ЛЭСК (Липецкая энергосбытовая компания)
LPSB
64.8 ₽ -1.97% ↓История котировок LPSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 9.1 | 9.25 | 9.25 | 9.05 | 0.00% | 72 | 24,600 | 224,670 |
| 2021-12-29 | 9.2 | 9.25 | 9.4 | 9.1 | -0.54% | 57 | 36,900 | 338,335 |
| 2021-12-28 | 9.45 | 9.3 | 9.45 | 9.25 | -1.59% | 38 | 37,300 | 348,095 |
| 2021-12-27 | 9.5 | 9.45 | 9.6 | 9.25 | -0.53% | 54 | 13,700 | 129,470 |
| 2021-12-24 | 9.35 | 9.5 | 9.55 | 9.2 | +1.60% | 45 | 29,300 | 276,185 |
| 2021-12-23 | 9.25 | 9.35 | 9.6 | 9.15 | +0.54% | 99 | 56,600 | 531,845 |
| 2021-12-22 | 9.25 | 9.3 | 9.3 | 9.05 | +0.54% | 24 | 85,600 | 785,150 |
| 2021-12-21 | 9.1 | 9.25 | 9.25 | 9 | +1.65% | 16 | 6,100 | 55,310 |
| 2021-12-20 | 9.45 | 9.1 | 9.45 | 9 | -3.70% | 32 | 28,800 | 262,530 |
| 2021-12-17 | 9.4 | 9.45 | 9.45 | 9.15 | +0.53% | 28 | 9,100 | 84,910 |
| 2021-12-16 | 9 | 9.4 | 9.9 | 9 | +2.17% | 168 | 119,400 | 1,126,660 |
| 2021-12-15 | 9.2 | 9.2 | 9.25 | 9 | +1.10% | 30 | 16,500 | 151,180 |
| 2021-12-14 | 9.3 | 9.1 | 9.3 | 9 | -0.55% | 71 | 51,300 | 466,900 |
| 2021-12-13 | 9.25 | 9.15 | 9.25 | 9.1 | -1.61% | 29 | 12,300 | 112,825 |
| 2021-12-10 | 9.35 | 9.3 | 9.65 | 9.1 | -1.59% | 43 | 17,700 | 164,135 |
| 2021-12-09 | 9.45 | 9.45 | 9.7 | 9.05 | +1.61% | 147 | 96,500 | 904,920 |
| 2021-12-08 | 9.45 | 9.3 | 9.8 | 9.1 | -4.12% | 135 | 72,400 | 679,455 |
| 2021-12-07 | 9.55 | 9.7 | 9.85 | 9.35 | +2.65% | 60 | 35,600 | 340,530 |
| 2021-12-06 | 9.75 | 9.45 | 9.75 | 9.25 | -2.58% | 75 | 42,500 | 403,000 |
| 2021-12-03 | 9.9 | 9.7 | 9.9 | 9.4 | -3.00% | 158 | 104,300 | 1,009,190 |
| 2021-12-02 | 9.95 | 10 | 10.5 | 9.8 | +3.09% | 150 | 72,100 | 728,855 |
| 2021-12-01 | 10 | 9.7 | 10.15 | 9.7 | -2.51% | 70 | 32,000 | 319,015 |
| 2021-11-30 | 10.05 | 9.95 | 10.05 | 9.7 | -1.97% | 95 | 47,700 | 472,080 |
| 2021-11-29 | 10.05 | 10.15 | 10.4 | 9.95 | -0.49% | 83 | 76,200 | 765,165 |
| 2021-11-26 | 10.3 | 10.2 | 10.35 | 10.05 | -1.45% | 64 | 29,700 | 301,570 |
| 2021-11-25 | 10.3 | 10.35 | 11.9 | 10 | 0.00% | 748 | 701,700 | 7,511,625 |
| 2021-11-24 | 10.3 | 10.35 | 10.8 | 10.15 | -0.96% | 78 | 48,600 | 505,115 |
| 2021-11-23 | 10 | 10.45 | 11.1 | 9.8 | +3.47% | 313 | 158,400 | 1,663,935 |
| 2021-11-22 | 10.4 | 10.1 | 10.5 | 9.95 | -2.88% | 135 | 71,700 | 722,855 |
| 2021-11-19 | 10.25 | 10.4 | 11.5 | 9.85 | +4.00% | 728 | 439,000 | 4,750,545 |
| 2021-11-18 | 10.25 | 10 | 10.25 | 9.85 | -2.44% | 266 | 170,700 | 1,706,170 |
| 2021-11-17 | 10.75 | 10.25 | 10.75 | 10 | -2.84% | 179 | 109,400 | 1,128,355 |
| 2021-11-16 | 10.7 | 10.55 | 10.75 | 10.55 | -2.76% | 78 | 42,100 | 448,510 |
| 2021-11-15 | 10.85 | 10.85 | 10.9 | 10.55 | +0.46% | 123 | 44,900 | 482,775 |
| 2021-11-12 | 10.85 | 10.8 | 11 | 10.4 | 0.00% | 131 | 48,800 | 520,255 |
| 2021-11-11 | 11.2 | 10.8 | 11.2 | 10.55 | -3.57% | 320 | 152,100 | 1,635,555 |
| 2021-11-10 | 11.5 | 11.2 | 11.6 | 11 | -1.75% | 315 | 241,500 | 2,703,880 |
| 2021-11-09 | 11.45 | 11.4 | 12.4 | 11.05 | -0.44% | 894 | 658,500 | 7,725,785 |
| 2021-11-08 | 12.05 | 11.45 | 12.15 | 11.05 | -4.18% | 531 | 330,000 | 3,792,565 |
| 2021-11-05 | 12.2 | 11.95 | 12.2 | 11.45 | -2.05% | 294 | 151,500 | 1,792,805 |
| 2021-11-03 | 12.4 | 12.2 | 12.6 | 11.75 | -3.94% | 340 | 184,100 | 2,240,230 |
| 2021-11-02 | 12.8 | 12.7 | 12.8 | 12.1 | +1.60% | 286 | 148,000 | 1,833,640 |
| 2021-11-01 | 13.15 | 12.5 | 13.25 | 11.9 | -2.34% | 1027 | 521,200 | 6,467,090 |
| 2021-10-29 | 12.5 | 12.8 | 14.5 | 12.45 | +8.94% | 3267 | 1,972,600 | 26,254,445 |
| 2021-10-28 | 14.1 | 11.75 | 14.3 | 11 | -11.99% | 1072 | 757,500 | 9,462,230 |
| 2021-10-27 | 12.35 | 13.35 | 13.35 | 12.05 | +9.88% | 1166 | 1,112,400 | 14,362,150 |
| 2021-10-26 | 12.35 | 12.15 | 12.65 | 11.3 | 0.00% | 435 | 216,100 | 2,564,830 |
| 2021-10-25 | 11.45 | 12.15 | 12.2 | 10.6 | +8.00% | 623 | 425,900 | 4,721,890 |
| 2021-10-22 | 12.7 | 11.25 | 12.85 | 10.5 | -10.00% | 733 | 465,200 | 5,242,685 |
| 2021-10-21 | 11.7 | 12.5 | 12.95 | 11.7 | +5.93% | 1575 | 1,272,800 | 15,999,835 |
| 2021-10-20 | 12.05 | 11.8 | 12.2 | 11.45 | -0.84% | 397 | 202,200 | 2,372,820 |
| 2021-10-19 | 11.65 | 11.9 | 12.45 | 11.15 | +3.03% | 809 | 544,900 | 6,465,720 |
| 2021-10-18 | 11.65 | 11.55 | 12.4 | 11 | -0.86% | 741 | 508,400 | 5,858,585 |
| 2021-10-15 | 12.35 | 11.65 | 12.95 | 11.1 | -10.73% | 1277 | 1,147,800 | 13,648,350 |
| 2021-10-14 | 16.9 | 13.05 | 17.35 | 12.6 | -17.92% | 2395 | 2,030,300 | 28,915,435 |
| 2021-10-13 | 12.8 | 15.9 | 16.9 | 12.25 | +31.40% | 7346 | 5,532,500 | 85,916,360 |
| 2021-10-12 | 8.65 | 12.1 | 12.1 | 8.65 | +39.88% | 4032 | 4,100,700 | 46,530,040 |
| 2021-10-11 | 8.7 | 8.65 | 8.8 | 8.45 | -1.14% | 131 | 96,600 | 831,630 |
| 2021-10-08 | 8.55 | 8.75 | 9 | 8.55 | +2.94% | 229 | 131,300 | 1,153,710 |
| 2021-10-07 | 8.45 | 8.5 | 8.55 | 8.4 | +0.59% | 57 | 31,000 | 263,980 |
| 2021-10-06 | 8.5 | 8.45 | 8.5 | 8.3 | -0.59% | 115 | 93,000 | 781,390 |
| 2021-10-05 | 8.6 | 8.5 | 8.6 | 8.5 | -1.16% | 33 | 21,700 | 185,210 |
| 2021-10-04 | 8.6 | 8.6 | 8.6 | 8.5 | +1.18% | 13 | 14,400 | 122,430 |
| 2021-10-01 | 8.55 | 8.5 | 8.75 | 8.5 | +0.59% | 37 | 17,900 | 154,380 |
| 2021-09-30 | 8.5 | 8.45 | 8.55 | 8.45 | -0.59% | 24 | 27,700 | 235,100 |
| 2021-09-29 | 8.55 | 8.5 | 8.6 | 8.5 | -0.58% | 34 | 10,400 | 88,740 |
| 2021-09-28 | 8.55 | 8.55 | 8.65 | 8.55 | -1.16% | 6 | 2,300 | 19,685 |
| 2021-09-27 | 8.6 | 8.65 | 8.7 | 8.55 | +1.17% | 22 | 4,300 | 37,125 |
| 2021-09-24 | 8.5 | 8.55 | 8.6 | 8.5 | -1.16% | 8 | 1,800 | 15,370 |
| 2021-09-23 | 8.6 | 8.65 | 8.65 | 8.6 | 0.00% | 6 | 1,000 | 8,640 |
| 2021-09-22 | 8.6 | 8.65 | 8.65 | 8.55 | +1.17% | 19 | 15,400 | 132,440 |
| 2021-09-21 | 8.45 | 8.55 | 8.6 | 8.45 | +1.79% | 43 | 14,200 | 121,025 |
| 2021-09-20 | 8.5 | 8.4 | 8.65 | 8.3 | -1.75% | 85 | 98,100 | 824,910 |
| 2021-09-17 | 8.55 | 8.55 | 8.55 | 8.5 | -0.58% | 8 | 4,500 | 38,410 |
| 2021-09-16 | 8.45 | 8.6 | 8.6 | 8.45 | +1.18% | 7 | 1,000 | 8,535 |
| 2021-09-15 | 8.5 | 8.5 | 8.65 | 8.45 | 0.00% | 23 | 10,500 | 89,785 |
| 2021-09-14 | 8.6 | 8.5 | 8.6 | 8.5 | -1.16% | 15 | 5,000 | 42,750 |
| 2021-09-13 | 8.6 | 8.6 | 8.6 | 8.5 | +0.58% | 10 | 17,300 | 148,170 |
| 2021-09-10 | 8.6 | 8.55 | 8.6 | 8.5 | -0.58% | 9 | 1,000 | 8,560 |
| 2021-09-09 | 8.55 | 8.6 | 8.6 | 8.45 | 0.00% | 21 | 13,700 | 116,635 |
| 2021-09-08 | 8.5 | 8.6 | 9.3 | 8.45 | +1.18% | 262 | 120,000 | 1,053,445 |
| 2021-09-07 | 8.55 | 8.5 | 8.65 | 8.45 | -0.58% | 20 | 27,400 | 235,180 |
| 2021-09-06 | 8.55 | 8.55 | 8.6 | 8.55 | 0.00% | 10 | 15,500 | 132,555 |
| 2021-09-03 | 8.5 | 8.55 | 8.55 | 8.5 | 0.00% | 6 | 2,300 | 19,600 |
| 2021-09-02 | 8.55 | 8.55 | 8.6 | 8.45 | 0.00% | 31 | 16,800 | 143,835 |
| 2021-09-01 | 8.6 | 8.55 | 8.6 | 8.45 | -0.58% | 16 | 5,600 | 47,740 |
| 2021-08-31 | 8.55 | 8.6 | 8.6 | 8.55 | +1.18% | 7 | 1,300 | 11,145 |
| 2021-08-30 | 8.5 | 8.5 | 8.65 | 8.4 | -1.16% | 57 | 30,300 | 257,250 |
| 2021-08-27 | 8.8 | 8.6 | 8.8 | 8.45 | +0.58% | 32 | 10,200 | 87,370 |
| 2021-08-26 | 8.65 | 8.55 | 8.8 | 8.55 | -1.72% | 25 | 7,100 | 61,025 |
| 2021-08-25 | 8.85 | 8.7 | 8.85 | 8.55 | -0.57% | 20 | 5,200 | 45,060 |
| 2021-08-24 | 8.5 | 8.75 | 8.85 | 8.5 | +3.55% | 63 | 36,300 | 314,825 |
| 2021-08-23 | 8.45 | 8.45 | 8.55 | 8.45 | -0.59% | 14 | 2,400 | 20,360 |
| 2021-08-20 | 8.5 | 8.5 | 8.55 | 8.5 | 0.00% | 11 | 3,400 | 28,925 |
| 2021-08-19 | 8.5 | 8.5 | 8.5 | 8.4 | 0.00% | 6 | 1,000 | 8,435 |
| 2021-08-18 | 8.45 | 8.5 | 8.55 | 8.4 | -1.16% | 29 | 13,100 | 110,350 |
| 2021-08-17 | 8.45 | 8.6 | 9.25 | 8.4 | +2.38% | 421 | 211,300 | 1,851,825 |
| 2021-08-16 | 8.4 | 8.4 | 8.4 | 8.35 | 0.00% | 15 | 28,600 | 238,855 |
| 2021-08-13 | 8.35 | 8.4 | 8.4 | 8.35 | -0.59% | 10 | 7,100 | 59,360 |
| 2021-08-12 | 8.4 | 8.45 | 8.45 | 8.35 | 0.00% | 13 | 4,700 | 39,575 |
| 2021-08-11 | 8.45 | 8.45 | 8.45 | 8.35 | 0.00% | 7 | 6,400 | 53,535 |
| 2021-08-10 | 8.5 | 8.45 | 8.5 | 8.35 | -0.59% | 18 | 8,600 | 72,445 |
| 2021-08-09 | 8.4 | 8.5 | 8.5 | 8.4 | 0.00% | 5 | 600 | 5,085 |
| 2021-08-06 | 8.45 | 8.5 | 8.5 | 8.45 | +1.19% | 9 | 2,100 | 17,765 |
| 2021-08-05 | 8.5 | 8.4 | 8.55 | 8.35 | -0.59% | 34 | 44,300 | 376,750 |
| 2021-08-04 | 8.45 | 8.45 | 8.5 | 8.45 | -1.17% | 5 | 500 | 4,240 |
| 2021-08-03 | 8.45 | 8.55 | 8.6 | 8.45 | +1.18% | 18 | 13,000 | 110,650 |
| 2021-08-02 | 8.4 | 8.45 | 8.45 | 8.35 | +1.20% | 8 | 5,700 | 47,980 |
| 2021-07-30 | 8.3 | 8.35 | 8.35 | 8.3 | 0.00% | 3 | 500 | 4,155 |
| 2021-07-29 | 8.4 | 8.35 | 8.4 | 8.3 | -0.60% | 12 | 12,200 | 101,590 |
| 2021-07-28 | 8.45 | 8.4 | 8.45 | 8.15 | -0.59% | 31 | 11,300 | 93,755 |
| 2021-07-27 | 8.5 | 8.45 | 8.5 | 8.45 | -0.59% | 6 | 1,600 | 13,575 |
| 2021-07-26 | 8.55 | 8.5 | 8.55 | 8.45 | -0.58% | 4 | 1,100 | 9,370 |
| 2021-07-23 | 8.5 | 8.55 | 8.55 | 8.45 | +0.59% | 10 | 3,700 | 31,520 |
| 2021-07-22 | 8.45 | 8.5 | 8.5 | 8.4 | -0.58% | 10 | 4,200 | 35,435 |
| 2021-07-21 | 8.3 | 8.55 | 8.55 | 8.3 | +2.40% | 19 | 13,600 | 115,335 |
| 2021-07-20 | 8.35 | 8.35 | 8.35 | 8.3 | +0.60% | 4 | 2,900 | 24,210 |
| 2021-07-19 | 8.35 | 8.3 | 8.4 | 8.25 | -1.78% | 20 | 16,600 | 138,080 |
| 2021-07-16 | 8.4 | 8.45 | 8.45 | 8.35 | 0.00% | 17 | 5,500 | 46,130 |
| 2021-07-15 | 8.45 | 8.45 | 8.45 | 8.4 | -0.59% | 7 | 2,400 | 20,220 |
| 2021-07-14 | 8.5 | 8.5 | 8.5 | 8.5 | 0.00% | 2 | 200 | 1,700 |
| 2021-07-13 | 8.5 | 8.5 | 8.5 | 8.45 | +0.59% | 14 | 2,900 | 24,620 |
| 2021-07-12 | 8.5 | 8.45 | 8.5 | 8.45 | 0.00% | 7 | 6,700 | 56,645 |
| 2021-07-09 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 6 | 1,800 | 15,260 |
| 2021-07-08 | 8.45 | 8.55 | 8.55 | 8.45 | 0.00% | 7 | 1,000 | 8,510 |
| 2021-07-07 | 8.5 | 8.55 | 8.55 | 8.5 | +1.18% | 3 | 800 | 6,805 |
| 2021-07-06 | 8.55 | 8.45 | 8.55 | 8.45 | -0.59% | 12 | 13,200 | 111,730 |
| 2021-07-05 | 8.45 | 8.5 | 8.5 | 8.45 | +0.59% | 9 | 5,600 | 47,355 |
| 2021-07-02 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 6 | 600 | 5,095 |
| 2021-07-01 | 8.45 | 8.55 | 8.55 | 8.45 | +0.59% | 26 | 15,400 | 130,495 |
| 2021-06-30 | 8.5 | 8.5 | 8.5 | 8.45 | +0.59% | 12 | 5,400 | 45,760 |
| 2021-06-29 | 8.5 | 8.45 | 8.55 | 8.45 | 0.00% | 9 | 7,400 | 62,915 |
| 2021-06-28 | 8.55 | 8.45 | 8.55 | 8.45 | 0.00% | 2 | 200 | 1,700 |
| 2021-06-25 | 8.5 | 8.45 | 8.55 | 8.45 | -1.17% | 10 | 1,600 | 13,605 |
| 2021-06-24 | 8.5 | 8.55 | 8.55 | 8.45 | 0.00% | 6 | 1,000 | 8,535 |
| 2021-06-23 | 8.5 | 8.55 | 8.55 | 8.45 | 0.00% | 29 | 14,800 | 125,520 |
| 2021-06-22 | 8.6 | 8.55 | 8.6 | 8.55 | 0.00% | 7 | 2,900 | 24,930 |
| 2021-06-21 | 8.55 | 8.55 | 8.6 | 8.5 | +1.18% | 21 | 15,900 | 136,520 |
| 2021-06-18 | 8.6 | 8.45 | 8.6 | 8.45 | -1.74% | 31 | 22,600 | 191,730 |
| 2021-06-17 | 8.45 | 8.6 | 8.65 | 8.45 | +1.78% | 41 | 15,800 | 135,395 |
| 2021-06-16 | 8.5 | 8.45 | 8.55 | 8.45 | 0.00% | 37 | 18,600 | 158,335 |
| 2021-06-15 | 8.5 | 8.45 | 8.5 | 8.4 | +0.60% | 13 | 4,200 | 35,605 |
| 2021-06-14 | 8.45 | 8.4 | 8.5 | 8.4 | 0.00% | 25 | 4,400 | 37,220 |
| 2021-06-11 | 8.45 | 8.4 | 8.45 | 8.4 | -1.18% | 8 | 1,500 | 12,650 |
| 2021-06-10 | 8.4 | 8.5 | 8.5 | 8.35 | +1.19% | 10 | 9,600 | 81,105 |
| 2021-06-09 | 8.3 | 8.4 | 8.4 | 8.3 | +0.60% | 16 | 8,300 | 69,355 |
| 2021-06-08 | 8.4 | 8.35 | 8.4 | 8.3 | -1.18% | 27 | 22,800 | 190,005 |
| 2021-06-07 | 8.45 | 8.45 | 8.5 | 8.35 | 0.00% | 21 | 7,700 | 64,915 |
| 2021-06-04 | 8.35 | 8.45 | 8.45 | 8.35 | +0.60% | 9 | 2,800 | 23,405 |
| 2021-06-03 | 8.35 | 8.4 | 8.45 | 8.35 | 0.00% | 16 | 3,400 | 28,615 |
| 2021-06-02 | 8.45 | 8.4 | 8.45 | 8.4 | 0.00% | 7 | 1,100 | 9,260 |
| 2021-06-01 | 8.45 | 8.4 | 8.45 | 8.35 | 0.00% | 17 | 8,600 | 72,095 |
| 2021-05-31 | 8.4 | 8.4 | 8.45 | 8.35 | 0.00% | 17 | 5,300 | 44,315 |
| 2021-05-28 | 8.4 | 8.4 | 8.5 | 8.4 | 0.00% | 17 | 12,700 | 107,220 |
| 2021-05-27 | 8.35 | 8.4 | 8.4 | 8.35 | 0.00% | 14 | 8,800 | 73,545 |
| 2021-05-26 | 8.45 | 8.4 | 8.5 | 8.35 | -0.59% | 27 | 16,300 | 137,070 |
| 2021-05-25 | 8.5 | 8.45 | 8.5 | 8.4 | -0.59% | 13 | 23,800 | 199,945 |
| 2021-05-24 | 8.45 | 8.5 | 8.5 | 8.35 | +0.59% | 31 | 22,600 | 190,975 |
| 2021-05-21 | 8.5 | 8.45 | 8.5 | 8.3 | -0.59% | 58 | 39,400 | 330,320 |
| 2021-05-20 | 8.4 | 8.5 | 8.5 | 8.3 | 0.00% | 90 | 39,300 | 329,780 |
| 2021-05-19 | 8.5 | 8.5 | 8.5 | 8.4 | 0.00% | 15 | 2,500 | 21,165 |
| 2021-05-18 | 8.55 | 8.5 | 8.55 | 8.4 | 0.00% | 39 | 23,100 | 195,710 |
| 2021-05-17 | 8.35 | 8.5 | 8.75 | 8.3 | +2.41% | 192 | 89,600 | 765,930 |
| 2021-05-14 | 8.4 | 8.3 | 8.45 | 8.25 | -1.19% | 61 | 50,200 | 418,365 |
| 2021-05-13 | 8.5 | 8.4 | 8.5 | 8.3 | -1.18% | 122 | 64,100 | 535,365 |
| 2021-05-12 | 8.65 | 8.5 | 8.65 | 8.45 | 0.00% | 26 | 22,200 | 188,755 |
| 2021-05-11 | 8.55 | 8.5 | 8.6 | 8.5 | -1.16% | 11 | 4,200 | 35,850 |
| 2021-05-10 | 8.6 | 8.6 | 8.6 | 8.6 | -0.58% | 3 | 700 | 6,020 |
| 2021-05-07 | 8.55 | 8.65 | 8.65 | 8.5 | +0.58% | 21 | 24,500 | 209,580 |
| 2021-05-06 | 8.5 | 8.6 | 8.6 | 8.5 | +0.58% | 6 | 1,200 | 10,300 |
| 2021-05-05 | 8.5 | 8.55 | 8.6 | 8.5 | +0.59% | 11 | 3,400 | 29,075 |
| 2021-05-04 | 8.7 | 8.5 | 8.7 | 8.4 | -1.73% | 67 | 43,800 | 373,055 |
| 2021-04-30 | 8.7 | 8.65 | 8.9 | 8.6 | -0.57% | 36 | 22,100 | 193,785 |
| 2021-04-29 | 8.65 | 8.7 | 8.75 | 8.6 | 0.00% | 12 | 2,100 | 18,170 |
| 2021-04-28 | 8.65 | 8.7 | 8.9 | 8.65 | -0.57% | 63 | 35,000 | 305,675 |
| 2021-04-27 | 8.65 | 8.75 | 8.75 | 8.65 | +1.16% | 32 | 17,200 | 149,820 |
| 2021-04-26 | 8.6 | 8.65 | 8.7 | 8.6 | 0.00% | 34 | 11,900 | 102,460 |
| 2021-04-23 | 8.75 | 8.65 | 8.75 | 8.6 | -1.14% | 44 | 28,700 | 248,175 |
| 2021-04-22 | 8.8 | 8.75 | 8.8 | 8.65 | -0.57% | 40 | 14,300 | 124,715 |
| 2021-04-21 | 8.75 | 8.8 | 8.8 | 8.65 | +1.15% | 70 | 19,000 | 165,995 |
| 2021-04-20 | 8.65 | 8.7 | 9.3 | 8.6 | 0.00% | 354 | 194,800 | 1,727,155 |
| 2021-04-19 | 8.75 | 8.7 | 8.75 | 8.6 | -0.57% | 54 | 32,200 | 279,325 |
| 2021-04-16 | 8.65 | 8.75 | 8.85 | 8.5 | +1.74% | 167 | 63,900 | 551,010 |
| 2021-04-15 | 8.65 | 8.6 | 8.75 | 8.5 | -1.71% | 60 | 25,400 | 217,930 |
| 2021-04-14 | 8.65 | 8.75 | 8.8 | 8.5 | +1.16% | 194 | 75,800 | 657,550 |
| 2021-04-13 | 8.75 | 8.65 | 8.75 | 8.45 | -1.14% | 342 | 135,600 | 1,160,655 |
| 2021-04-12 | 9 | 8.75 | 9.05 | 8.6 | -2.78% | 327 | 139,700 | 1,217,895 |
| 2021-04-09 | 9.3 | 9 | 9.85 | 8.8 | -2.70% | 646 | 317,900 | 2,938,890 |
| 2021-04-08 | 9.4 | 9.25 | 10.15 | 8.75 | -0.54% | 1005 | 509,800 | 4,733,925 |
| 2021-04-07 | 8.45 | 9.3 | 10.4 | 8.45 | +8.77% | 2086 | 1,340,100 | 12,645,195 |
| 2021-04-06 | 8.35 | 8.55 | 9 | 8.35 | +1.79% | 267 | 158,000 | 1,367,850 |
| 2021-04-05 | 8.45 | 8.4 | 8.55 | 8.35 | -0.59% | 30 | 16,300 | 137,030 |
| 2021-04-02 | 8.4 | 8.45 | 8.55 | 8.3 | -1.17% | 157 | 40,100 | 336,890 |
| 2021-04-01 | 8.35 | 8.55 | 8.7 | 8.3 | +1.79% | 118 | 49,700 | 419,190 |
| 2021-03-31 | 8.25 | 8.4 | 8.45 | 8.2 | +1.82% | 77 | 48,400 | 403,350 |
| 2021-03-30 | 8.25 | 8.25 | 8.35 | 8.2 | -0.60% | 31 | 14,500 | 119,695 |
| 2021-03-29 | 8.35 | 8.3 | 8.35 | 8.25 | -0.60% | 23 | 19,000 | 157,460 |
| 2021-03-26 | 8.35 | 8.35 | 8.35 | 8.35 | +0.60% | 2 | 200 | 1,670 |
| 2021-03-25 | 8.35 | 8.3 | 8.35 | 8.25 | 0.00% | 10 | 7,000 | 58,170 |
| 2021-03-24 | 8.35 | 8.3 | 8.35 | 8.25 | -0.60% | 14 | 3,000 | 24,950 |
| 2021-03-23 | 8.3 | 8.35 | 8.35 | 8.25 | 0.00% | 15 | 13,200 | 109,575 |
| 2021-03-22 | 8.35 | 8.35 | 8.4 | 8.3 | -0.60% | 18 | 4,800 | 40,055 |
| 2021-03-19 | 8.35 | 8.4 | 8.45 | 8.25 | 0.00% | 28 | 11,200 | 93,225 |
| 2021-03-18 | 8.4 | 8.4 | 8.4 | 8.3 | +0.60% | 40 | 17,000 | 142,165 |
| 2021-03-17 | 8.35 | 8.35 | 8.4 | 8.35 | -0.60% | 10 | 4,900 | 40,970 |
| 2021-03-16 | 8.35 | 8.4 | 8.4 | 8.3 | +0.60% | 15 | 2,300 | 19,205 |
| 2021-03-15 | 8.35 | 8.35 | 8.35 | 8.25 | 0.00% | 17 | 7,100 | 59,000 |
| 2021-03-12 | 8.3 | 8.35 | 8.4 | 8.25 | -0.60% | 34 | 18,900 | 156,625 |
| 2021-03-11 | 8.35 | 8.4 | 8.4 | 8.25 | +0.60% | 25 | 14,300 | 119,040 |
| 2021-03-10 | 8.35 | 8.35 | 8.35 | 8.3 | -0.60% | 38 | 13,600 | 113,345 |
| 2021-03-09 | 8.35 | 8.4 | 8.45 | 8.3 | -0.59% | 57 | 16,700 | 139,455 |
| 2021-03-05 | 8.55 | 8.45 | 8.55 | 8.3 | -1.17% | 49 | 16,100 | 134,915 |
| 2021-03-04 | 8.5 | 8.55 | 8.6 | 8.35 | +1.79% | 79 | 25,700 | 218,335 |
| 2021-03-03 | 8.35 | 8.4 | 8.75 | 8.35 | 0.00% | 143 | 42,800 | 363,630 |
| 2021-03-02 | 8.35 | 8.4 | 8.65 | 8.3 | +1.20% | 146 | 50,800 | 425,200 |
| 2021-03-01 | 8.35 | 8.3 | 8.45 | 8.25 | -1.19% | 169 | 106,900 | 888,610 |
| 2021-02-26 | 8.4 | 8.4 | 8.75 | 8.3 | +1.20% | 297 | 97,100 | 822,140 |
| 2021-02-25 | 8.3 | 8.3 | 9.45 | 8.25 | -0.60% | 628 | 382,900 | 3,333,645 |
| 2021-02-24 | 8.5 | 8.35 | 8.55 | 8.25 | -1.76% | 88 | 38,700 | 322,825 |
| 2021-02-22 | 8.35 | 8.5 | 8.8 | 8.35 | 0.00% | 148 | 57,600 | 493,740 |
| 2021-02-20 | 8.55 | 8.5 | 8.7 | 8.3 | 0.00% | 155 | 73,000 | 618,635 |
| 2021-02-19 | 8.35 | 8.5 | 9.5 | 8.15 | +2.41% | 761 | 514,100 | 4,442,240 |
| 2021-02-18 | 8.35 | 8.3 | 8.35 | 8.25 | -0.60% | 23 | 13,500 | 111,995 |
| 2021-02-17 | 8.35 | 8.35 | 8.4 | 8.25 | -0.60% | 22 | 8,700 | 72,645 |
| 2021-02-16 | 8.35 | 8.4 | 8.4 | 8.3 | +0.60% | 6 | 800 | 6,700 |
| 2021-02-15 | 8.3 | 8.35 | 8.4 | 8.3 | -0.60% | 13 | 6,400 | 53,280 |
| 2021-02-12 | 8.4 | 8.4 | 8.4 | 8.3 | 0.00% | 11 | 3,000 | 25,015 |
| 2021-02-11 | 8.35 | 8.4 | 8.4 | 8.25 | +0.60% | 20 | 3,600 | 29,940 |
| 2021-02-10 | 8.3 | 8.35 | 8.4 | 8.3 | +1.21% | 39 | 18,500 | 154,145 |
| 2021-02-09 | 8.4 | 8.25 | 8.4 | 8.25 | -1.20% | 25 | 18,000 | 149,155 |
| 2021-02-08 | 8.35 | 8.35 | 8.45 | 8.25 | 0.00% | 58 | 29,600 | 247,510 |
| 2021-02-05 | 8.3 | 8.35 | 8.35 | 8.25 | 0.00% | 19 | 5,800 | 48,070 |
| 2021-02-04 | 8.3 | 8.35 | 8.4 | 8.3 | +1.21% | 37 | 14,400 | 120,470 |
| 2021-02-03 | 8.35 | 8.25 | 8.35 | 8.15 | 0.00% | 42 | 10,300 | 85,045 |
| 2021-02-02 | 8.2 | 8.25 | 8.3 | 8.15 | 0.00% | 44 | 21,500 | 176,825 |
| 2021-02-01 | 8.3 | 8.25 | 8.3 | 8.2 | +0.61% | 38 | 14,100 | 116,435 |
| 2021-01-29 | 8.3 | 8.2 | 8.35 | 8.2 | -0.61% | 34 | 21,600 | 177,615 |
| 2021-01-28 | 8.3 | 8.25 | 8.35 | 8.2 | -1.79% | 72 | 28,600 | 235,815 |
| 2021-01-27 | 8.4 | 8.4 | 8.45 | 8.3 | -0.59% | 37 | 18,300 | 152,675 |
| 2021-01-26 | 8.5 | 8.45 | 8.5 | 8.25 | 0.00% | 92 | 69,000 | 574,635 |
| 2021-01-25 | 8.75 | 8.45 | 8.85 | 8.2 | -1.74% | 202 | 96,600 | 808,405 |
| 2021-01-22 | 8.3 | 8.6 | 9.35 | 8.25 | +2.99% | 525 | 347,700 | 3,067,250 |
| 2021-01-21 | 8.55 | 8.35 | 8.6 | 8.3 | -0.60% | 59 | 23,300 | 196,400 |
| 2021-01-20 | 8.3 | 8.4 | 8.55 | 8.3 | +0.60% | 40 | 21,100 | 177,990 |
| 2021-01-19 | 8.3 | 8.35 | 8.45 | 8.3 | 0.00% | 57 | 53,600 | 447,055 |
| 2021-01-18 | 8.35 | 8.35 | 8.5 | 8.3 | 0.00% | 54 | 19,100 | 160,290 |
| 2021-01-15 | 8.3 | 8.35 | 8.85 | 8.1 | 0.00% | 396 | 233,800 | 1,985,185 |
| 2021-01-14 | 8.55 | 8.35 | 8.7 | 8.25 | -1.18% | 291 | 172,300 | 1,450,160 |
| 2021-01-13 | 8.35 | 8.45 | 11 | 8.35 | +1.20% | 1945 | 1,414,000 | 13,507,875 |
| 2021-01-12 | 8.3 | 8.35 | 8.35 | 8.25 | +0.60% | 38 | 8,300 | 68,715 |
| 2021-01-11 | 8.4 | 8.3 | 8.65 | 8.2 | -0.60% | 72 | 22,700 | 190,470 |
| 2021-01-08 | 8.4 | 8.35 | 8.5 | 8.25 | 0.00% | 25 | 5,600 | 46,940 |
| 2021-01-06 | 8.35 | 8.35 | 8.4 | 8.2 | 0.00% | 33 | 17,900 | 148,160 |
| 2021-01-05 | 8.45 | 8.35 | 8.5 | 8.2 | +0.60% | 53 | 20,800 | 174,835 |
| 2021-01-04 | 8.25 | 8.3 | 8.45 | 8.15 | 0.00% | 62 | 22,500 | 187,670 |