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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 10.4 | 10.35 | 10.4 | 10.1 | 0.00% | 92 | 40,500 | 415,615 |
| 2022-12-29 | 10.1 | 10.35 | 10.45 | 10.1 | +1.47% | 125 | 66,800 | 685,095 |
| 2022-12-28 | 10.05 | 10.2 | 10.2 | 10.05 | +1.49% | 76 | 48,300 | 488,040 |
| 2022-12-27 | 10.1 | 10.05 | 10.25 | 10 | -1.95% | 121 | 109,900 | 1,109,200 |
| 2022-12-26 | 10.35 | 10.25 | 10.55 | 10.1 | -0.49% | 136 | 101,800 | 1,038,415 |
| 2022-12-23 | 10.05 | 10.3 | 10.8 | 9.95 | +3.52% | 784 | 608,000 | 6,315,680 |
| 2022-12-22 | 10.05 | 9.95 | 10.3 | 9.9 | -1.97% | 214 | 146,300 | 1,468,355 |
| 2022-12-21 | 10 | 10.15 | 10.2 | 9.9 | 0.00% | 120 | 59,300 | 597,775 |
| 2022-12-20 | 10.1 | 10.15 | 10.15 | 9.9 | +0.50% | 144 | 84,700 | 848,845 |
| 2022-12-19 | 10.25 | 10.1 | 10.4 | 10 | -1.94% | 146 | 85,500 | 864,500 |
| 2022-12-16 | 9.9 | 10.3 | 11.2 | 9.85 | +4.04% | 745 | 455,300 | 4,803,540 |
| 2022-12-15 | 10.05 | 9.9 | 10.05 | 9.65 | -1.98% | 185 | 127,000 | 1,252,615 |
| 2022-12-14 | 10.1 | 10.1 | 10.25 | 9.95 | 0.00% | 183 | 123,400 | 1,252,775 |
| 2022-12-13 | 10.1 | 10.1 | 10.15 | 9.95 | -0.49% | 85 | 17,000 | 170,730 |
| 2022-12-12 | 10.1 | 10.15 | 10.2 | 10.05 | +0.50% | 22 | 5,200 | 52,590 |
| 2022-12-09 | 10.1 | 10.1 | 10.15 | 10 | 0.00% | 17 | 9,500 | 95,370 |
| 2022-12-08 | 10.15 | 10.1 | 10.2 | 10 | 0.00% | 59 | 24,800 | 249,940 |
| 2022-12-07 | 10.1 | 10.1 | 10.2 | 9.95 | -1.46% | 105 | 41,900 | 419,880 |
| 2022-12-06 | 10.15 | 10.25 | 10.3 | 10.05 | 0.00% | 106 | 50,100 | 508,070 |
| 2022-12-05 | 10.25 | 10.25 | 10.3 | 10.1 | +0.99% | 40 | 14,300 | 145,615 |
| 2022-12-02 | 10.2 | 10.15 | 10.3 | 10.15 | -0.49% | 41 | 21,100 | 214,870 |
| 2022-12-01 | 10.2 | 10.2 | 10.4 | 10.1 | -0.49% | 77 | 43,100 | 443,165 |
| 2022-11-30 | 10.3 | 10.25 | 10.35 | 10.05 | -1.91% | 207 | 153,300 | 1,553,930 |
| 2022-11-29 | 10.25 | 10.45 | 10.5 | 10.05 | +1.46% | 86 | 65,900 | 674,170 |
| 2022-11-28 | 10.55 | 10.3 | 10.55 | 10.1 | -1.90% | 112 | 75,600 | 773,205 |
| 2022-11-25 | 10.4 | 10.5 | 10.6 | 10.2 | +0.48% | 74 | 14,500 | 150,120 |
| 2022-11-24 | 10.6 | 10.45 | 10.65 | 10.3 | -1.42% | 75 | 18,700 | 195,185 |
| 2022-11-23 | 10.2 | 10.6 | 11.2 | 10 | +3.41% | 366 | 299,400 | 3,197,130 |
| 2022-11-22 | 10.15 | 10.25 | 10.45 | 10.15 | +0.99% | 81 | 31,400 | 325,190 |
| 2022-11-21 | 10.4 | 10.15 | 10.4 | 10.05 | -2.40% | 60 | 17,500 | 177,930 |
| 2022-11-18 | 10.35 | 10.4 | 10.4 | 10.25 | +0.48% | 31 | 7,600 | 78,630 |
| 2022-11-17 | 10.45 | 10.35 | 10.75 | 10.25 | -0.96% | 103 | 80,100 | 834,575 |
| 2022-11-16 | 10.4 | 10.45 | 10.5 | 10.25 | +0.97% | 54 | 17,600 | 182,450 |
| 2022-11-15 | 10.25 | 10.35 | 10.65 | 9.95 | -0.48% | 217 | 152,900 | 1,573,015 |
| 2022-11-14 | 10.4 | 10.4 | 10.9 | 10.2 | -0.95% | 321 | 143,800 | 1,494,400 |
| 2022-11-11 | 11 | 10.5 | 11.35 | 10.25 | -3.67% | 567 | 228,300 | 2,425,270 |
| 2022-11-10 | 10.25 | 10.9 | 11.6 | 10.25 | +6.34% | 878 | 694,300 | 7,713,925 |
| 2022-11-09 | 10.4 | 10.25 | 10.5 | 10.05 | -1.91% | 143 | 65,400 | 669,870 |
| 2022-11-08 | 10.6 | 10.45 | 11.7 | 10.1 | -0.95% | 942 | 751,300 | 8,208,105 |
| 2022-11-07 | 10.9 | 10.55 | 10.9 | 10.05 | -3.21% | 772 | 467,800 | 4,881,220 |
| 2022-11-03 | 11.35 | 10.9 | 11.35 | 10.5 | -3.11% | 357 | 168,800 | 1,841,640 |
| 2022-11-02 | 12.8 | 11.25 | 12.8 | 11 | -11.07% | 1971 | 1,837,700 | 21,080,210 |
| 2022-11-01 | 9.15 | 12.65 | 12.65 | 9.1 | +39.01% | 3260 | 3,384,100 | 39,276,165 |
| 2022-10-31 | 9.15 | 9.1 | 9.2 | 8.8 | +0.55% | 49 | 43,200 | 394,100 |
| 2022-10-28 | 9.25 | 9.05 | 9.25 | 8.65 | +2.26% | 74 | 36,500 | 325,075 |
| 2022-10-27 | 8.7 | 8.85 | 9 | 8.6 | 0.00% | 84 | 42,100 | 373,640 |
| 2022-10-26 | 8.7 | 8.85 | 8.85 | 8.5 | +1.14% | 87 | 35,300 | 305,075 |
| 2022-10-25 | 8.65 | 8.75 | 8.8 | 8.55 | +1.16% | 36 | 9,600 | 83,055 |
| 2022-10-24 | 8.55 | 8.65 | 8.65 | 8.5 | +0.58% | 42 | 8,100 | 69,490 |
| 2022-10-21 | 8.35 | 8.6 | 8.6 | 8.25 | +2.99% | 46 | 12,900 | 108,500 |
| 2022-10-20 | 8.35 | 8.35 | 8.4 | 8.15 | 0.00% | 60 | 21,800 | 180,285 |
| 2022-10-19 | 8.55 | 8.35 | 8.55 | 8.3 | -2.91% | 59 | 31,400 | 264,775 |
| 2022-10-18 | 8.9 | 8.6 | 8.9 | 8.55 | -1.15% | 36 | 15,000 | 129,275 |
| 2022-10-17 | 8.75 | 8.7 | 8.8 | 8.55 | 0.00% | 69 | 14,600 | 126,825 |
| 2022-10-14 | 8.8 | 8.7 | 8.8 | 8.45 | -1.14% | 29 | 14,300 | 123,000 |
| 2022-10-13 | 8.7 | 8.8 | 8.9 | 8.3 | +1.73% | 122 | 65,500 | 562,990 |
| 2022-10-12 | 8.3 | 8.65 | 9.5 | 8 | +5.49% | 438 | 208,400 | 1,839,755 |
| 2022-10-11 | 8 | 8.2 | 8.25 | 7.8 | +1.86% | 36 | 17,600 | 142,615 |
| 2022-10-10 | 7.8 | 8.05 | 8.05 | 7.2 | +1.90% | 116 | 59,700 | 462,465 |
| 2022-10-07 | 8.1 | 7.9 | 8.1 | 7.75 | -3.66% | 120 | 85,900 | 679,435 |
| 2022-10-06 | 8.05 | 8.2 | 8.3 | 7.95 | +1.23% | 66 | 37,700 | 304,595 |
| 2022-10-05 | 8.15 | 8.1 | 8.3 | 7.65 | -1.22% | 158 | 64,200 | 507,480 |
| 2022-10-04 | 8.2 | 8.2 | 8.5 | 8 | 0.00% | 75 | 30,000 | 243,500 |
| 2022-10-03 | 7.9 | 8.2 | 8.45 | 7.6 | +6.49% | 156 | 79,700 | 645,385 |
| 2022-09-30 | 8.25 | 7.7 | 8.25 | 7.1 | -3.14% | 293 | 222,900 | 1,688,015 |
| 2022-09-29 | 7.95 | 7.95 | 8.3 | 7.25 | +4.61% | 233 | 245,100 | 1,892,175 |
| 2022-09-28 | 7.95 | 7.6 | 8.35 | 7.55 | -3.80% | 231 | 147,700 | 1,175,545 |
| 2022-09-27 | 7.8 | 7.9 | 7.95 | 7.4 | -0.63% | 355 | 299,900 | 2,300,115 |
| 2022-09-26 | 9.15 | 7.95 | 9.15 | 7.2 | -11.67% | 620 | 592,200 | 4,649,505 |
| 2022-09-23 | 10 | 9 | 10 | 8.75 | -6.74% | 288 | 209,700 | 1,942,185 |
| 2022-09-22 | 9.45 | 9.65 | 10 | 9.4 | +3.76% | 341 | 299,000 | 2,902,100 |
| 2022-09-21 | 9.2 | 9.3 | 9.7 | 8.05 | -7.46% | 716 | 525,000 | 4,654,920 |
| 2022-09-20 | 12 | 10.05 | 12.85 | 9.45 | -10.67% | 1831 | 1,219,300 | 13,402,105 |
| 2022-09-19 | 10.85 | 11.25 | 13.65 | 10.75 | +4.65% | 6399 | 4,448,200 | 55,193,995 |
| 2022-09-16 | 13.2 | 10.75 | 16.7 | 10.6 | -10.42% | 12521 | 10,058,700 | 146,664,580 |
| 2022-09-15 | 8.6 | 12 | 12 | 8.6 | +39.53% | 4850 | 4,963,800 | 55,048,105 |
| 2022-09-14 | 8.65 | 8.6 | 8.65 | 8.5 | 0.00% | 30 | 7,200 | 61,415 |
| 2022-09-13 | 8.7 | 8.6 | 8.7 | 8.4 | -1.71% | 87 | 34,700 | 296,850 |
| 2022-09-12 | 8.65 | 8.75 | 8.75 | 8.65 | 0.00% | 24 | 7,400 | 64,280 |
| 2022-09-09 | 8.7 | 8.75 | 8.9 | 8.6 | +1.16% | 50 | 20,600 | 180,005 |
| 2022-09-08 | 8.95 | 8.65 | 8.95 | 8.55 | -1.14% | 61 | 29,800 | 258,210 |
| 2022-09-07 | 8.55 | 8.75 | 9.3 | 8.55 | +1.16% | 141 | 74,200 | 666,485 |
| 2022-09-06 | 8.9 | 8.65 | 9.2 | 8.35 | -3.89% | 232 | 326,800 | 2,814,920 |
| 2022-09-05 | 8.95 | 9 | 9.2 | 8.8 | +1.12% | 84 | 41,600 | 373,605 |
| 2022-09-02 | 8.75 | 8.9 | 9.3 | 8.55 | +2.30% | 240 | 117,500 | 1,046,250 |
| 2022-09-01 | 8.55 | 8.7 | 8.8 | 8.45 | +1.75% | 98 | 49,800 | 428,530 |
| 2022-08-31 | 8.8 | 8.55 | 9.15 | 8.2 | -0.58% | 190 | 120,900 | 1,038,285 |
| 2022-08-30 | 8.45 | 8.6 | 9.75 | 8.3 | +4.24% | 871 | 689,500 | 6,045,775 |
| 2022-08-29 | 8.1 | 8.25 | 8.75 | 8.1 | +1.23% | 177 | 250,000 | 2,102,185 |
| 2022-08-26 | 8.2 | 8.15 | 8.3 | 8.1 | -0.61% | 33 | 11,700 | 96,290 |
| 2022-08-25 | 8.15 | 8.2 | 8.2 | 8.05 | +0.61% | 25 | 4,800 | 38,960 |
| 2022-08-24 | 8 | 8.15 | 8.3 | 8 | +1.88% | 38 | 91,100 | 743,615 |
| 2022-08-23 | 7.95 | 8 | 8.05 | 7.95 | 0.00% | 18 | 21,700 | 174,160 |
| 2022-08-22 | 7.9 | 8 | 8 | 7.9 | +0.63% | 14 | 6,400 | 50,890 |
| 2022-08-19 | 7.9 | 7.95 | 7.95 | 7.8 | 0.00% | 22 | 6,900 | 54,425 |
| 2022-08-18 | 7.95 | 7.95 | 8 | 7.9 | -1.24% | 23 | 11,400 | 90,415 |
| 2022-08-17 | 8.05 | 8.05 | 8.05 | 7.95 | 0.00% | 8 | 2,600 | 20,785 |
| 2022-08-16 | 7.95 | 8.05 | 8.1 | 7.95 | +1.26% | 28 | 14,400 | 115,640 |
| 2022-08-15 | 8 | 7.95 | 8.05 | 7.85 | 0.00% | 31 | 8,600 | 68,005 |
| 2022-08-12 | 8.05 | 7.95 | 8.05 | 7.95 | 0.00% | 16 | 6,100 | 48,725 |
| 2022-08-11 | 8.05 | 7.95 | 8.05 | 7.95 | -1.85% | 11 | 1,800 | 14,470 |
| 2022-08-10 | 8.05 | 8.1 | 8.1 | 8.05 | +0.62% | 7 | 1,500 | 12,080 |
| 2022-08-09 | 8 | 8.05 | 8.05 | 7.95 | +0.63% | 9 | 1,600 | 12,775 |
| 2022-08-08 | 8 | 8 | 8.1 | 7.9 | +0.63% | 25 | 12,600 | 100,755 |
| 2022-08-05 | 8.1 | 7.95 | 8.1 | 7.95 | -1.85% | 54 | 27,700 | 221,960 |
| 2022-08-04 | 8.1 | 8.1 | 8.15 | 8.1 | -0.61% | 5 | 1,100 | 8,920 |
| 2022-08-03 | 8.1 | 8.15 | 8.3 | 8.05 | 0.00% | 20 | 14,900 | 122,390 |
| 2022-08-02 | 8.2 | 8.15 | 8.25 | 8.1 | -0.61% | 16 | 6,200 | 50,465 |
| 2022-08-01 | 8.2 | 8.2 | 8.25 | 8.2 | +0.61% | 9 | 2,200 | 18,095 |
| 2022-07-29 | 8.3 | 8.15 | 8.3 | 8.15 | -1.81% | 11 | 6,000 | 49,635 |
| 2022-07-28 | 8.2 | 8.3 | 8.3 | 8.15 | +1.84% | 10 | 11,000 | 90,985 |
| 2022-07-27 | 8.25 | 8.15 | 8.3 | 8.05 | -0.61% | 34 | 10,700 | 87,295 |
| 2022-07-26 | 8.15 | 8.2 | 8.25 | 8.1 | -0.61% | 15 | 3,200 | 26,135 |
| 2022-07-25 | 8.2 | 8.25 | 8.25 | 8.2 | +0.61% | 4 | 400 | 3,295 |
| 2022-07-22 | 8.25 | 8.2 | 8.35 | 8.15 | 0.00% | 27 | 7,800 | 64,340 |
| 2022-07-21 | 8.15 | 8.2 | 8.25 | 8.1 | +0.61% | 18 | 7,100 | 58,150 |
| 2022-07-20 | 8.15 | 8.15 | 8.2 | 8.15 | -0.61% | 6 | 2,300 | 18,795 |
| 2022-07-19 | 8.2 | 8.2 | 8.2 | 8.15 | 0.00% | 9 | 2,600 | 21,305 |
| 2022-07-18 | 8.2 | 8.2 | 8.2 | 8.2 | -0.61% | 1 | 300 | 2,460 |
| 2022-07-15 | 8.15 | 8.25 | 8.3 | 8.15 | 0.00% | 14 | 2,800 | 23,020 |
| 2022-07-14 | 8.15 | 8.25 | 8.25 | 8.15 | +1.23% | 13 | 2,900 | 23,865 |
| 2022-07-13 | 8.25 | 8.15 | 8.25 | 8.15 | -1.21% | 9 | 9,400 | 77,505 |
| 2022-07-12 | 8.35 | 8.25 | 8.4 | 8.2 | -0.60% | 36 | 15,700 | 130,565 |
| 2022-07-11 | 8.25 | 8.3 | 8.35 | 8.25 | +1.22% | 22 | 10,900 | 90,790 |
| 2022-07-08 | 8.2 | 8.2 | 8.2 | 8.1 | -0.61% | 17 | 5,500 | 44,920 |
| 2022-07-07 | 8.25 | 8.25 | 8.4 | 8.05 | +0.61% | 48 | 21,800 | 179,215 |
| 2022-07-06 | 8.25 | 8.2 | 8.25 | 8.15 | +0.61% | 9 | 1,000 | 8,215 |
| 2022-07-05 | 8.2 | 8.15 | 8.3 | 8.15 | -0.61% | 30 | 64,500 | 528,860 |
| 2022-07-04 | 8.3 | 8.2 | 8.3 | 8.2 | -1.20% | 16 | 8,500 | 69,775 |
| 2022-07-01 | 8.3 | 8.3 | 8.35 | 8.15 | 0.00% | 31 | 10,400 | 85,785 |
| 2022-06-30 | 8.4 | 8.3 | 8.4 | 8.05 | -1.78% | 59 | 88,600 | 731,550 |
| 2022-06-29 | 8.45 | 8.45 | 8.45 | 8.35 | 0.00% | 12 | 2,700 | 22,630 |
| 2022-06-28 | 8.5 | 8.45 | 8.5 | 8.35 | +0.60% | 33 | 24,900 | 208,465 |
| 2022-06-27 | 8.55 | 8.4 | 8.6 | 8.35 | -1.75% | 58 | 48,200 | 406,750 |
| 2022-06-24 | 8.5 | 8.55 | 8.55 | 8.4 | +1.18% | 19 | 5,800 | 49,130 |
| 2022-06-23 | 8.45 | 8.45 | 9 | 8.3 | +0.60% | 232 | 197,300 | 1,692,645 |
| 2022-06-22 | 8.4 | 8.4 | 8.4 | 8.3 | 0.00% | 13 | 28,600 | 238,440 |
| 2022-06-21 | 8.45 | 8.4 | 8.45 | 8.4 | 0.00% | 12 | 6,500 | 54,635 |
| 2022-06-20 | 8.55 | 8.4 | 8.7 | 8.2 | -1.18% | 149 | 136,400 | 1,136,890 |
| 2022-06-17 | 8.4 | 8.5 | 8.5 | 8.4 | +0.59% | 19 | 5,300 | 44,810 |
| 2022-06-16 | 8.55 | 8.45 | 8.6 | 8.4 | -0.59% | 12 | 2,600 | 21,965 |
| 2022-06-15 | 8.4 | 8.5 | 8.7 | 8.35 | +1.19% | 69 | 61,400 | 526,555 |
| 2022-06-14 | 8.35 | 8.4 | 8.55 | 8.25 | -0.59% | 74 | 104,300 | 867,250 |
| 2022-06-10 | 8.3 | 8.45 | 8.7 | 8.25 | +0.60% | 106 | 68,100 | 578,355 |
| 2022-06-09 | 8.35 | 8.4 | 8.45 | 8.25 | 0.00% | 68 | 40,500 | 337,410 |
| 2022-06-08 | 8.55 | 8.4 | 8.6 | 8.3 | -2.89% | 137 | 73,800 | 622,300 |
| 2022-06-07 | 8.7 | 8.65 | 8.8 | 8.4 | +1.17% | 136 | 74,500 | 635,655 |
| 2022-06-06 | 8.95 | 8.55 | 9.2 | 8.55 | -2.84% | 293 | 166,100 | 1,466,500 |
| 2022-06-03 | 8.9 | 8.8 | 10.3 | 8.5 | -0.56% | 1231 | 786,600 | 7,285,395 |
| 2022-06-02 | 8.5 | 8.85 | 9.9 | 8.4 | +3.51% | 487 | 194,800 | 1,784,550 |
| 2022-06-01 | 8.5 | 8.55 | 8.6 | 8.45 | 0.00% | 19 | 6,200 | 53,035 |
| 2022-05-31 | 8.55 | 8.55 | 8.65 | 8.55 | -0.58% | 26 | 8,900 | 76,275 |
| 2022-05-30 | 8.5 | 8.6 | 8.6 | 8.35 | +1.78% | 45 | 20,800 | 176,490 |
| 2022-05-27 | 8.6 | 8.45 | 8.6 | 8.35 | -0.59% | 43 | 10,900 | 92,275 |
| 2022-05-26 | 8.4 | 8.5 | 8.95 | 8.4 | +0.59% | 77 | 23,100 | 199,960 |
| 2022-05-25 | 8.4 | 8.45 | 8.55 | 8.4 | +0.60% | 25 | 13,900 | 117,420 |
| 2022-05-24 | 8.4 | 8.4 | 8.45 | 8.35 | 0.00% | 23 | 22,300 | 187,395 |
| 2022-05-23 | 8.45 | 8.4 | 8.55 | 8.2 | 0.00% | 92 | 27,100 | 226,290 |
| 2022-05-20 | 8.6 | 8.4 | 8.6 | 8.35 | -2.89% | 67 | 32,900 | 279,340 |
| 2022-05-19 | 8.6 | 8.65 | 8.8 | 8.55 | +0.58% | 43 | 14,800 | 128,590 |
| 2022-05-18 | 8.6 | 8.6 | 8.7 | 8.5 | 0.00% | 37 | 14,200 | 121,970 |
| 2022-05-17 | 8.7 | 8.6 | 8.7 | 8.5 | -1.15% | 130 | 88,300 | 755,670 |
| 2022-05-16 | 8.75 | 8.7 | 8.8 | 8.65 | -0.57% | 18 | 8,100 | 70,975 |
| 2022-05-13 | 8.7 | 8.75 | 8.75 | 8.65 | +1.16% | 13 | 1,800 | 15,670 |
| 2022-05-12 | 8.9 | 8.65 | 8.9 | 8.6 | -1.70% | 39 | 21,800 | 188,475 |
| 2022-05-11 | 8.75 | 8.8 | 8.9 | 8.7 | +0.57% | 21 | 6,800 | 59,680 |
| 2022-05-06 | 9.05 | 8.75 | 9.05 | 8.75 | -3.31% | 38 | 17,400 | 154,220 |
| 2022-05-05 | 9.15 | 9.05 | 9.15 | 8.85 | -0.55% | 50 | 17,600 | 159,315 |
| 2022-05-04 | 8.75 | 9.1 | 9.3 | 8.65 | +4.00% | 144 | 93,000 | 841,805 |
| 2022-04-29 | 8.8 | 8.75 | 8.9 | 8.55 | 0.00% | 63 | 32,500 | 283,195 |
| 2022-04-28 | 8.85 | 8.75 | 9 | 8.75 | 0.00% | 33 | 7,300 | 64,825 |
| 2022-04-27 | 8.75 | 8.75 | 8.9 | 8.6 | +1.74% | 25 | 5,600 | 48,985 |
| 2022-04-26 | 8.7 | 8.6 | 8.9 | 8.6 | -0.58% | 24 | 26,100 | 225,990 |
| 2022-04-25 | 8.75 | 8.65 | 8.8 | 8.65 | -1.14% | 23 | 7,400 | 64,220 |
| 2022-04-22 | 8.65 | 8.75 | 8.9 | 8.65 | -2.78% | 30 | 11,500 | 99,855 |
| 2022-04-21 | 8.75 | 9 | 9 | 8.65 | +1.69% | 56 | 33,500 | 298,125 |
| 2022-04-20 | 8.75 | 8.85 | 8.9 | 8.7 | +0.57% | 48 | 22,000 | 193,235 |
| 2022-04-19 | 8.5 | 8.8 | 9 | 8.3 | +1.73% | 179 | 69,800 | 602,845 |
| 2022-04-18 | 8.5 | 8.65 | 8.7 | 8.4 | +2.98% | 99 | 33,300 | 285,190 |
| 2022-04-15 | 8.35 | 8.4 | 9.85 | 8.15 | +0.60% | 800 | 395,800 | 3,530,310 |
| 2022-04-14 | 8.5 | 8.35 | 8.85 | 8.3 | -2.91% | 82 | 18,000 | 153,875 |
| 2022-04-13 | 8.45 | 8.6 | 8.7 | 8.25 | -0.58% | 68 | 22,300 | 187,155 |
| 2022-04-12 | 8.8 | 8.65 | 8.9 | 8.35 | 0.00% | 90 | 31,300 | 269,365 |
| 2022-04-11 | 8.85 | 8.65 | 8.95 | 8.3 | -2.26% | 82 | 34,900 | 301,575 |
| 2022-04-08 | 9 | 8.85 | 9.3 | 8.6 | -2.21% | 139 | 40,400 | 361,275 |
| 2022-04-07 | 9 | 9.05 | 9.05 | 8.6 | +0.56% | 104 | 50,800 | 449,370 |
| 2022-04-06 | 9.3 | 9 | 9.3 | 8.55 | -3.23% | 334 | 125,400 | 1,113,955 |
| 2022-04-05 | 11.4 | 9.3 | 12.9 | 8.95 | -10.58% | 1638 | 1,013,900 | 10,130,470 |
| 2022-04-04 | 7.45 | 10.4 | 10.4 | 7.45 | +39.60% | 1041 | 979,000 | 9,577,155 |
| 2022-04-01 | 7.5 | 7.45 | 7.65 | 7.3 | -1.32% | 71 | 43,400 | 322,825 |
| 2022-03-31 | 7.25 | 7.55 | 7.6 | 6.6 | +4.86% | 147 | 61,200 | 436,955 |
| 2022-03-30 | 6.4 | 7.2 | 7.2 | 6.15 | +9.92% | 145 | 90,800 | 604,490 |
| 2022-03-29 | 6.4 | 6.55 | 7 | 6.35 | -2.96% | 67 | 76,300 | 525,215 |
| 2022-03-28 | 8 | 6.75 | 8 | 5.2 | -10.60% | 66 | 24,700 | 151,180 |
| 2022-02-25 | 6.6 | 7.55 | 7.65 | 6.15 | +22.76% | 34 | 10,800 | 75,705 |
| 2022-02-24 | 5.05 | 6.15 | 7.75 | 4.95 | -23.13% | 112 | 71,200 | 392,180 |
| 2022-02-22 | 7.7 | 8 | 8 | 6.9 | -0.62% | 89 | 25,800 | 194,510 |
| 2022-02-21 | 9 | 8.05 | 9.05 | 7.7 | -10.56% | 114 | 94,800 | 781,290 |
| 2022-02-18 | 9.15 | 9 | 9.15 | 8.75 | -2.17% | 61 | 38,800 | 346,640 |
| 2022-02-17 | 9.05 | 9.2 | 9.2 | 9.05 | +1.10% | 22 | 6,300 | 57,355 |
| 2022-02-16 | 9.05 | 9.1 | 9.15 | 9.05 | -0.55% | 19 | 7,200 | 65,300 |
| 2022-02-15 | 9.35 | 9.15 | 9.35 | 8.9 | -2.14% | 151 | 60,200 | 544,630 |
| 2022-02-14 | 9.1 | 9.35 | 9.35 | 8.95 | +2.75% | 41 | 35,100 | 324,730 |
| 2022-02-11 | 9.15 | 9.1 | 9.15 | 9.1 | -0.55% | 3 | 300 | 2,735 |
| 2022-02-10 | 9 | 9.15 | 9.25 | 8.8 | +1.67% | 67 | 115,200 | 1,045,450 |
| 2022-02-09 | 9.05 | 9 | 9.1 | 8.95 | -0.55% | 22 | 3,500 | 31,585 |
| 2022-02-08 | 9 | 9.05 | 9.05 | 8.95 | +1.12% | 8 | 21,900 | 198,165 |
| 2022-02-07 | 8.9 | 8.95 | 9.05 | 8.9 | -0.56% | 11 | 4,700 | 42,100 |
| 2022-02-04 | 8.95 | 9 | 9 | 8.95 | 0.00% | 8 | 1,700 | 15,280 |
| 2022-02-03 | 9.15 | 9 | 9.35 | 8.9 | -0.55% | 43 | 15,300 | 139,635 |
| 2022-02-02 | 9 | 9.05 | 9.2 | 9 | 0.00% | 24 | 27,500 | 251,680 |
| 2022-02-01 | 9.05 | 9.05 | 9.3 | 8.9 | -2.69% | 85 | 75,500 | 684,665 |
| 2022-01-31 | 8.95 | 9.3 | 9.3 | 8.95 | +3.91% | 52 | 66,600 | 609,505 |
| 2022-01-28 | 9 | 8.95 | 9.05 | 8.75 | -0.56% | 35 | 18,200 | 160,955 |
| 2022-01-27 | 8.95 | 9 | 9.05 | 8.85 | +0.56% | 32 | 11,500 | 102,565 |
| 2022-01-26 | 8.9 | 8.95 | 8.95 | 8.75 | +0.56% | 21 | 12,700 | 112,150 |
| 2022-01-25 | 8.9 | 8.9 | 9.1 | 8.9 | +1.14% | 34 | 14,200 | 127,545 |
| 2022-01-24 | 8.95 | 8.8 | 9 | 8.7 | -1.68% | 45 | 39,200 | 344,305 |
| 2022-01-21 | 9.1 | 8.95 | 9.3 | 8.95 | -1.65% | 90 | 232,400 | 2,108,215 |
| 2022-01-20 | 8.95 | 9.1 | 9.35 | 8.95 | +2.82% | 120 | 64,900 | 594,175 |
| 2022-01-19 | 8.8 | 8.85 | 9 | 8.6 | -0.56% | 89 | 47,800 | 419,740 |
| 2022-01-18 | 9.15 | 8.9 | 9.3 | 8.8 | -2.20% | 76 | 32,900 | 295,520 |
| 2022-01-17 | 8.95 | 9.1 | 9.3 | 8.95 | +0.55% | 56 | 84,100 | 767,430 |
| 2022-01-14 | 9.3 | 9.05 | 9.45 | 8.75 | -2.69% | 109 | 66,300 | 601,240 |
| 2022-01-13 | 9.35 | 9.3 | 9.4 | 9.25 | -2.11% | 36 | 17,300 | 160,955 |
| 2022-01-12 | 9.4 | 9.5 | 9.5 | 9.2 | +1.60% | 38 | 54,700 | 513,530 |
| 2022-01-11 | 9.55 | 9.35 | 9.55 | 9.2 | 0.00% | 46 | 23,600 | 219,100 |
| 2022-01-10 | 9.4 | 9.35 | 9.5 | 9.3 | 0.00% | 24 | 18,400 | 172,930 |
| 2022-01-06 | 9.65 | 9.35 | 9.65 | 9.35 | -1.58% | 27 | 14,500 | 137,340 |
| 2022-01-05 | 9.5 | 9.5 | 9.75 | 9.4 | -0.52% | 48 | 20,400 | 194,830 |
| 2022-01-04 | 9.3 | 9.55 | 9.65 | 9.3 | +2.14% | 99 | 155,500 | 1,476,625 |
| 2022-01-03 | 9.25 | 9.35 | 9.4 | 9.15 | 0.00% | 63 | 22,800 | 211,560 |