Банк Кузнецкий
KUZB
0.0339 ₽ -0.73% ↓История котировок KUZB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.01959 | 0.01901 | 0.01959 | 0.01863 | -0.78% | 249 | 27,500,000 | 521,078 |
| 2022-12-29 | 0.01975 | 0.01916 | 0.02029 | 0.0191 | -3.62% | 300 | 37,430,000 | 731,758 |
| 2022-12-28 | 0.02024 | 0.01988 | 0.02039 | 0.01951 | -1.05% | 420 | 37,730,000 | 751,777 |
| 2022-12-27 | 0.01864 | 0.02009 | 0.021 | 0.01864 | +7.89% | 1148 | 190,410,000 | 3,812,658 |
| 2022-12-26 | 0.01812 | 0.01862 | 0.021 | 0.01802 | +3.33% | 935 | 144,350,000 | 2,840,147 |
| 2022-12-23 | 0.01859 | 0.01802 | 0.01859 | 0.01774 | -0.83% | 233 | 11,410,000 | 205,482 |
| 2022-12-22 | 0.01783 | 0.01817 | 0.01879 | 0.01783 | +0.94% | 364 | 41,020,000 | 755,918 |
| 2022-12-21 | 0.01779 | 0.018 | 0.018 | 0.01779 | +0.50% | 69 | 11,850,000 | 212,085 |
| 2022-12-20 | 0.01789 | 0.01791 | 0.01799 | 0.0178 | +0.45% | 75 | 19,260,000 | 345,018 |
| 2022-12-19 | 0.01792 | 0.01783 | 0.01809 | 0.0173 | -1.27% | 226 | 16,100,000 | 286,986 |
| 2022-12-16 | 0.01809 | 0.01806 | 0.01809 | 0.01793 | +0.39% | 35 | 10,250,000 | 185,039 |
| 2022-12-15 | 0.01805 | 0.01799 | 0.01809 | 0.01789 | +0.50% | 51 | 1,410,000 | 25,324 |
| 2022-12-14 | 0.01816 | 0.0179 | 0.01825 | 0.0179 | -1.05% | 67 | 11,280,000 | 204,490 |
| 2022-12-13 | 0.01808 | 0.01809 | 0.0184 | 0.01799 | +0.06% | 152 | 25,060,000 | 456,453 |
| 2022-12-12 | 0.0181 | 0.01808 | 0.01835 | 0.01793 | -0.60% | 87 | 12,400,000 | 225,345 |
| 2022-12-09 | 0.01827 | 0.01819 | 0.01827 | 0.01795 | -0.27% | 45 | 9,910,000 | 179,505 |
| 2022-12-08 | 0.01821 | 0.01824 | 0.01855 | 0.01791 | +1.00% | 192 | 17,570,000 | 319,480 |
| 2022-12-07 | 0.01872 | 0.01806 | 0.01874 | 0.01789 | -3.94% | 365 | 28,030,000 | 509,548 |
| 2022-12-06 | 0.01868 | 0.0188 | 0.01887 | 0.0183 | +0.64% | 144 | 10,410,000 | 193,640 |
| 2022-12-05 | 0.01825 | 0.01868 | 0.01895 | 0.018 | +1.97% | 473 | 36,430,000 | 677,491 |
| 2022-12-02 | 0.0187 | 0.01832 | 0.0188 | 0.01801 | -0.43% | 179 | 24,490,000 | 448,163 |
| 2022-12-01 | 0.0185 | 0.0184 | 0.01989 | 0.01802 | +1.15% | 593 | 109,170,000 | 2,055,645 |
| 2022-11-30 | 0.0186 | 0.01819 | 0.0186 | 0.01797 | -0.27% | 127 | 27,380,000 | 500,209 |
| 2022-11-29 | 0.0181 | 0.01824 | 0.0186 | 0.01802 | +0.22% | 351 | 13,820,000 | 253,661 |
| 2022-11-28 | 0.01831 | 0.0182 | 0.01865 | 0.01783 | -1.09% | 225 | 29,520,000 | 534,384 |
| 2022-11-25 | 0.0185 | 0.0184 | 0.01894 | 0.01802 | -0.54% | 222 | 18,250,000 | 337,176 |
| 2022-11-24 | 0.01778 | 0.0185 | 0.01858 | 0.01778 | +2.83% | 181 | 22,850,000 | 416,953 |
| 2022-11-23 | 0.0179 | 0.01799 | 0.01853 | 0.01774 | 0.00% | 266 | 27,770,000 | 503,174 |
| 2022-11-22 | 0.0174 | 0.01799 | 0.01857 | 0.01701 | +3.21% | 841 | 94,600,000 | 1,704,857 |
| 2022-11-21 | 0.0165 | 0.01743 | 0.01855 | 0.0165 | +6.09% | 1835 | 249,430,000 | 4,442,000 |
| 2022-11-18 | 0.0176 | 0.01643 | 0.0176 | 0.01605 | -5.57% | 441 | 38,680,000 | 646,954 |
| 2022-11-17 | 0.0177 | 0.0174 | 0.01824 | 0.01703 | -1.02% | 863 | 61,640,000 | 1,078,616 |
| 2022-11-16 | 0.0167 | 0.01758 | 0.018 | 0.016 | +5.52% | 585 | 93,610,000 | 1,596,136 |
| 2022-11-15 | 0.01686 | 0.01666 | 0.01749 | 0.01647 | +0.85% | 404 | 42,130,000 | 710,542 |
| 2022-11-14 | 0.01626 | 0.01652 | 0.0174 | 0.01626 | +1.41% | 368 | 51,230,000 | 865,193 |
| 2022-11-11 | 0.01624 | 0.01629 | 0.01668 | 0.01581 | +0.43% | 232 | 31,950,000 | 517,355 |
| 2022-11-10 | 0.01598 | 0.01622 | 0.019 | 0.01561 | +2.92% | 1572 | 276,970,000 | 4,749,340 |
| 2022-11-09 | 0.01636 | 0.01576 | 0.01636 | 0.0156 | -3.25% | 747 | 43,880,000 | 698,505 |
| 2022-11-08 | 0.01699 | 0.01629 | 0.01699 | 0.01562 | -3.21% | 249 | 30,190,000 | 488,670 |
| 2022-11-07 | 0.01685 | 0.01683 | 0.01748 | 0.01648 | +0.30% | 244 | 20,370,000 | 342,470 |
| 2022-11-03 | 0.0165 | 0.01678 | 0.0175 | 0.01623 | +1.94% | 284 | 25,470,000 | 433,871 |
| 2022-11-02 | 0.01679 | 0.01646 | 0.01679 | 0.01602 | -0.72% | 259 | 12,740,000 | 207,542 |
| 2022-11-01 | 0.01765 | 0.01658 | 0.01765 | 0.01612 | -2.64% | 757 | 72,860,000 | 1,205,712 |
| 2022-10-31 | 0.01536 | 0.01703 | 0.0185 | 0.01515 | +11.60% | 1416 | 201,060,000 | 3,359,036 |
| 2022-10-28 | 0.01506 | 0.01526 | 0.01535 | 0.01505 | +1.33% | 208 | 11,450,000 | 173,940 |
| 2022-10-27 | 0.0151 | 0.01506 | 0.01586 | 0.01473 | -0.66% | 893 | 65,310,000 | 990,710 |
| 2022-10-26 | 0.01494 | 0.01516 | 0.01598 | 0.01481 | +1.47% | 1205 | 102,270,000 | 1,554,859 |
| 2022-10-25 | 0.01498 | 0.01494 | 0.015 | 0.0147 | +0.54% | 324 | 27,030,000 | 401,445 |
| 2022-10-24 | 0.01495 | 0.01486 | 0.0151 | 0.01471 | -0.54% | 196 | 13,660,000 | 204,119 |
| 2022-10-21 | 0.01526 | 0.01494 | 0.01526 | 0.01476 | -1.90% | 280 | 30,650,000 | 456,406 |
| 2022-10-20 | 0.01515 | 0.01523 | 0.01529 | 0.01511 | +0.33% | 98 | 45,360,000 | 690,250 |
| 2022-10-19 | 0.01548 | 0.01518 | 0.01561 | 0.01515 | -2.38% | 93 | 3,380,000 | 51,532 |
| 2022-10-18 | 0.01541 | 0.01555 | 0.01566 | 0.01514 | +0.39% | 259 | 21,220,000 | 327,681 |
| 2022-10-17 | 0.01489 | 0.01549 | 0.0158 | 0.01489 | +3.27% | 508 | 38,630,000 | 594,347 |
| 2022-10-14 | 0.01514 | 0.015 | 0.01534 | 0.0147 | -0.66% | 188 | 18,740,000 | 281,937 |
| 2022-10-13 | 0.01505 | 0.0151 | 0.01518 | 0.01477 | +0.80% | 84 | 5,120,000 | 76,744 |
| 2022-10-12 | 0.015 | 0.01498 | 0.01547 | 0.0147 | +1.90% | 177 | 7,540,000 | 113,203 |
| 2022-10-11 | 0.01505 | 0.0147 | 0.01522 | 0.0147 | -1.87% | 204 | 26,000,000 | 387,058 |
| 2022-10-10 | 0.01445 | 0.01498 | 0.01549 | 0.01401 | +1.90% | 335 | 18,570,000 | 274,727 |
| 2022-10-07 | 0.01512 | 0.0147 | 0.01542 | 0.0146 | -4.30% | 118 | 4,110,000 | 61,269 |
| 2022-10-06 | 0.01571 | 0.01536 | 0.016 | 0.01492 | -0.71% | 206 | 31,040,000 | 479,611 |
| 2022-10-05 | 0.0151 | 0.01547 | 0.01571 | 0.0147 | +0.39% | 144 | 6,850,000 | 104,283 |
| 2022-10-04 | 0.01546 | 0.01541 | 0.01569 | 0.0152 | -1.15% | 51 | 1,110,000 | 17,084 |
| 2022-10-03 | 0.01505 | 0.01559 | 0.01607 | 0.01403 | +6.27% | 292 | 17,590,000 | 267,048 |
| 2022-09-30 | 0.01518 | 0.01467 | 0.01521 | 0.01407 | -2.20% | 160 | 7,370,000 | 107,520 |
| 2022-09-29 | 0.01565 | 0.015 | 0.01565 | 0.01485 | -2.79% | 125 | 19,730,000 | 299,094 |
| 2022-09-28 | 0.0152 | 0.01543 | 0.01584 | 0.01484 | +2.73% | 176 | 14,440,000 | 222,244 |
| 2022-09-27 | 0.01515 | 0.01502 | 0.0157 | 0.01481 | +7.75% | 184 | 14,610,000 | 219,984 |
| 2022-09-26 | 0.01556 | 0.01394 | 0.01556 | 0.0135 | -10.24% | 425 | 77,300,000 | 1,076,699 |
| 2022-09-23 | 0.01699 | 0.01553 | 0.01699 | 0.0149 | -6.28% | 451 | 130,340,000 | 2,042,478 |
| 2022-09-22 | 0.01654 | 0.01657 | 0.01716 | 0.01605 | +1.16% | 277 | 46,250,000 | 772,324 |
| 2022-09-21 | 0.0175 | 0.01638 | 0.01785 | 0.016 | -9.80% | 428 | 67,100,000 | 1,132,473 |
| 2022-09-20 | 0.01885 | 0.01816 | 0.01898 | 0.0171 | -4.42% | 300 | 50,380,000 | 924,107 |
| 2022-09-19 | 0.01911 | 0.019 | 0.01919 | 0.0189 | +0.42% | 81 | 5,050,000 | 96,228 |
| 2022-09-16 | 0.0192 | 0.01892 | 0.01929 | 0.0189 | -1.41% | 86 | 9,370,000 | 178,125 |
| 2022-09-15 | 0.01886 | 0.01919 | 0.01945 | 0.01886 | +0.95% | 183 | 18,630,000 | 358,377 |
| 2022-09-14 | 0.01895 | 0.01901 | 0.01939 | 0.0185 | -0.68% | 296 | 39,920,000 | 754,838 |
| 2022-09-13 | 0.01905 | 0.01914 | 0.01949 | 0.019 | -0.57% | 125 | 25,280,000 | 485,014 |
| 2022-09-12 | 0.019 | 0.01925 | 0.02 | 0.0185 | -0.88% | 508 | 92,100,000 | 1,747,416 |
| 2022-09-09 | 0.01859 | 0.01942 | 0.02069 | 0.01859 | +4.92% | 1336 | 236,390,000 | 4,643,817 |
| 2022-09-08 | 0.01871 | 0.01851 | 0.01878 | 0.01836 | -1.80% | 119 | 18,500,000 | 343,152 |
| 2022-09-07 | 0.0182 | 0.01885 | 0.01885 | 0.0182 | +2.84% | 255 | 33,980,000 | 633,647 |
| 2022-09-06 | 0.01845 | 0.01833 | 0.019 | 0.01801 | +0.16% | 319 | 24,100,000 | 446,270 |
| 2022-09-05 | 0.018 | 0.0183 | 0.01894 | 0.01761 | +1.50% | 369 | 32,910,000 | 602,928 |
| 2022-09-02 | 0.01799 | 0.01803 | 0.0181 | 0.0175 | +1.41% | 241 | 16,350,000 | 292,378 |
| 2022-09-01 | 0.01784 | 0.01778 | 0.01784 | 0.0176 | +0.74% | 140 | 5,560,000 | 98,863 |
| 2022-08-31 | 0.0176 | 0.01765 | 0.01791 | 0.01746 | -0.23% | 238 | 16,150,000 | 284,537 |
| 2022-08-30 | 0.01799 | 0.01769 | 0.01804 | 0.01754 | -1.56% | 269 | 12,720,000 | 225,436 |
| 2022-08-29 | 0.01819 | 0.01797 | 0.0182 | 0.01751 | +0.06% | 179 | 9,630,000 | 171,737 |
| 2022-08-26 | 0.01811 | 0.01796 | 0.01825 | 0.01756 | +0.96% | 148 | 20,300,000 | 365,231 |
| 2022-08-25 | 0.01785 | 0.01779 | 0.02091 | 0.0174 | +0.11% | 1811 | 363,170,000 | 6,887,502 |
| 2022-08-24 | 0.0177 | 0.01777 | 0.0184 | 0.01737 | -0.28% | 139 | 24,020,000 | 431,998 |
| 2022-08-23 | 0.01761 | 0.01782 | 0.01845 | 0.01745 | +0.85% | 211 | 23,330,000 | 421,320 |
| 2022-08-22 | 0.01739 | 0.01767 | 0.01767 | 0.01727 | +1.61% | 83 | 6,830,000 | 119,384 |
| 2022-08-19 | 0.01744 | 0.01739 | 0.01748 | 0.01715 | -0.29% | 122 | 8,080,000 | 140,551 |
| 2022-08-18 | 0.01728 | 0.01744 | 0.01748 | 0.01726 | +0.98% | 68 | 3,170,000 | 54,871 |
| 2022-08-17 | 0.01745 | 0.01727 | 0.0175 | 0.01717 | -0.63% | 63 | 3,530,000 | 61,188 |
| 2022-08-16 | 0.01742 | 0.01738 | 0.01748 | 0.01716 | +0.17% | 93 | 10,940,000 | 190,314 |
| 2022-08-15 | 0.01749 | 0.01735 | 0.01749 | 0.01711 | +0.06% | 50 | 1,830,000 | 31,652 |
| 2022-08-12 | 0.01759 | 0.01734 | 0.01759 | 0.01726 | +0.23% | 80 | 8,200,000 | 142,292 |
| 2022-08-11 | 0.01765 | 0.0173 | 0.01765 | 0.0171 | -1.37% | 114 | 11,450,000 | 197,186 |
| 2022-08-10 | 0.01726 | 0.01754 | 0.0177 | 0.01706 | +1.45% | 100 | 9,230,000 | 161,152 |
| 2022-08-09 | 0.01759 | 0.01729 | 0.01759 | 0.01704 | -0.23% | 90 | 4,500,000 | 77,542 |
| 2022-08-08 | 0.01725 | 0.01733 | 0.01754 | 0.0171 | +0.46% | 66 | 3,600,000 | 62,216 |
| 2022-08-05 | 0.01749 | 0.01725 | 0.01749 | 0.01708 | -1.37% | 73 | 6,520,000 | 112,062 |
| 2022-08-04 | 0.01764 | 0.01749 | 0.01764 | 0.01734 | -1.13% | 48 | 2,300,000 | 40,201 |
| 2022-08-03 | 0.01758 | 0.01769 | 0.01777 | 0.01738 | -0.39% | 50 | 3,730,000 | 65,771 |
| 2022-08-02 | 0.01777 | 0.01776 | 0.01777 | 0.0175 | +0.51% | 48 | 4,540,000 | 80,266 |
| 2022-08-01 | 0.01779 | 0.01767 | 0.01779 | 0.01761 | +0.34% | 44 | 2,310,000 | 40,733 |
| 2022-07-29 | 0.01771 | 0.01761 | 0.01787 | 0.0176 | -1.18% | 84 | 4,070,000 | 71,898 |
| 2022-07-28 | 0.01788 | 0.01782 | 0.01788 | 0.01768 | -0.28% | 39 | 820,000 | 14,604 |
| 2022-07-27 | 0.01814 | 0.01787 | 0.01814 | 0.0175 | -0.06% | 105 | 5,230,000 | 92,697 |
| 2022-07-26 | 0.01826 | 0.01788 | 0.01826 | 0.01774 | +0.45% | 123 | 4,290,000 | 76,844 |
| 2022-07-25 | 0.0179 | 0.0178 | 0.01845 | 0.0178 | -0.56% | 243 | 19,010,000 | 342,924 |
| 2022-07-22 | 0.01731 | 0.0179 | 0.01825 | 0.01731 | +1.76% | 226 | 14,540,000 | 259,809 |
| 2022-07-21 | 0.01759 | 0.01759 | 0.0178 | 0.01721 | -0.51% | 85 | 2,370,000 | 41,546 |
| 2022-07-20 | 0.0171 | 0.01768 | 0.01768 | 0.0171 | +1.61% | 74 | 18,300,000 | 317,847 |
| 2022-07-19 | 0.01735 | 0.0174 | 0.01768 | 0.01691 | +0.52% | 111 | 24,950,000 | 431,510 |
| 2022-07-18 | 0.0178 | 0.01731 | 0.0178 | 0.01715 | -1.37% | 96 | 4,620,000 | 79,947 |
| 2022-07-15 | 0.017 | 0.01755 | 0.018 | 0.01678 | +3.91% | 256 | 15,260,000 | 266,685 |
| 2022-07-14 | 0.01698 | 0.01689 | 0.01725 | 0.0168 | -1.23% | 122 | 6,800,000 | 115,519 |
| 2022-07-13 | 0.0172 | 0.0171 | 0.0172 | 0.01695 | -0.47% | 93 | 3,760,000 | 64,242 |
| 2022-07-12 | 0.01705 | 0.01718 | 0.01721 | 0.01704 | -0.06% | 43 | 1,850,000 | 31,640 |
| 2022-07-11 | 0.01742 | 0.01719 | 0.01742 | 0.01703 | -0.35% | 54 | 2,940,000 | 50,282 |
| 2022-07-08 | 0.0173 | 0.01725 | 0.01747 | 0.0171 | -2.10% | 84 | 4,910,000 | 84,797 |
| 2022-07-07 | 0.01708 | 0.01762 | 0.0177 | 0.01708 | +0.06% | 150 | 5,520,000 | 96,125 |
| 2022-07-06 | 0.01681 | 0.01761 | 0.01785 | 0.0166 | +4.76% | 379 | 28,110,000 | 487,968 |
| 2022-07-05 | 0.017 | 0.01681 | 0.01713 | 0.01603 | +0.06% | 204 | 5,660,000 | 94,029 |
| 2022-07-04 | 0.01706 | 0.0168 | 0.0172 | 0.01611 | -1.41% | 278 | 14,960,000 | 249,906 |
| 2022-07-01 | 0.0167 | 0.01704 | 0.01718 | 0.0165 | +0.41% | 209 | 16,830,000 | 282,570 |
| 2022-06-30 | 0.0177 | 0.01697 | 0.01875 | 0.01666 | -5.35% | 735 | 57,510,000 | 1,009,222 |
| 2022-06-29 | 0.01805 | 0.01793 | 0.01805 | 0.0178 | +0.17% | 106 | 3,200,000 | 57,241 |
| 2022-06-28 | 0.0178 | 0.0179 | 0.01805 | 0.0178 | -0.22% | 103 | 5,090,000 | 91,057 |
| 2022-06-27 | 0.01772 | 0.01794 | 0.0182 | 0.01761 | -0.77% | 125 | 7,200,000 | 129,741 |
| 2022-06-24 | 0.0185 | 0.01808 | 0.0185 | 0.01765 | -0.06% | 125 | 5,320,000 | 95,500 |
| 2022-06-23 | 0.018 | 0.01809 | 0.01845 | 0.0179 | +0.56% | 84 | 4,120,000 | 74,458 |
| 2022-06-22 | 0.0181 | 0.01799 | 0.01814 | 0.01791 | +0.22% | 83 | 1,630,000 | 29,335 |
| 2022-06-21 | 0.01804 | 0.01795 | 0.01857 | 0.0179 | -2.66% | 189 | 13,940,000 | 251,501 |
| 2022-06-20 | 0.01814 | 0.01844 | 0.0185 | 0.01763 | +2.44% | 176 | 17,270,000 | 313,037 |
| 2022-06-17 | 0.01765 | 0.018 | 0.01818 | 0.01762 | +1.69% | 165 | 13,980,000 | 251,264 |
| 2022-06-16 | 0.01798 | 0.0177 | 0.0186 | 0.0175 | 0.00% | 318 | 32,770,000 | 587,093 |
| 2022-06-15 | 0.0173 | 0.0177 | 0.01877 | 0.0173 | +1.96% | 790 | 63,630,000 | 1,148,864 |
| 2022-06-14 | 0.01764 | 0.01736 | 0.01764 | 0.01702 | -2.25% | 303 | 19,990,000 | 346,610 |
| 2022-06-10 | 0.01759 | 0.01776 | 0.01789 | 0.01716 | +2.36% | 339 | 15,990,000 | 280,045 |
| 2022-06-09 | 0.01727 | 0.01735 | 0.0176 | 0.01705 | +0.06% | 122 | 6,120,000 | 106,296 |
| 2022-06-08 | 0.01726 | 0.01734 | 0.01769 | 0.01706 | -1.92% | 132 | 7,160,000 | 124,423 |
| 2022-06-07 | 0.01742 | 0.01768 | 0.01769 | 0.01653 | +1.49% | 310 | 27,490,000 | 467,669 |
| 2022-06-06 | 0.01669 | 0.01742 | 0.01743 | 0.01641 | +4.56% | 391 | 21,790,000 | 370,643 |
| 2022-06-03 | 0.01705 | 0.01666 | 0.01712 | 0.0162 | -1.71% | 408 | 20,580,000 | 344,366 |
| 2022-06-02 | 0.01714 | 0.01695 | 0.01718 | 0.01686 | -0.35% | 114 | 7,070,000 | 120,539 |
| 2022-06-01 | 0.01698 | 0.01701 | 0.01725 | 0.01683 | -0.41% | 157 | 9,940,000 | 168,320 |
| 2022-05-31 | 0.01736 | 0.01708 | 0.0176 | 0.01686 | +0.06% | 209 | 21,340,000 | 366,139 |
| 2022-05-30 | 0.0177 | 0.01707 | 0.01909 | 0.0151 | -3.50% | 633 | 122,600,000 | 2,115,640 |
| 2022-05-27 | 0.01799 | 0.01769 | 0.0181 | 0.0169 | -1.01% | 402 | 24,440,000 | 428,380 |
| 2022-05-26 | 0.0175 | 0.01787 | 0.01839 | 0.0175 | +1.82% | 263 | 16,480,000 | 297,026 |
| 2022-05-25 | 0.0175 | 0.01755 | 0.0181 | 0.0172 | +1.50% | 294 | 31,590,000 | 559,590 |
| 2022-05-24 | 0.01861 | 0.01729 | 0.0191 | 0.01656 | -7.34% | 986 | 139,120,000 | 2,412,543 |
| 2022-05-23 | 0.01949 | 0.01866 | 0.01966 | 0.0186 | -2.46% | 180 | 25,130,000 | 476,832 |
| 2022-05-20 | 0.0195 | 0.01913 | 0.01966 | 0.0188 | +1.49% | 465 | 64,020,000 | 1,236,668 |
| 2022-05-19 | 0.01821 | 0.01885 | 0.0195 | 0.01775 | +3.80% | 752 | 74,760,000 | 1,395,717 |
| 2022-05-18 | 0.01829 | 0.01816 | 0.0185 | 0.0178 | -0.66% | 339 | 32,960,000 | 595,709 |
| 2022-05-17 | 0.01806 | 0.01828 | 0.0186 | 0.01778 | +1.05% | 572 | 67,020,000 | 1,218,887 |
| 2022-05-16 | 0.01851 | 0.01809 | 0.019 | 0.01761 | -4.24% | 703 | 64,080,000 | 1,173,253 |
| 2022-05-13 | 0.01858 | 0.01889 | 0.01927 | 0.01845 | -0.05% | 520 | 54,650,000 | 1,028,140 |
| 2022-05-12 | 0.01851 | 0.0189 | 0.01979 | 0.0185 | -2.38% | 515 | 75,900,000 | 1,442,710 |
| 2022-05-11 | 0.01947 | 0.01936 | 0.01978 | 0.01904 | -1.97% | 198 | 11,610,000 | 224,760 |
| 2022-05-06 | 0.01985 | 0.01975 | 0.02 | 0.01946 | -0.10% | 112 | 8,100,000 | 160,242 |
| 2022-05-05 | 0.01988 | 0.01977 | 0.0203 | 0.0194 | -0.25% | 171 | 12,800,000 | 252,240 |
| 2022-05-04 | 0.01976 | 0.01982 | 0.02 | 0.0195 | +1.12% | 235 | 18,850,000 | 370,984 |
| 2022-04-29 | 0.01965 | 0.0196 | 0.01991 | 0.01951 | +0.56% | 207 | 18,580,000 | 366,563 |
| 2022-04-28 | 0.02029 | 0.01949 | 0.0205 | 0.01942 | -1.22% | 300 | 32,450,000 | 647,001 |
| 2022-04-27 | 0.0197 | 0.01973 | 0.0217 | 0.0193 | 0.00% | 720 | 131,980,000 | 2,667,368 |
| 2022-04-26 | 0.01959 | 0.01973 | 0.0199 | 0.01941 | +1.13% | 164 | 23,350,000 | 457,076 |
| 2022-04-25 | 0.0197 | 0.01951 | 0.02 | 0.01911 | -0.81% | 247 | 24,170,000 | 471,410 |
| 2022-04-22 | 0.01943 | 0.01967 | 0.01968 | 0.01923 | +1.24% | 135 | 6,750,000 | 131,073 |
| 2022-04-21 | 0.0197 | 0.01943 | 0.02029 | 0.01921 | -0.87% | 201 | 23,820,000 | 470,394 |
| 2022-04-20 | 0.01895 | 0.0196 | 0.02233 | 0.0188 | +3.59% | 1882 | 335,350,000 | 6,965,915 |
| 2022-04-19 | 0.01947 | 0.01892 | 0.01947 | 0.01831 | -0.42% | 404 | 53,200,000 | 1,007,790 |
| 2022-04-18 | 0.0199 | 0.019 | 0.0205 | 0.01875 | -3.94% | 929 | 110,270,000 | 2,139,270 |
| 2022-04-15 | 0.0209 | 0.01978 | 0.0209 | 0.0192 | -4.95% | 741 | 105,770,000 | 2,101,509 |
| 2022-04-14 | 0.02289 | 0.02081 | 0.02289 | 0.0202 | -8.12% | 1341 | 247,530,000 | 5,227,768 |
| 2022-04-13 | 0.025 | 0.02265 | 0.02768 | 0.02154 | -7.55% | 4974 | 920,110,000 | 21,702,201 |
| 2022-04-12 | 0.01965 | 0.0245 | 0.02705 | 0.01941 | +26.94% | 7449 | 1,939,200,000 | 48,419,802 |
| 2022-04-11 | 0.02045 | 0.0193 | 0.0205 | 0.0193 | -4.08% | 186 | 28,550,000 | 562,220 |
| 2022-04-08 | 0.02045 | 0.02012 | 0.0209 | 0.0197 | -1.61% | 269 | 41,450,000 | 831,477 |
| 2022-04-07 | 0.0197 | 0.02045 | 0.0234 | 0.0186 | +6.18% | 1073 | 151,190,000 | 3,158,181 |
| 2022-04-06 | 0.02108 | 0.01926 | 0.02108 | 0.0185 | -8.63% | 796 | 103,390,000 | 2,010,803 |
| 2022-04-05 | 0.023 | 0.02108 | 0.024 | 0.0205 | -7.14% | 746 | 86,150,000 | 1,865,179 |
| 2022-04-04 | 0.01796 | 0.0227 | 0.0227 | 0.01771 | +27.17% | 1339 | 199,470,000 | 4,117,603 |
| 2022-04-01 | 0.018 | 0.01785 | 0.019 | 0.0172 | -0.72% | 393 | 34,460,000 | 625,492 |
| 2022-03-31 | 0.01667 | 0.01798 | 0.018 | 0.01667 | +7.86% | 281 | 38,170,000 | 669,410 |
| 2022-03-30 | 0.0166 | 0.01667 | 0.0178 | 0.01571 | +0.42% | 169 | 13,440,000 | 228,062 |
| 2022-03-29 | 0.01808 | 0.0166 | 0.01863 | 0.01528 | -8.19% | 616 | 82,180,000 | 1,341,716 |
| 2022-03-28 | 0.01582 | 0.01808 | 0.01866 | 0.01101 | +13.71% | 388 | 44,420,000 | 713,413 |
| 2022-02-25 | 0.0134 | 0.0159 | 0.017 | 0.0134 | +18.66% | 306 | 23,110,000 | 355,517 |
| 2022-02-24 | 0.017 | 0.0134 | 0.01705 | 0.012 | -22.41% | 543 | 89,230,000 | 1,202,105 |
| 2022-02-22 | 0.01774 | 0.01727 | 0.01774 | 0.0145 | +1.47% | 453 | 42,160,000 | 690,984 |
| 2022-02-21 | 0.0189 | 0.01702 | 0.01979 | 0.01702 | -9.18% | 353 | 33,690,000 | 620,272 |
| 2022-02-18 | 0.01908 | 0.01874 | 0.0199 | 0.0186 | -3.90% | 308 | 26,750,000 | 513,794 |
| 2022-02-17 | 0.01961 | 0.0195 | 0.02086 | 0.01915 | -1.12% | 342 | 36,060,000 | 712,725 |
| 2022-02-16 | 0.0192 | 0.01972 | 0.01973 | 0.0192 | +2.71% | 180 | 14,810,000 | 287,965 |
| 2022-02-15 | 0.01905 | 0.0192 | 0.01924 | 0.019 | +0.84% | 194 | 10,220,000 | 195,264 |
| 2022-02-14 | 0.01945 | 0.01904 | 0.01969 | 0.01882 | -3.05% | 367 | 17,550,000 | 335,295 |
| 2022-02-11 | 0.01999 | 0.01964 | 0.02025 | 0.01964 | -1.65% | 166 | 10,540,000 | 209,914 |
| 2022-02-10 | 0.0203 | 0.01997 | 0.02038 | 0.01955 | -0.35% | 225 | 17,360,000 | 344,209 |
| 2022-02-09 | 0.01943 | 0.02004 | 0.02038 | 0.01943 | +3.14% | 360 | 39,200,000 | 785,074 |
| 2022-02-08 | 0.01918 | 0.01943 | 0.01943 | 0.01887 | +0.36% | 127 | 15,250,000 | 294,594 |
| 2022-02-07 | 0.01915 | 0.01936 | 0.01937 | 0.01888 | +1.41% | 160 | 22,010,000 | 424,295 |
| 2022-02-04 | 0.01867 | 0.01909 | 0.01909 | 0.01862 | +1.38% | 121 | 8,190,000 | 155,233 |
| 2022-02-03 | 0.019 | 0.01883 | 0.01917 | 0.01857 | -0.11% | 139 | 20,010,000 | 377,932 |
| 2022-02-02 | 0.01874 | 0.01885 | 0.01953 | 0.01845 | +0.59% | 375 | 55,420,000 | 1,048,556 |
| 2022-02-01 | 0.01867 | 0.01874 | 0.0192 | 0.01843 | -0.05% | 244 | 33,140,000 | 622,309 |
| 2022-01-31 | 0.0182 | 0.01875 | 0.01886 | 0.0182 | +2.52% | 188 | 22,240,000 | 416,745 |
| 2022-01-28 | 0.01868 | 0.01829 | 0.01891 | 0.01828 | -2.14% | 196 | 14,190,000 | 263,208 |
| 2022-01-27 | 0.0181 | 0.01869 | 0.0195 | 0.01771 | +3.26% | 387 | 56,380,000 | 1,054,051 |
| 2022-01-26 | 0.01815 | 0.0181 | 0.01823 | 0.01767 | +0.17% | 231 | 13,780,000 | 248,584 |
| 2022-01-25 | 0.01814 | 0.01807 | 0.01835 | 0.01734 | +0.33% | 270 | 13,630,000 | 245,102 |
| 2022-01-24 | 0.0196 | 0.01801 | 0.0196 | 0.01782 | -5.21% | 367 | 46,930,000 | 861,306 |
| 2022-01-21 | 0.02 | 0.019 | 0.02 | 0.0184 | -0.63% | 301 | 23,290,000 | 443,310 |
| 2022-01-20 | 0.01835 | 0.01912 | 0.01997 | 0.01835 | -0.05% | 159 | 9,910,000 | 190,150 |
| 2022-01-19 | 0.01901 | 0.01913 | 0.01944 | 0.01846 | +0.68% | 387 | 46,110,000 | 876,705 |
| 2022-01-18 | 0.01991 | 0.019 | 0.021 | 0.01782 | -6.13% | 545 | 87,950,000 | 1,677,807 |
| 2022-01-17 | 0.01958 | 0.02024 | 0.02077 | 0.01958 | +1.66% | 367 | 49,740,000 | 1,003,305 |
| 2022-01-14 | 0.02125 | 0.01991 | 0.02154 | 0.01979 | -5.37% | 488 | 67,790,000 | 1,390,457 |
| 2022-01-13 | 0.02069 | 0.02104 | 0.02219 | 0.01992 | +2.53% | 1610 | 280,980,000 | 6,000,809 |
| 2022-01-12 | 0.01938 | 0.02052 | 0.02185 | 0.01938 | +5.94% | 1694 | 278,690,000 | 5,773,409 |
| 2022-01-11 | 0.01969 | 0.01937 | 0.0198 | 0.01933 | -0.97% | 234 | 26,400,000 | 518,596 |
| 2022-01-10 | 0.01995 | 0.01956 | 0.02065 | 0.01905 | -1.81% | 602 | 97,640,000 | 1,935,936 |
| 2022-01-06 | 0.01998 | 0.01992 | 0.01998 | 0.01911 | +1.43% | 210 | 25,620,000 | 501,660 |
| 2022-01-05 | 0.01943 | 0.01964 | 0.0212 | 0.01925 | +3.48% | 1020 | 177,590,000 | 3,593,639 |
| 2022-01-04 | 0.019 | 0.01898 | 0.01968 | 0.0184 | -0.89% | 683 | 93,310,000 | 1,779,072 |
| 2022-01-03 | 0.018 | 0.01915 | 0.021 | 0.01786 | 0.00% | 1166 | 216,710,000 | 4,206,668 |