Россети Кубань
KUBE
141.8 ₽ -5.47% ↓История котировок KUBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 56.1 | 56.5 | 56.7 | 56 | +0.71% | 58 | 3,350 | 188,644 |
| 2022-12-29 | 56.4 | 56.1 | 56.5 | 55.7 | -0.53% | 134 | 7,150 | 400,544 |
| 2022-12-28 | 56.4 | 56.4 | 56.7 | 55.8 | 0.00% | 162 | 10,170 | 571,879 |
| 2022-12-27 | 56.9 | 56.4 | 57.1 | 56.3 | -0.35% | 97 | 4,920 | 278,463 |
| 2022-12-26 | 56.4 | 56.6 | 56.9 | 56 | -0.35% | 182 | 14,840 | 840,256 |
| 2022-12-23 | 55.9 | 56.8 | 57.4 | 55.4 | +1.61% | 287 | 28,650 | 1,618,111 |
| 2022-12-22 | 56.6 | 55.9 | 57.2 | 55.5 | -0.89% | 295 | 24,240 | 1,361,636 |
| 2022-12-21 | 57.5 | 56.4 | 57.5 | 56.4 | -0.88% | 272 | 20,520 | 1,166,604 |
| 2022-12-20 | 57.8 | 56.9 | 58.2 | 56.4 | +0.89% | 375 | 44,190 | 2,521,569 |
| 2022-12-19 | 60.7 | 56.4 | 62.3 | 56.4 | -8.59% | 901 | 94,370 | 5,487,308 |
| 2022-12-16 | 64.7 | 61.7 | 65.4 | 61.1 | -4.19% | 588 | 50,790 | 3,161,474 |
| 2022-12-15 | 71.5 | 64.4 | 73 | 64.1 | -18.89% | 2453 | 224,350 | 15,195,042 |
| 2022-12-14 | 73.3 | 79.4 | 79.4 | 66.6 | +8.47% | 1907 | 208,580 | 15,241,273 |
| 2022-12-13 | 69 | 73.2 | 73.8 | 68.2 | +6.24% | 1702 | 139,950 | 10,072,888 |
| 2022-12-12 | 67.2 | 68.9 | 68.9 | 65 | +2.84% | 1033 | 104,970 | 7,078,935 |
| 2022-12-09 | 65.8 | 67 | 67.6 | 64.2 | +1.82% | 532 | 41,600 | 2,754,933 |
| 2022-12-08 | 66.4 | 65.8 | 66.4 | 64.5 | +0.15% | 287 | 23,160 | 1,518,049 |
| 2022-12-07 | 65.4 | 65.7 | 66.9 | 63.6 | +0.31% | 474 | 39,480 | 2,566,010 |
| 2022-12-06 | 66.5 | 65.5 | 66.5 | 65.3 | -0.61% | 220 | 16,200 | 1,065,201 |
| 2022-12-05 | 66 | 65.9 | 67 | 65.5 | +0.76% | 318 | 32,780 | 2,168,636 |
| 2022-12-02 | 65.1 | 65.4 | 65.6 | 64.8 | -0.15% | 156 | 20,410 | 1,330,384 |
| 2022-12-01 | 65.3 | 65.5 | 65.9 | 65 | +0.46% | 194 | 14,130 | 921,365 |
| 2022-11-30 | 65.7 | 65.2 | 66 | 64.8 | -0.76% | 213 | 12,060 | 789,265 |
| 2022-11-29 | 66.6 | 65.7 | 66.8 | 65 | -0.90% | 272 | 17,800 | 1,176,306 |
| 2022-11-28 | 67 | 66.3 | 67.7 | 64.2 | +0.45% | 810 | 49,480 | 3,271,297 |
| 2022-11-25 | 64 | 66 | 67.4 | 63.7 | +2.01% | 643 | 44,360 | 2,897,830 |
| 2022-11-24 | 64.3 | 64.7 | 65.4 | 63.5 | +0.94% | 246 | 18,120 | 1,168,028 |
| 2022-11-23 | 62 | 64.1 | 65.8 | 62 | +3.05% | 725 | 41,750 | 2,675,044 |
| 2022-11-22 | 63.7 | 62.2 | 64.1 | 59.1 | -1.27% | 573 | 24,960 | 1,558,635 |
| 2022-11-21 | 60.2 | 63 | 63 | 59.2 | +5.18% | 540 | 31,910 | 1,956,749 |
| 2022-11-18 | 59.4 | 59.9 | 60.1 | 58 | +0.84% | 207 | 5,540 | 328,537 |
| 2022-11-17 | 61.2 | 59.4 | 61.2 | 58 | -1.82% | 204 | 7,970 | 474,363 |
| 2022-11-16 | 60 | 60.5 | 61.2 | 57 | +0.83% | 239 | 9,660 | 576,135 |
| 2022-11-15 | 60.2 | 60 | 62 | 57.4 | 0.00% | 380 | 24,980 | 1,478,734 |
| 2022-11-14 | 58.5 | 60 | 60.5 | 56 | +3.81% | 692 | 75,820 | 4,469,220 |
| 2022-11-11 | 55 | 57.8 | 57.8 | 54.2 | +4.90% | 120 | 5,050 | 284,048 |
| 2022-11-10 | 54 | 55.1 | 55.1 | 53.8 | +0.73% | 27 | 1,140 | 62,219 |
| 2022-11-09 | 55.9 | 54.7 | 57.6 | 54 | -1.80% | 107 | 6,980 | 394,254 |
| 2022-11-08 | 55.5 | 55.7 | 56.5 | 54.8 | -0.36% | 30 | 740 | 40,876 |
| 2022-11-07 | 54.6 | 55.9 | 56 | 54.2 | +1.82% | 73 | 4,150 | 228,606 |
| 2022-11-03 | 55.6 | 54.9 | 56 | 54.4 | -1.79% | 100 | 3,940 | 216,776 |
| 2022-11-02 | 56.4 | 55.9 | 56.8 | 54.4 | -1.41% | 88 | 7,320 | 407,579 |
| 2022-11-01 | 56.4 | 56.7 | 58 | 55.1 | +0.71% | 202 | 11,010 | 624,762 |
| 2022-10-31 | 55 | 56.3 | 57.9 | 54.5 | +4.26% | 157 | 13,130 | 736,521 |
| 2022-10-28 | 55 | 54 | 55.5 | 53.1 | -1.82% | 88 | 2,660 | 144,037 |
| 2022-10-27 | 51.9 | 55 | 56.5 | 51.9 | +5.97% | 260 | 21,110 | 1,148,631 |
| 2022-10-26 | 51.3 | 51.9 | 52.5 | 49.5 | -0.57% | 37 | 2,860 | 144,618 |
| 2022-10-25 | 51.6 | 52.2 | 52.5 | 51.6 | +1.36% | 26 | 2,080 | 108,618 |
| 2022-10-24 | 51.1 | 51.5 | 51.5 | 50.7 | +0.39% | 18 | 600 | 30,681 |
| 2022-10-21 | 51.2 | 51.3 | 51.3 | 50.7 | 0.00% | 8 | 130 | 6,634 |
| 2022-10-20 | 51.8 | 51.3 | 51.8 | 50.8 | -0.39% | 24 | 590 | 30,198 |
| 2022-10-19 | 51.6 | 51.5 | 51.8 | 51 | -0.77% | 11 | 950 | 48,719 |
| 2022-10-18 | 52.5 | 51.9 | 52.5 | 51.6 | -1.14% | 12 | 440 | 22,860 |
| 2022-10-17 | 52.2 | 52.5 | 52.5 | 51.6 | +0.57% | 10 | 280 | 14,582 |
| 2022-10-14 | 51.4 | 52.2 | 52.2 | 51.4 | +0.38% | 6 | 120 | 6,229 |
| 2022-10-13 | 52 | 52 | 52 | 51.1 | -0.38% | 10 | 330 | 17,103 |
| 2022-10-12 | 52.3 | 52.2 | 52.4 | 51 | -0.19% | 35 | 1,210 | 62,269 |
| 2022-10-11 | 50.6 | 52.3 | 52.5 | 50.5 | +2.15% | 56 | 1,070 | 55,781 |
| 2022-10-10 | 51.6 | 51.2 | 51.6 | 50 | +0.59% | 22 | 1,200 | 61,614 |
| 2022-10-07 | 52.1 | 50.9 | 52.2 | 50.4 | -2.68% | 9 | 290 | 14,758 |
| 2022-10-06 | 51.8 | 52.3 | 53.6 | 49.9 | +1.16% | 32 | 1,780 | 92,950 |
| 2022-10-05 | 51.9 | 51.7 | 52 | 50.7 | -0.58% | 11 | 710 | 36,313 |
| 2022-10-04 | 52 | 52 | 52.2 | 50.8 | +1.36% | 25 | 960 | 49,964 |
| 2022-10-03 | 51.4 | 51.3 | 51.4 | 51.1 | +3.01% | 10 | 310 | 15,873 |
| 2022-09-30 | 51.1 | 49.8 | 51.1 | 48 | -0.60% | 54 | 2,650 | 129,729 |
| 2022-09-29 | 51.5 | 50.1 | 51.5 | 49 | -1.96% | 20 | 760 | 38,250 |
| 2022-09-28 | 51.5 | 51.1 | 51.5 | 50 | +1.19% | 12 | 290 | 14,579 |
| 2022-09-27 | 52 | 50.5 | 52 | 49.2 | +3.48% | 10 | 240 | 12,078 |
| 2022-09-26 | 53.9 | 48.8 | 53.9 | 48 | -7.40% | 73 | 3,790 | 187,234 |
| 2022-09-23 | 54 | 52.7 | 54 | 48.8 | -2.59% | 57 | 3,180 | 161,309 |
| 2022-09-22 | 54 | 54.1 | 54.7 | 53.5 | 0.00% | 27 | 600 | 32,389 |
| 2022-09-21 | 50 | 54.1 | 54.1 | 47 | -0.92% | 99 | 4,040 | 207,957 |
| 2022-09-20 | 58.1 | 54.6 | 58.1 | 53 | -5.21% | 236 | 10,480 | 576,376 |
| 2022-09-19 | 58.2 | 57.6 | 58.8 | 56.6 | -0.69% | 52 | 1,660 | 95,472 |
| 2022-09-16 | 56 | 58 | 59.5 | 55.7 | +3.76% | 238 | 17,800 | 1,036,526 |
| 2022-09-15 | 55.9 | 55.9 | 56.2 | 55.5 | 0.00% | 21 | 1,140 | 63,641 |
| 2022-09-14 | 56.2 | 55.9 | 56.2 | 55.5 | -0.53% | 19 | 680 | 37,957 |
| 2022-09-13 | 56.1 | 56.2 | 56.5 | 55.2 | +0.72% | 58 | 1,820 | 102,119 |
| 2022-09-12 | 55.8 | 55.8 | 56.7 | 54.5 | +0.90% | 118 | 5,300 | 295,917 |
| 2022-09-09 | 55.5 | 55.3 | 55.7 | 54.8 | -0.18% | 24 | 710 | 39,216 |
| 2022-09-08 | 56.1 | 55.4 | 56.1 | 54.7 | -1.07% | 100 | 1,680 | 92,352 |
| 2022-09-07 | 55.5 | 56 | 56 | 54.8 | +0.90% | 52 | 3,520 | 195,528 |
| 2022-09-06 | 56 | 55.5 | 56 | 54.7 | -0.72% | 70 | 3,810 | 209,988 |
| 2022-09-05 | 55.4 | 55.9 | 55.9 | 54.8 | +1.08% | 47 | 2,230 | 123,648 |
| 2022-09-02 | 55.3 | 55.3 | 55.4 | 54.7 | +1.28% | 28 | 1,110 | 61,255 |
| 2022-09-01 | 55.5 | 54.6 | 55.5 | 54.5 | -1.27% | 34 | 1,560 | 85,763 |
| 2022-08-31 | 55 | 55.3 | 55.8 | 54.3 | -1.07% | 70 | 3,180 | 174,940 |
| 2022-08-30 | 54.5 | 55.9 | 56.4 | 54.2 | +1.82% | 144 | 7,180 | 396,676 |
| 2022-08-29 | 54.9 | 54.9 | 55.5 | 54.6 | +0.37% | 43 | 1,950 | 107,413 |
| 2022-08-26 | 54.3 | 54.7 | 54.7 | 53.4 | +0.74% | 55 | 2,840 | 152,910 |
| 2022-08-25 | 55 | 54.3 | 55 | 53.2 | -1.27% | 112 | 4,490 | 243,110 |
| 2022-08-24 | 54.9 | 55 | 55.1 | 53.5 | +0.36% | 167 | 10,950 | 591,659 |
| 2022-08-23 | 54.7 | 54.8 | 54.8 | 54 | +0.37% | 14 | 1,190 | 65,062 |
| 2022-08-22 | 54.5 | 54.6 | 54.6 | 54.1 | +0.37% | 14 | 240 | 13,065 |
| 2022-08-19 | 54.4 | 54.4 | 54.7 | 53 | -0.18% | 95 | 8,030 | 432,173 |
| 2022-08-18 | 55 | 54.5 | 55 | 53.8 | +0.93% | 45 | 1,540 | 83,587 |
| 2022-08-17 | 54.5 | 54 | 54.9 | 53.8 | -0.74% | 28 | 680 | 37,020 |
| 2022-08-16 | 55 | 54.4 | 55 | 53 | -0.55% | 207 | 25,850 | 1,394,106 |
| 2022-08-15 | 54.7 | 54.7 | 55 | 54.7 | -0.91% | 21 | 480 | 26,377 |
| 2022-08-12 | 55 | 55.2 | 55.4 | 54.5 | +0.36% | 9 | 120 | 6,617 |
| 2022-08-11 | 54.3 | 55 | 55.6 | 54.3 | +0.18% | 30 | 880 | 48,440 |
| 2022-08-10 | 55.2 | 54.9 | 55.8 | 54.2 | +0.37% | 66 | 6,590 | 360,099 |
| 2022-08-09 | 56.6 | 54.7 | 56.6 | 54 | -4.20% | 198 | 46,600 | 2,547,355 |
| 2022-08-08 | 55.6 | 57.1 | 57.1 | 55.6 | +2.70% | 12 | 150 | 8,483 |
| 2022-08-05 | 57 | 55.6 | 57.4 | 55.6 | -3.30% | 20 | 470 | 26,338 |
| 2022-08-04 | 57.9 | 57.5 | 57.9 | 56 | -0.69% | 32 | 1,320 | 74,734 |
| 2022-08-03 | 57.4 | 57.9 | 58 | 57.4 | +1.22% | 14 | 1,620 | 93,858 |
| 2022-08-02 | 58 | 57.2 | 58 | 56.6 | -1.38% | 13 | 4,230 | 242,360 |
| 2022-08-01 | 57 | 58 | 58.4 | 56.5 | 0.00% | 48 | 8,240 | 475,331 |
| 2022-07-29 | 57.2 | 58 | 60.7 | 57 | +1.93% | 115 | 13,510 | 789,997 |
| 2022-07-28 | 56.8 | 56.9 | 57.2 | 56.3 | +0.71% | 17 | 280 | 15,944 |
| 2022-07-27 | 56.4 | 56.5 | 56.9 | 55 | +0.18% | 33 | 550 | 30,799 |
| 2022-07-26 | 57.1 | 56.4 | 57.2 | 55.6 | -0.18% | 16 | 260 | 14,645 |
| 2022-07-25 | 56.5 | 56.5 | 56.6 | 56 | -0.70% | 7 | 140 | 7,904 |
| 2022-07-22 | 57 | 56.9 | 57 | 56 | +0.18% | 9 | 290 | 16,462 |
| 2022-07-21 | 55.7 | 56.8 | 57 | 55.6 | +0.71% | 40 | 1,960 | 111,210 |
| 2022-07-20 | 56.5 | 56.4 | 56.8 | 55.6 | -0.18% | 30 | 570 | 32,125 |
| 2022-07-19 | 55.3 | 56.5 | 56.5 | 53.1 | +1.99% | 64 | 1,710 | 93,596 |
| 2022-07-18 | 57 | 55.4 | 57.2 | 53 | -2.81% | 236 | 14,430 | 780,105 |
| 2022-07-15 | 56.5 | 57 | 57.2 | 55.2 | -0.70% | 32 | 930 | 52,005 |
| 2022-07-14 | 57.5 | 57.4 | 57.8 | 52.6 | +1.06% | 204 | 11,900 | 642,864 |
| 2022-07-13 | 55.6 | 56.8 | 58.2 | 55.3 | -0.18% | 29 | 1,260 | 72,779 |
| 2022-07-12 | 56.9 | 56.9 | 56.9 | 55.9 | +1.61% | 20 | 550 | 31,099 |
| 2022-07-11 | 57.5 | 56 | 58.3 | 56 | -1.58% | 35 | 590 | 33,470 |
| 2022-07-08 | 56.9 | 56.9 | 56.9 | 56.5 | 0.00% | 5 | 50 | 2,841 |
| 2022-07-07 | 56 | 56.9 | 57.6 | 55 | +1.79% | 40 | 740 | 41,831 |
| 2022-07-06 | 54.7 | 55.9 | 55.9 | 54.7 | +1.27% | 18 | 260 | 14,400 |
| 2022-07-05 | 56 | 55.2 | 56 | 54.9 | -1.25% | 32 | 7,560 | 415,516 |
| 2022-07-04 | 56.5 | 55.9 | 58.1 | 55.6 | -0.18% | 36 | 2,220 | 128,096 |
| 2022-07-01 | 55.1 | 56 | 57 | 55 | -0.36% | 38 | 1,480 | 83,245 |
| 2022-06-30 | 58 | 56.2 | 58 | 55 | -2.09% | 58 | 1,500 | 83,881 |
| 2022-06-29 | 58 | 57.4 | 58.4 | 56.9 | +0.35% | 12 | 200 | 11,461 |
| 2022-06-28 | 57.5 | 57.2 | 57.9 | 56.8 | +0.70% | 33 | 640 | 36,639 |
| 2022-06-27 | 53.5 | 56.8 | 58.2 | 53.5 | -4.38% | 155 | 5,640 | 315,886 |
| 2022-06-24 | 57.5 | 59.4 | 59.7 | 56.9 | -0.17% | 168 | 18,280 | 1,056,738 |
| 2022-06-23 | 59.4 | 59.5 | 59.9 | 58.1 | +0.17% | 90 | 4,840 | 286,881 |
| 2022-06-22 | 59.4 | 59.4 | 59.8 | 57 | +0.85% | 163 | 17,310 | 1,011,309 |
| 2022-06-21 | 59.9 | 58.9 | 60.6 | 58 | -2.97% | 149 | 4,670 | 275,755 |
| 2022-06-20 | 59.5 | 60.7 | 61 | 58.9 | +2.88% | 139 | 8,200 | 492,581 |
| 2022-06-17 | 59 | 59 | 59.9 | 58.4 | 0.00% | 69 | 2,120 | 125,113 |
| 2022-06-16 | 56.8 | 59 | 60.5 | 56.8 | +3.69% | 223 | 16,970 | 991,789 |
| 2022-06-15 | 57 | 56.9 | 57 | 55.2 | 0.00% | 111 | 4,850 | 274,514 |
| 2022-06-14 | 55.7 | 56.9 | 58 | 55.2 | +2.52% | 118 | 4,150 | 234,314 |
| 2022-06-10 | 57.3 | 55.5 | 58.8 | 54.5 | -2.80% | 324 | 28,730 | 1,601,133 |
| 2022-06-09 | 57.9 | 57.1 | 68.1 | 56.5 | -0.87% | 980 | 59,420 | 3,703,369 |
| 2022-06-08 | 57.4 | 57.6 | 58.5 | 56.3 | -1.54% | 45 | 2,260 | 130,124 |
| 2022-06-07 | 59.2 | 58.5 | 59.2 | 57.6 | -0.85% | 51 | 1,470 | 85,408 |
| 2022-06-06 | 59 | 59 | 60 | 58 | +1.20% | 48 | 1,370 | 80,746 |
| 2022-06-03 | 60.3 | 58.3 | 60.3 | 58 | -2.67% | 31 | 400 | 23,385 |
| 2022-06-02 | 60 | 59.9 | 60 | 59.5 | +0.84% | 20 | 360 | 21,458 |
| 2022-06-01 | 59.6 | 59.4 | 60 | 58.5 | -0.34% | 20 | 260 | 15,466 |
| 2022-05-31 | 60.6 | 59.6 | 60.6 | 58.5 | -0.33% | 26 | 510 | 30,094 |
| 2022-05-30 | 60 | 59.8 | 60.6 | 59.2 | -0.99% | 18 | 220 | 13,238 |
| 2022-05-27 | 59 | 60.4 | 60.6 | 58.6 | +0.17% | 36 | 690 | 41,401 |
| 2022-05-26 | 62.5 | 60.3 | 62.9 | 58.3 | -3.52% | 95 | 2,890 | 173,887 |
| 2022-05-25 | 59.4 | 62.5 | 62.5 | 57 | +5.93% | 150 | 2,530 | 152,416 |
| 2022-05-24 | 64.9 | 59 | 64.9 | 56.2 | -8.53% | 156 | 6,840 | 403,488 |
| 2022-05-23 | 62.5 | 64.5 | 64.5 | 59.8 | +2.38% | 142 | 6,510 | 407,872 |
| 2022-05-20 | 67 | 63 | 67 | 58.7 | -4.55% | 205 | 8,360 | 510,413 |
| 2022-05-19 | 60.9 | 66 | 68.3 | 58.1 | +9.27% | 447 | 23,260 | 1,492,834 |
| 2022-05-18 | 61.2 | 60.4 | 64.2 | 56.6 | -1.47% | 177 | 5,450 | 326,625 |
| 2022-05-17 | 60 | 61.3 | 61.4 | 57.9 | +2.17% | 62 | 1,320 | 79,261 |
| 2022-05-16 | 58.7 | 60 | 60 | 57.9 | +2.92% | 25 | 580 | 33,888 |
| 2022-05-13 | 59.8 | 58.3 | 59.9 | 54 | -1.19% | 93 | 2,600 | 146,302 |
| 2022-05-12 | 59.8 | 59 | 60 | 58 | +1.55% | 41 | 700 | 41,336 |
| 2022-05-11 | 58 | 58.1 | 61 | 58 | -0.17% | 28 | 700 | 41,738 |
| 2022-05-06 | 58 | 58.2 | 60 | 58 | -2.51% | 16 | 200 | 11,795 |
| 2022-05-05 | 59.2 | 59.7 | 60 | 59 | +1.19% | 13 | 150 | 8,944 |
| 2022-05-04 | 59.8 | 59 | 59.8 | 56 | -1.34% | 53 | 860 | 49,662 |
| 2022-04-29 | 56.2 | 59.8 | 60.2 | 56.2 | +6.41% | 52 | 1,590 | 94,126 |
| 2022-04-28 | 58.9 | 56.2 | 58.9 | 55.5 | -4.10% | 39 | 890 | 50,022 |
| 2022-04-27 | 57 | 58.6 | 61.5 | 56.3 | +2.81% | 161 | 4,280 | 249,869 |
| 2022-04-26 | 55.7 | 57 | 57 | 54.1 | +1.79% | 58 | 5,500 | 305,039 |
| 2022-04-25 | 56.3 | 56 | 56.3 | 53.7 | +0.18% | 41 | 1,500 | 81,437 |
| 2022-04-22 | 56.9 | 55.9 | 56.9 | 53.8 | 0.00% | 31 | 2,240 | 123,841 |
| 2022-04-21 | 55.2 | 55.9 | 57 | 53.5 | +1.27% | 86 | 4,750 | 260,539 |
| 2022-04-20 | 57 | 55.2 | 57 | 53.5 | -3.16% | 97 | 7,660 | 422,291 |
| 2022-04-19 | 53.8 | 57 | 59.2 | 53.7 | +6.15% | 245 | 21,120 | 1,210,238 |
| 2022-04-18 | 53.2 | 53.7 | 54.5 | 53.1 | -1.29% | 32 | 1,610 | 85,977 |
| 2022-04-15 | 55 | 54.4 | 55 | 52 | -0.18% | 59 | 2,990 | 158,780 |
| 2022-04-14 | 55 | 54.5 | 56.1 | 52.5 | -0.55% | 95 | 9,420 | 512,247 |
| 2022-04-13 | 53.7 | 54.8 | 54.8 | 52 | +1.29% | 89 | 6,830 | 363,077 |
| 2022-04-12 | 55.8 | 54.1 | 56.2 | 53.5 | +0.74% | 91 | 6,330 | 348,145 |
| 2022-04-11 | 57.8 | 53.7 | 58.6 | 53.6 | -7.09% | 213 | 18,940 | 1,046,415 |
| 2022-04-08 | 59 | 57.8 | 73 | 53.5 | +1.58% | 1524 | 117,990 | 7,368,707 |
| 2022-04-07 | 57 | 56.9 | 58.6 | 56 | 0.00% | 34 | 1,440 | 81,549 |
| 2022-04-06 | 56.3 | 56.9 | 59.5 | 54.4 | -2.23% | 117 | 4,500 | 254,279 |
| 2022-04-05 | 59 | 58.2 | 68 | 55.3 | -1.36% | 270 | 11,740 | 696,058 |
| 2022-04-04 | 55 | 59 | 65.9 | 53.1 | +11.32% | 522 | 24,510 | 1,454,638 |
| 2022-04-01 | 51.8 | 53 | 61.9 | 48.2 | +2.12% | 161 | 12,240 | 676,572 |
| 2022-03-31 | 45.6 | 51.9 | 57 | 45.6 | +5.49% | 127 | 9,230 | 474,862 |
| 2022-03-30 | 49.2 | 49.2 | 59.8 | 44.8 | +10.07% | 68 | 2,950 | 147,393 |
| 2022-03-29 | 54 | 44.7 | 54 | 41.8 | -10.06% | 65 | 4,490 | 207,028 |
| 2022-03-28 | 41.1 | 49.7 | 63 | 40 | -0.60% | 33 | 2,330 | 106,816 |
| 2022-02-25 | 49 | 50 | 53.9 | 42.9 | +9.89% | 51 | 3,660 | 180,857 |
| 2022-02-24 | 51 | 45.5 | 51 | 40.6 | -17.27% | 56 | 2,750 | 114,978 |
| 2022-02-22 | 53 | 55 | 56.3 | 49.8 | -2.65% | 61 | 3,450 | 178,194 |
| 2022-02-21 | 58.8 | 56.5 | 60.4 | 53.9 | -7.22% | 112 | 8,110 | 456,920 |
| 2022-02-18 | 61 | 60.9 | 61 | 58.9 | -1.62% | 64 | 3,180 | 189,409 |
| 2022-02-17 | 61.1 | 61.9 | 61.9 | 60.4 | +0.65% | 18 | 1,740 | 107,401 |
| 2022-02-16 | 60.9 | 61.5 | 61.9 | 60.8 | -0.65% | 17 | 310 | 19,070 |
| 2022-02-15 | 62 | 61.9 | 62.2 | 61 | -0.16% | 20 | 1,080 | 66,923 |
| 2022-02-14 | 60.6 | 62 | 62 | 60.2 | -0.32% | 21 | 260 | 15,896 |
| 2022-02-11 | 62 | 62.2 | 62.2 | 61.1 | +0.48% | 15 | 960 | 59,505 |
| 2022-02-10 | 61.1 | 61.9 | 61.9 | 60.1 | +0.98% | 26 | 650 | 39,715 |
| 2022-02-09 | 61 | 61.3 | 65 | 59.9 | +0.49% | 84 | 5,830 | 359,217 |
| 2022-02-08 | 60.8 | 61 | 61 | 60.1 | +0.33% | 12 | 1,450 | 88,144 |
| 2022-02-07 | 61 | 60.8 | 61 | 60.8 | -0.16% | 6 | 150 | 9,124 |
| 2022-02-04 | 60.9 | 60.9 | 61 | 59.8 | -0.49% | 15 | 1,090 | 66,291 |
| 2022-02-03 | 61.2 | 61.2 | 61.2 | 58.4 | +0.16% | 35 | 960 | 57,300 |
| 2022-02-02 | 60.8 | 61.1 | 61.5 | 60 | +0.49% | 17 | 1,220 | 73,683 |
| 2022-02-01 | 61 | 60.8 | 62.6 | 60 | -0.33% | 55 | 3,150 | 191,343 |
| 2022-01-31 | 61.9 | 61 | 62.9 | 60 | -0.97% | 58 | 3,870 | 235,580 |
| 2022-01-28 | 61.8 | 61.6 | 61.9 | 60.5 | -0.16% | 18 | 790 | 48,472 |
| 2022-01-27 | 61.8 | 61.7 | 61.8 | 60.1 | -0.16% | 54 | 2,660 | 162,019 |
| 2022-01-26 | 61.9 | 61.8 | 62 | 60.1 | +0.16% | 32 | 800 | 49,141 |
| 2022-01-25 | 59.4 | 61.7 | 63.5 | 59 | -0.16% | 103 | 4,010 | 243,173 |
| 2022-01-24 | 63.7 | 61.8 | 63.7 | 60.2 | -3.59% | 57 | 2,190 | 134,504 |
| 2022-01-21 | 66.1 | 64.1 | 66.1 | 62.5 | -1.84% | 48 | 1,450 | 92,558 |
| 2022-01-20 | 66.5 | 65.3 | 66.5 | 64.4 | 0.00% | 21 | 250 | 16,238 |
| 2022-01-19 | 63.6 | 65.3 | 65.3 | 60.9 | -0.91% | 98 | 2,620 | 166,749 |
| 2022-01-18 | 67.2 | 65.9 | 67.3 | 62.3 | -1.79% | 91 | 3,420 | 221,999 |
| 2022-01-17 | 67 | 67.1 | 68 | 64.2 | +0.45% | 82 | 2,650 | 173,779 |
| 2022-01-14 | 67.8 | 66.8 | 67.8 | 65 | -1.76% | 75 | 2,990 | 197,751 |
| 2022-01-13 | 69.5 | 68 | 71.5 | 66.2 | -1.45% | 190 | 5,010 | 345,697 |
| 2022-01-12 | 68.4 | 69 | 73 | 66.6 | +1.92% | 162 | 6,990 | 488,884 |
| 2022-01-11 | 69.2 | 67.7 | 69.2 | 66.7 | +1.04% | 21 | 890 | 60,036 |
| 2022-01-10 | 70.9 | 67 | 70.9 | 67 | -3.46% | 20 | 690 | 47,008 |
| 2022-01-06 | 70 | 69.4 | 71.5 | 65.5 | -0.72% | 94 | 2,400 | 167,172 |
| 2022-01-05 | 68.1 | 69.9 | 71.5 | 68 | +2.64% | 60 | 1,760 | 122,664 |
| 2022-01-04 | 66.7 | 68.1 | 68.1 | 66.4 | +2.10% | 31 | 2,440 | 165,537 |
| 2022-01-03 | 67.2 | 66.7 | 67.2 | 66.7 | 0.00% | 8 | 250 | 16,699 |