Красноярскэнергосбыт
KRSB
22.14 ₽ -3.06% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 8.62 | 8.7 | 8.77 | 8.58 | +0.93% | 35 | 11,700 | 101,306 |
| 2022-12-29 | 8.54 | 8.62 | 8.74 | 8.54 | +1.41% | 36 | 30,800 | 266,185 |
| 2022-12-28 | 8.4 | 8.5 | 8.7 | 8.4 | +0.24% | 74 | 50,000 | 423,641 |
| 2022-12-27 | 8.54 | 8.48 | 8.79 | 8.3 | -0.24% | 85 | 116,100 | 988,513 |
| 2022-12-26 | 8.49 | 8.5 | 8.58 | 8.44 | -0.70% | 42 | 32,900 | 280,037 |
| 2022-12-23 | 8.51 | 8.56 | 8.75 | 8.4 | +0.23% | 82 | 86,000 | 731,692 |
| 2022-12-22 | 8.68 | 8.54 | 8.68 | 8.43 | -1.39% | 58 | 26,100 | 221,584 |
| 2022-12-21 | 8.42 | 8.66 | 8.99 | 8.42 | +2.24% | 76 | 45,300 | 392,319 |
| 2022-12-20 | 8.49 | 8.47 | 8.49 | 8.45 | -0.12% | 18 | 8,800 | 74,513 |
| 2022-12-19 | 8.38 | 8.48 | 8.59 | 8.38 | +0.83% | 38 | 28,900 | 246,106 |
| 2022-12-16 | 8.45 | 8.41 | 8.6 | 8.33 | -0.36% | 59 | 38,300 | 327,518 |
| 2022-12-15 | 8.45 | 8.44 | 8.55 | 8.42 | 0.00% | 22 | 6,000 | 50,735 |
| 2022-12-14 | 8.53 | 8.44 | 8.66 | 8.4 | -0.94% | 36 | 27,600 | 236,064 |
| 2022-12-13 | 8.64 | 8.52 | 8.64 | 8.42 | +0.35% | 23 | 13,700 | 116,715 |
| 2022-12-12 | 8.4 | 8.49 | 8.69 | 8.39 | +1.31% | 36 | 35,700 | 307,382 |
| 2022-12-09 | 8.36 | 8.38 | 8.7 | 8.1 | +0.72% | 91 | 64,700 | 544,173 |
| 2022-12-08 | 8.28 | 8.32 | 8.7 | 8.28 | +0.85% | 77 | 46,800 | 398,722 |
| 2022-12-07 | 8.29 | 8.25 | 8.39 | 8.23 | -1.43% | 20 | 5,100 | 42,416 |
| 2022-12-06 | 8.27 | 8.37 | 8.54 | 8.23 | +1.70% | 58 | 20,900 | 173,980 |
| 2022-12-05 | 8.24 | 8.23 | 8.79 | 8.23 | 0.00% | 55 | 27,000 | 227,437 |
| 2022-12-02 | 8.29 | 8.23 | 8.4 | 8.2 | -0.36% | 34 | 25,600 | 211,018 |
| 2022-12-01 | 8.56 | 8.26 | 8.56 | 8.11 | -2.94% | 62 | 43,100 | 355,579 |
| 2022-11-30 | 8.55 | 8.51 | 8.73 | 8.35 | -1.05% | 49 | 20,400 | 174,659 |
| 2022-11-29 | 8.35 | 8.6 | 9.05 | 8.24 | +2.02% | 103 | 50,500 | 442,304 |
| 2022-11-28 | 8.2 | 8.43 | 8.43 | 8.2 | +2.18% | 33 | 15,000 | 125,136 |
| 2022-11-25 | 8.32 | 8.25 | 8.55 | 8.18 | -0.48% | 33 | 19,600 | 163,524 |
| 2022-11-24 | 8.3 | 8.29 | 8.49 | 8.23 | -0.60% | 21 | 5,600 | 46,505 |
| 2022-11-23 | 8.1 | 8.34 | 8.48 | 8.1 | +1.96% | 51 | 78,200 | 652,399 |
| 2022-11-22 | 8.18 | 8.18 | 8.2 | 8.12 | +0.12% | 8 | 2,600 | 21,253 |
| 2022-11-21 | 8.43 | 8.17 | 8.43 | 8.01 | -1.80% | 108 | 54,800 | 442,957 |
| 2022-11-18 | 8.3 | 8.32 | 8.41 | 8.15 | -0.24% | 43 | 15,000 | 124,138 |
| 2022-11-17 | 8.44 | 8.34 | 8.44 | 8.27 | -0.48% | 22 | 9,600 | 80,228 |
| 2022-11-16 | 8.09 | 8.38 | 8.5 | 8.04 | +2.57% | 43 | 17,200 | 144,015 |
| 2022-11-15 | 8.33 | 8.17 | 8.39 | 8.08 | -1.21% | 45 | 11,300 | 93,103 |
| 2022-11-14 | 8.34 | 8.27 | 8.34 | 8.1 | -0.84% | 18 | 6,800 | 55,995 |
| 2022-11-11 | 8.32 | 8.34 | 8.48 | 8.02 | +1.34% | 78 | 31,200 | 254,570 |
| 2022-11-10 | 8.24 | 8.23 | 8.37 | 8.23 | -1.20% | 31 | 23,300 | 192,168 |
| 2022-11-09 | 8.15 | 8.33 | 8.42 | 8.14 | +0.60% | 57 | 22,300 | 184,396 |
| 2022-11-08 | 8.32 | 8.28 | 9.14 | 8.13 | +0.98% | 756 | 458,100 | 3,976,533 |
| 2022-11-07 | 8.2 | 8.2 | 8.39 | 8.07 | -1.20% | 65 | 18,900 | 155,352 |
| 2022-11-03 | 8.4 | 8.3 | 8.43 | 8.08 | +0.36% | 62 | 44,500 | 365,133 |
| 2022-11-02 | 8.23 | 8.27 | 8.33 | 8.13 | +0.36% | 36 | 7,900 | 65,203 |
| 2022-11-01 | 8.14 | 8.24 | 8.36 | 8 | +1.23% | 84 | 42,100 | 344,489 |
| 2022-10-31 | 8.06 | 8.14 | 8.3 | 7.94 | +1.75% | 102 | 102,700 | 847,097 |
| 2022-10-28 | 7.93 | 8 | 8.16 | 7.84 | +1.39% | 71 | 32,000 | 256,090 |
| 2022-10-27 | 7.85 | 7.89 | 8.2 | 7.81 | +0.51% | 162 | 96,600 | 769,685 |
| 2022-10-26 | 7.83 | 7.85 | 7.9 | 7.57 | +0.26% | 69 | 25,000 | 193,364 |
| 2022-10-25 | 7.66 | 7.83 | 7.87 | 7.66 | +2.22% | 30 | 8,000 | 62,336 |
| 2022-10-24 | 7.48 | 7.66 | 7.89 | 7.32 | +1.59% | 55 | 14,100 | 108,539 |
| 2022-10-21 | 7.49 | 7.54 | 7.85 | 7.37 | +1.21% | 114 | 67,500 | 514,427 |
| 2022-10-20 | 7.31 | 7.45 | 7.63 | 7.31 | -0.80% | 39 | 27,100 | 203,282 |
| 2022-10-19 | 7.37 | 7.51 | 7.6 | 7.32 | +1.90% | 50 | 55,600 | 417,231 |
| 2022-10-18 | 7.42 | 7.37 | 7.42 | 7.36 | -0.41% | 9 | 2,200 | 16,204 |
| 2022-10-17 | 7.34 | 7.4 | 7.44 | 7.26 | +0.82% | 25 | 19,800 | 145,627 |
| 2022-10-14 | 7.28 | 7.34 | 7.49 | 7.24 | +0.55% | 48 | 54,700 | 400,145 |
| 2022-10-13 | 7.59 | 7.3 | 7.7 | 7.1 | +0.27% | 122 | 80,400 | 595,822 |
| 2022-10-12 | 7.18 | 7.28 | 7.45 | 7.14 | +0.69% | 50 | 74,000 | 543,256 |
| 2022-10-11 | 7.25 | 7.23 | 7.25 | 7.12 | -1.77% | 32 | 13,800 | 99,185 |
| 2022-10-10 | 7.08 | 7.36 | 7.36 | 6.99 | +3.08% | 39 | 17,800 | 127,567 |
| 2022-10-07 | 7.04 | 7.14 | 7.24 | 6.91 | +0.56% | 54 | 20,800 | 146,790 |
| 2022-10-06 | 7.16 | 7.1 | 7.22 | 7.1 | +0.14% | 8 | 1,900 | 13,570 |
| 2022-10-05 | 7.09 | 7.09 | 7.5 | 7.01 | -0.84% | 73 | 54,200 | 393,598 |
| 2022-10-04 | 7.43 | 7.15 | 7.45 | 7.03 | -0.56% | 44 | 20,200 | 145,153 |
| 2022-10-03 | 6.99 | 7.19 | 7.5 | 6.99 | +2.71% | 48 | 37,700 | 265,863 |
| 2022-09-30 | 7.03 | 7 | 7.08 | 6.91 | -0.14% | 37 | 22,500 | 157,002 |
| 2022-09-29 | 7.8 | 7.01 | 7.8 | 6.9 | -3.04% | 75 | 32,900 | 240,434 |
| 2022-09-28 | 7.07 | 7.23 | 7.28 | 6.85 | +2.70% | 70 | 35,900 | 249,887 |
| 2022-09-27 | 6.91 | 7.04 | 7.21 | 6.91 | +0.43% | 65 | 24,900 | 174,314 |
| 2022-09-26 | 7.16 | 7.01 | 7.24 | 6.66 | -2.77% | 233 | 118,400 | 820,415 |
| 2022-09-23 | 7.67 | 7.21 | 7.67 | 7.05 | -0.55% | 90 | 57,500 | 420,108 |
| 2022-09-22 | 7.4 | 7.25 | 7.72 | 7.1 | -1.89% | 98 | 86,100 | 627,627 |
| 2022-09-21 | 7.35 | 7.39 | 7.75 | 6.8 | -2.38% | 475 | 236,100 | 1,688,548 |
| 2022-09-20 | 8.11 | 7.57 | 8.15 | 7.13 | -6.54% | 196 | 163,700 | 1,257,088 |
| 2022-09-19 | 8.09 | 8.1 | 8.12 | 8 | +0.75% | 60 | 59,400 | 480,051 |
| 2022-09-16 | 8.07 | 8.04 | 8.19 | 8 | -0.74% | 76 | 35,100 | 282,722 |
| 2022-09-15 | 8.05 | 8.1 | 8.1 | 7.98 | +1.50% | 36 | 14,700 | 117,893 |
| 2022-09-14 | 8.04 | 7.98 | 8.04 | 7.96 | -0.75% | 20 | 8,800 | 70,367 |
| 2022-09-13 | 8.21 | 8.04 | 8.21 | 7.96 | -0.99% | 34 | 11,800 | 95,312 |
| 2022-09-12 | 8.05 | 8.12 | 8.25 | 8.05 | -0.12% | 29 | 9,800 | 80,104 |
| 2022-09-09 | 7.98 | 8.13 | 8.25 | 7.98 | +2.39% | 68 | 34,100 | 277,061 |
| 2022-09-08 | 8 | 7.94 | 8.05 | 7.91 | -0.75% | 27 | 16,300 | 129,911 |
| 2022-09-07 | 8 | 8 | 8.06 | 7.97 | +0.88% | 45 | 19,600 | 157,240 |
| 2022-09-06 | 7.99 | 7.93 | 8 | 7.85 | -0.88% | 97 | 46,500 | 368,048 |
| 2022-09-05 | 7.98 | 8 | 8.07 | 7.89 | +0.63% | 63 | 19,100 | 152,548 |
| 2022-09-02 | 8.05 | 7.95 | 8.05 | 7.95 | -0.50% | 50 | 20,200 | 161,134 |
| 2022-09-01 | 8.02 | 7.99 | 8.09 | 7.98 | -0.25% | 58 | 27,800 | 223,105 |
| 2022-08-31 | 7.95 | 8.01 | 8.15 | 7.95 | +0.50% | 63 | 37,100 | 298,144 |
| 2022-08-30 | 8.12 | 7.97 | 8.12 | 7.93 | -1.60% | 90 | 60,700 | 484,934 |
| 2022-08-29 | 8.1 | 8.1 | 8.12 | 8.06 | 0.00% | 10 | 6,900 | 55,884 |
| 2022-08-26 | 7.95 | 8.1 | 8.2 | 7.92 | +2.14% | 25 | 9,400 | 76,059 |
| 2022-08-25 | 8.17 | 7.93 | 8.37 | 7.8 | -2.94% | 77 | 38,800 | 310,820 |
| 2022-08-24 | 8.25 | 8.17 | 8.36 | 8.1 | -2.27% | 71 | 33,800 | 277,565 |
| 2022-08-23 | 8.1 | 8.36 | 8.38 | 8.1 | +3.47% | 68 | 33,100 | 272,692 |
| 2022-08-22 | 8.04 | 8.08 | 8.13 | 7.99 | -0.98% | 77 | 28,700 | 230,975 |
| 2022-08-19 | 7.87 | 8.16 | 8.39 | 7.86 | +3.68% | 90 | 29,800 | 242,404 |
| 2022-08-18 | 7.84 | 7.87 | 7.94 | 7.78 | +0.90% | 40 | 13,100 | 102,947 |
| 2022-08-17 | 7.9 | 7.8 | 7.98 | 7.71 | -1.27% | 107 | 31,100 | 244,826 |
| 2022-08-16 | 7.6 | 7.9 | 7.9 | 7.52 | +3.95% | 106 | 59,800 | 462,331 |
| 2022-08-15 | 7.6 | 7.6 | 7.67 | 7.41 | -0.78% | 63 | 21,800 | 164,457 |
| 2022-08-12 | 7.67 | 7.66 | 7.68 | 7.54 | 0.00% | 39 | 11,700 | 88,937 |
| 2022-08-11 | 7.42 | 7.66 | 7.67 | 7.39 | +2.96% | 62 | 19,500 | 147,490 |
| 2022-08-10 | 7.39 | 7.44 | 7.49 | 7.27 | +1.78% | 47 | 12,300 | 90,669 |
| 2022-08-09 | 7.44 | 7.31 | 7.5 | 7.28 | -1.48% | 47 | 17,600 | 129,983 |
| 2022-08-08 | 7.5 | 7.42 | 7.5 | 7.23 | +0.54% | 56 | 23,000 | 170,240 |
| 2022-08-05 | 7.44 | 7.38 | 7.45 | 7.34 | -1.07% | 43 | 24,400 | 180,185 |
| 2022-08-04 | 7.45 | 7.46 | 7.47 | 7.42 | +0.54% | 27 | 9,500 | 70,742 |
| 2022-08-03 | 7.41 | 7.42 | 7.49 | 7.28 | +0.27% | 64 | 31,300 | 232,484 |
| 2022-08-02 | 7.34 | 7.4 | 7.41 | 7.23 | +1.65% | 66 | 23,500 | 172,682 |
| 2022-08-01 | 7.13 | 7.28 | 7.33 | 7.1 | +1.82% | 101 | 111,800 | 813,787 |
| 2022-07-29 | 7.22 | 7.15 | 7.23 | 7.11 | -0.28% | 53 | 19,500 | 139,778 |
| 2022-07-28 | 7.24 | 7.17 | 7.25 | 7.17 | -0.69% | 38 | 12,100 | 87,383 |
| 2022-07-27 | 7.27 | 7.22 | 7.28 | 7.12 | -0.28% | 90 | 28,100 | 202,465 |
| 2022-07-26 | 7.16 | 7.24 | 7.27 | 7.1 | +1.83% | 153 | 73,400 | 527,520 |
| 2022-07-25 | 7.1 | 7.11 | 7.24 | 7.07 | +0.28% | 86 | 56,500 | 405,078 |
| 2022-07-22 | 7.12 | 7.09 | 7.13 | 7.01 | -0.42% | 142 | 59,400 | 418,864 |
| 2022-07-21 | 7.19 | 7.12 | 7.19 | 7.07 | -2.20% | 87 | 37,500 | 266,598 |
| 2022-07-20 | 7.11 | 7.28 | 7.33 | 7.08 | +2.39% | 136 | 39,200 | 283,439 |
| 2022-07-19 | 7.2 | 7.11 | 7.22 | 7.05 | -1.25% | 121 | 41,000 | 291,560 |
| 2022-07-18 | 7.28 | 7.2 | 7.28 | 7.11 | +0.56% | 40 | 24,200 | 173,671 |
| 2022-07-15 | 7.11 | 7.16 | 7.28 | 7.05 | 0.00% | 105 | 46,900 | 339,310 |
| 2022-07-14 | 7.12 | 7.16 | 7.33 | 7.11 | +0.56% | 51 | 10,200 | 73,222 |
| 2022-07-13 | 7.11 | 7.12 | 7.12 | 7 | +0.71% | 77 | 47,200 | 331,775 |
| 2022-07-12 | 7.15 | 7.07 | 7.2 | 7.01 | -0.42% | 107 | 44,700 | 317,119 |
| 2022-07-11 | 7.11 | 7.1 | 7.15 | 7.09 | -0.70% | 33 | 8,200 | 58,308 |
| 2022-07-08 | 7.16 | 7.15 | 7.16 | 7 | 0.00% | 80 | 54,600 | 384,941 |
| 2022-07-07 | 7.19 | 7.15 | 7.19 | 7.09 | +0.99% | 35 | 5,000 | 35,672 |
| 2022-07-06 | 7.16 | 7.08 | 7.27 | 7.08 | -0.98% | 98 | 39,700 | 283,165 |
| 2022-07-05 | 7.09 | 7.15 | 7.16 | 7.08 | 0.00% | 53 | 40,000 | 283,972 |
| 2022-07-04 | 7.11 | 7.15 | 7.22 | 7.08 | +0.42% | 90 | 48,000 | 341,817 |
| 2022-07-01 | 7.1 | 7.12 | 7.15 | 7.1 | +0.14% | 38 | 22,700 | 161,561 |
| 2022-06-30 | 7.21 | 7.11 | 7.21 | 7.08 | -1.52% | 156 | 108,700 | 773,756 |
| 2022-06-29 | 7.36 | 7.22 | 7.36 | 7.16 | -1.37% | 62 | 28,000 | 201,597 |
| 2022-06-28 | 7.3 | 7.32 | 7.37 | 7.22 | +0.55% | 65 | 22,000 | 161,241 |
| 2022-06-27 | 7.22 | 7.28 | 7.3 | 7.15 | +0.14% | 131 | 57,100 | 413,484 |
| 2022-06-24 | 7.24 | 7.27 | 7.29 | 7.13 | +0.55% | 87 | 38,500 | 278,630 |
| 2022-06-23 | 7.34 | 7.23 | 7.37 | 7.08 | -0.55% | 207 | 138,100 | 992,225 |
| 2022-06-22 | 7.44 | 7.27 | 7.44 | 7.1 | -1.49% | 157 | 87,900 | 639,630 |
| 2022-06-21 | 7.37 | 7.38 | 7.5 | 7.34 | +0.27% | 112 | 76,200 | 565,320 |
| 2022-06-20 | 7.53 | 7.36 | 7.53 | 7.11 | -0.14% | 262 | 181,800 | 1,328,837 |
| 2022-06-17 | 7.53 | 7.37 | 8.02 | 7.05 | -0.81% | 384 | 171,000 | 1,274,014 |
| 2022-06-16 | 7.5 | 7.43 | 7.8 | 7.3 | +0.13% | 257 | 119,700 | 894,169 |
| 2022-06-15 | 7.36 | 7.42 | 7.47 | 7 | +1.37% | 324 | 106,700 | 773,314 |
| 2022-06-14 | 7.48 | 7.32 | 7.48 | 7.3 | -1.74% | 84 | 28,600 | 210,751 |
| 2022-06-10 | 7.62 | 7.45 | 7.62 | 7.23 | -1.59% | 229 | 96,900 | 717,218 |
| 2022-06-09 | 7.51 | 7.57 | 7.59 | 7.45 | +0.80% | 76 | 27,700 | 207,430 |
| 2022-06-08 | 7.76 | 7.51 | 7.84 | 7.47 | -2.85% | 238 | 99,500 | 752,763 |
| 2022-06-07 | 8.11 | 7.73 | 8.39 | 7.52 | -8.84% | 730 | 436,700 | 3,388,279 |
| 2022-06-06 | 6.87 | 8.48 | 8.97 | 6.87 | +24.71% | 3340 | 2,946,100 | 24,367,900 |
| 2022-06-03 | 7.51 | 6.8 | 7.59 | 6.48 | -10.53% | 902 | 814,300 | 5,667,745 |
| 2022-06-02 | 8.4 | 7.6 | 8.5 | 7.36 | -9.31% | 1146 | 896,200 | 6,973,371 |
| 2022-06-01 | 8.98 | 8.38 | 9 | 8 | -16.03% | 968 | 621,700 | 5,156,711 |
| 2022-05-31 | 10.38 | 9.98 | 10.5 | 9.8 | -2.35% | 740 | 1,172,000 | 11,895,725 |
| 2022-05-30 | 10.14 | 10.22 | 10.38 | 9.91 | +2.00% | 497 | 650,100 | 6,622,677 |
| 2022-05-27 | 10.01 | 10.02 | 10.2 | 9.81 | +0.80% | 277 | 233,300 | 2,332,263 |
| 2022-05-26 | 9.7 | 9.94 | 10.45 | 9.41 | +2.37% | 470 | 560,700 | 5,617,057 |
| 2022-05-25 | 9.77 | 9.71 | 9.84 | 9.34 | +1.15% | 248 | 290,100 | 2,800,109 |
| 2022-05-24 | 9.34 | 9.6 | 9.65 | 9.08 | +3.56% | 208 | 166,100 | 1,559,148 |
| 2022-05-23 | 9.27 | 9.27 | 9.58 | 8.95 | -6.08% | 288 | 206,800 | 1,921,671 |
| 2022-05-20 | 9.89 | 9.87 | 10.19 | 9.55 | 0.00% | 185 | 180,100 | 1,781,595 |
| 2022-05-19 | 9.86 | 9.87 | 10.09 | 9.59 | +0.30% | 258 | 274,800 | 2,712,473 |
| 2022-05-18 | 9.64 | 9.84 | 9.84 | 9.48 | +3.80% | 204 | 221,400 | 2,124,412 |
| 2022-05-17 | 9.31 | 9.48 | 9.69 | 9.3 | +2.05% | 206 | 104,200 | 988,548 |
| 2022-05-16 | 9.3 | 9.29 | 9.49 | 9.14 | +0.54% | 206 | 126,200 | 1,163,978 |
| 2022-05-13 | 9.08 | 9.24 | 9.27 | 8.8 | +2.33% | 141 | 87,000 | 791,938 |
| 2022-05-12 | 9.4 | 9.03 | 9.4 | 8.8 | -2.38% | 206 | 113,700 | 1,037,456 |
| 2022-05-11 | 9.24 | 9.25 | 9.37 | 9.05 | +2.32% | 173 | 44,400 | 411,032 |
| 2022-05-06 | 9.37 | 9.04 | 9.45 | 8.91 | -2.80% | 211 | 111,700 | 1,028,545 |
| 2022-05-05 | 8.79 | 9.3 | 9.3 | 8.63 | +7.02% | 255 | 200,800 | 1,782,742 |
| 2022-05-04 | 8.29 | 8.69 | 8.9 | 8.12 | +5.08% | 391 | 384,500 | 3,274,757 |
| 2022-04-29 | 8.1 | 8.27 | 8.28 | 7.95 | +1.97% | 323 | 186,700 | 1,519,392 |
| 2022-04-28 | 8.27 | 8.11 | 8.27 | 7.97 | -1.93% | 356 | 238,300 | 1,933,570 |
| 2022-04-27 | 8.26 | 8.27 | 8.38 | 8.15 | -1.08% | 310 | 261,900 | 2,161,348 |
| 2022-04-26 | 8.2 | 8.36 | 8.5 | 8.2 | +1.95% | 140 | 65,400 | 546,372 |
| 2022-04-25 | 8.5 | 8.2 | 8.5 | 8.19 | -2.03% | 107 | 39,000 | 323,628 |
| 2022-04-22 | 8.35 | 8.37 | 8.84 | 8.15 | -0.24% | 110 | 37,700 | 314,967 |
| 2022-04-21 | 8.37 | 8.39 | 8.5 | 8.15 | +1.94% | 153 | 99,800 | 826,953 |
| 2022-04-20 | 8.26 | 8.23 | 8.37 | 8.12 | 0.00% | 147 | 55,700 | 459,555 |
| 2022-04-19 | 8.41 | 8.23 | 8.52 | 7.87 | -2.14% | 377 | 210,400 | 1,716,161 |
| 2022-04-18 | 9.15 | 8.41 | 9.18 | 8.28 | -6.45% | 400 | 378,500 | 3,217,585 |
| 2022-04-15 | 8.8 | 8.99 | 10.8 | 8.2 | +12.38% | 1687 | 1,742,000 | 16,460,222 |
| 2022-04-14 | 7.84 | 8 | 8.18 | 7.83 | -1.84% | 69 | 108,700 | 869,421 |
| 2022-04-13 | 7.84 | 8.15 | 8.2 | 7.53 | +3.95% | 73 | 40,600 | 326,511 |
| 2022-04-12 | 7.8 | 7.84 | 7.84 | 6.92 | +0.51% | 62 | 29,900 | 221,033 |
| 2022-04-11 | 8.14 | 7.8 | 8.14 | 7.8 | -0.64% | 18 | 5,900 | 46,515 |
| 2022-04-08 | 8 | 7.85 | 8.01 | 7.73 | +0.90% | 21 | 3,700 | 29,279 |
| 2022-04-07 | 7.98 | 7.78 | 8 | 7.78 | -1.52% | 19 | 4,500 | 35,771 |
| 2022-04-06 | 8.18 | 7.9 | 8.28 | 7.63 | -0.50% | 34 | 6,500 | 51,164 |
| 2022-04-05 | 8.26 | 7.94 | 8.5 | 7.74 | -1.12% | 77 | 80,600 | 645,424 |
| 2022-04-04 | 7.96 | 8.03 | 8.3 | 7.87 | +2.82% | 66 | 41,600 | 336,535 |
| 2022-04-01 | 7.98 | 7.81 | 8 | 7.71 | -2.13% | 99 | 61,500 | 482,684 |
| 2022-03-31 | 7.23 | 7.98 | 8.19 | 7.23 | -0.13% | 168 | 69,300 | 551,819 |
| 2022-03-30 | 8.5 | 7.99 | 8.5 | 7.21 | +1.91% | 102 | 90,100 | 692,393 |
| 2022-03-29 | 6.25 | 7.84 | 7.84 | 5.41 | +37.54% | 178 | 525,400 | 3,177,503 |
| 2022-03-28 | 5.89 | 5.7 | 6.67 | 5.01 | -4.84% | 115 | 517,900 | 3,033,187 |
| 2022-02-25 | 5.43 | 5.99 | 6.7 | 5.43 | +18.85% | 114 | 84,500 | 496,666 |
| 2022-02-24 | 7.24 | 5.04 | 7.3 | 4.9 | -38.31% | 319 | 292,500 | 1,521,690 |
| 2022-02-22 | 7.41 | 8.17 | 8.19 | 6.67 | +6.24% | 115 | 99,900 | 743,891 |
| 2022-02-21 | 8.09 | 7.69 | 8.09 | 7.41 | -4.59% | 124 | 103,000 | 795,497 |
| 2022-02-18 | 8.36 | 8.06 | 8.59 | 7.98 | -2.77% | 100 | 35,600 | 289,340 |
| 2022-02-17 | 8.49 | 8.29 | 8.49 | 8.29 | -0.84% | 27 | 6,400 | 53,404 |
| 2022-02-16 | 8.43 | 8.36 | 8.63 | 8.26 | +1.09% | 56 | 31,500 | 265,039 |
| 2022-02-15 | 8.29 | 8.27 | 8.42 | 8.2 | 0.00% | 56 | 21,400 | 177,327 |
| 2022-02-14 | 8.2 | 8.27 | 8.49 | 8.11 | -1.43% | 66 | 48,000 | 395,323 |
| 2022-02-11 | 8.56 | 8.39 | 8.56 | 8.36 | -1.29% | 19 | 2,700 | 22,720 |
| 2022-02-10 | 8.56 | 8.5 | 8.56 | 8.32 | +0.47% | 40 | 13,000 | 109,366 |
| 2022-02-09 | 8.29 | 8.46 | 8.5 | 8.12 | +1.08% | 33 | 15,100 | 125,932 |
| 2022-02-08 | 8.55 | 8.37 | 8.55 | 8.28 | +0.84% | 15 | 2,500 | 21,106 |
| 2022-02-07 | 8.45 | 8.3 | 8.45 | 8.22 | -2.12% | 45 | 15,200 | 126,364 |
| 2022-02-04 | 8.5 | 8.48 | 8.51 | 8.4 | -0.24% | 12 | 5,500 | 46,556 |
| 2022-02-03 | 8.63 | 8.5 | 8.63 | 8.48 | -0.58% | 5 | 800 | 6,823 |
| 2022-02-02 | 8.49 | 8.55 | 8.74 | 8.49 | +1.30% | 14 | 6,900 | 59,098 |
| 2022-02-01 | 8.64 | 8.44 | 8.72 | 8.31 | -0.24% | 61 | 35,400 | 305,838 |
| 2022-01-31 | 8.33 | 8.46 | 8.64 | 8.33 | +1.93% | 67 | 22,700 | 192,814 |
| 2022-01-28 | 8.19 | 8.3 | 8.31 | 8.09 | +1.47% | 20 | 5,500 | 45,440 |
| 2022-01-27 | 8.04 | 8.18 | 8.2 | 8.03 | +1.61% | 31 | 23,200 | 189,202 |
| 2022-01-26 | 7.85 | 8.05 | 8.16 | 7.85 | +3.34% | 66 | 43,600 | 349,328 |
| 2022-01-25 | 7.91 | 7.79 | 8.16 | 7.79 | -1.52% | 74 | 27,000 | 214,203 |
| 2022-01-24 | 8.4 | 7.91 | 8.4 | 7.39 | -5.04% | 180 | 117,800 | 921,272 |
| 2022-01-21 | 8.34 | 8.33 | 8.44 | 8.3 | -0.36% | 33 | 15,000 | 125,756 |
| 2022-01-20 | 8.43 | 8.36 | 8.69 | 8.1 | -1.18% | 102 | 43,000 | 357,233 |
| 2022-01-19 | 8.25 | 8.46 | 8.48 | 8.17 | +2.05% | 88 | 110,800 | 915,869 |
| 2022-01-18 | 8.6 | 8.29 | 8.62 | 8.2 | -4.16% | 85 | 74,800 | 634,589 |
| 2022-01-17 | 8.82 | 8.65 | 8.94 | 8.6 | -0.80% | 44 | 25,800 | 225,847 |
| 2022-01-14 | 8.84 | 8.72 | 8.88 | 8.69 | -0.91% | 50 | 26,600 | 232,743 |
| 2022-01-13 | 8.86 | 8.8 | 9.44 | 8.8 | -0.68% | 230 | 132,700 | 1,200,809 |
| 2022-01-12 | 8.96 | 8.86 | 9.35 | 8.7 | 0.00% | 152 | 62,800 | 564,022 |
| 2022-01-11 | 8.91 | 8.86 | 8.91 | 8.66 | +1.96% | 33 | 15,200 | 132,937 |
| 2022-01-10 | 8.81 | 8.69 | 9.1 | 8.67 | -0.46% | 134 | 157,100 | 1,405,803 |
| 2022-01-06 | 8.64 | 8.73 | 8.74 | 8.64 | -0.57% | 9 | 1,700 | 14,815 |
| 2022-01-05 | 8.83 | 8.78 | 8.83 | 8.58 | +0.23% | 36 | 14,000 | 122,362 |
| 2022-01-04 | 8.61 | 8.76 | 8.85 | 8.6 | +1.39% | 62 | 20,300 | 176,620 |
| 2022-01-03 | 8.69 | 8.64 | 8.7 | 8.56 | 0.00% | 50 | 22,600 | 195,558 |