 210,000 | 73,060 |
| 2023-02-17 | 0.353 | 0.35 | 0.363 | 0.349 | -0.57% | 40 | 580,000 | 205,010 |
| 2023-02-16 | 0.353 | 0.352 | 0.356 | 0.351 | 0.00% | 11 | 140,000 | 49,580 |
| 2023-02-15 | 0.345 | 0.352 | 0.376 | 0.345 | +0.86% | 96 | 1,580,000 | 571,290 |
| 2023-02-14 | 0.351 | 0.349 | 0.355 | 0.347 | -1.69% | 13 | 140,000 | 49,000 |
| 2023-02-13 | 0.348 | 0.355 | 0.357 | 0.345 | +2.60% | 32 | 380,000 | 133,550 |
| 2023-02-10 | 0.348 | 0.346 | 0.348 | 0.342 | +0.29% | 19 | 390,000 | 134,780 |
| 2023-02-09 | 0.34 | 0.345 | 0.345 | 0.34 | +2.07% | 10 | 130,000 | 44,520 |
| 2023-02-08 | 0.336 | 0.338 | 0.341 | 0.336 | +1.20% | 13 | 150,000 | 50,810 |
| 2023-02-07 | 0.335 | 0.334 | 0.336 | 0.334 | -0.60% | 5 | 80,000 | 26,800 |
| 2023-02-06 | 0.331 | 0.336 | 0.336 | 0.33 | +1.51% | 22 | 530,000 | 176,020 |
| 2023-02-03 | 0.338 | 0.331 | 0.338 | 0.331 | -1.78% | 15 | 320,000 | 106,450 |
| 2023-02-02 | 0.34 | 0.337 | 0.34 | 0.337 | -0.59% | 7 | 90,000 | 30,490 |
| 2023-02-01 | 0.343 | 0.339 | 0.346 | 0.336 | +0.30% | 15 | 170,000 | 57,810 |
| 2023-01-31 | 0.339 | 0.338 | 0.341 | 0.336 | +0.30% | 12 | 190,000 | 64,160 |
| 2023-01-30 | 0.343 | 0.337 | 0.347 | 0.337 | -0.30% | 13 | 200,000 | 68,210 |
| 2023-01-27 | 0.341 | 0.338 | 0.342 | 0.338 | -0.29% | 7 | 120,000 | 40,850 |
| 2023-01-26 | 0.342 | 0.339 | 0.345 | 0.335 | -0.59% | 30 | 690,000 | 235,660 |
| 2023-01-25 | 0.341 | 0.341 | 0.341 | 0.337 | +1.19% | 13 | 200,000 | 68,040 |
| 2023-01-24 | 0.333 | 0.337 | 0.346 | 0.328 | +2.12% | 60 | 1,280,000 | 431,400 |
| 2023-01-23 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 30,000 | 9,900 |
| 2023-01-20 | 0.325 | 0.33 | 0.33 | 0.324 | +0.61% | 13 | 280,000 | 91,500 |
| 2023-01-19 | 0.334 | 0.328 | 0.334 | 0.32 | -0.30% | 10 | 130,000 | 42,260 |
| 2023-01-18 | 0.324 | 0.329 | 0.333 | 0.324 | +0.61% | 8 | 130,000 | 42,770 |
| 2023-01-17 | 0.324 | 0.327 | 0.341 | 0.324 | -3.54% | 16 | 410,000 | 137,510 |
| 2023-01-16 | 0.316 | 0.339 | 0.341 | 0.316 | +4.63% | 62 | 1,150,000 | 381,120 |
| 2023-01-13 | 0.317 | 0.324 | 0.331 | 0.316 | +0.93% | 17 | 470,000 | 150,420 |
| 2023-01-12 | 0.325 | 0.321 | 0.338 | 0.313 | +1.26% | 69 | 990,000 | 322,570 |
| 2023-01-11 | 0.324 | 0.317 | 0.326 | 0.305 | -3.94% | 99 | 1,740,000 | 546,420 |
| 2023-01-10 | 0.313 | 0.33 | 0.341 | 0.313 | +6.11% | 88 | 1,010,000 | 332,800 |
| 2023-01-09 | 0.304 | 0.311 | 0.311 | 0.304 | +2.64% | 11 | 150,000 | 46,290 |
| 2023-01-06 | 0.318 | 0.303 | 0.318 | 0.298 | -4.42% | 28 | 330,000 | 100,410 |
| 2023-01-05 | 0.314 | 0.317 | 0.317 | 0.314 | +2.26% | 6 | 60,000 | 18,920 |
| 2023-01-04 | 0.314 | 0.31 | 0.314 | 0.306 | -1.27% | 10 | 100,000 | 31,120 |
| 2023-01-03 | 0.312 | 0.314 | 0.314 | 0.311 | 0.00% | 3 | 30,000 | 9,370 |