Магаданэнерго
MAGEP
2.18 ₽ -0.91% ↓История котировок MAGEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 2.73 | 2.71 | 2.74 | 2.7 | -0.73% | 85 | 172,100 | 468,850 |
| 2022-12-29 | 2.78 | 2.73 | 2.79 | 2.69 | -1.80% | 304 | 526,200 | 1,435,281 |
| 2022-12-28 | 2.76 | 2.78 | 2.78 | 2.75 | +0.36% | 92 | 97,000 | 268,456 |
| 2022-12-27 | 2.86 | 2.77 | 2.86 | 2.76 | -3.15% | 296 | 547,000 | 1,523,357 |
| 2022-12-26 | 2.88 | 2.86 | 2.91 | 2.76 | -1.04% | 257 | 714,300 | 2,032,779 |
| 2022-12-23 | 2.86 | 2.89 | 2.89 | 2.82 | +1.05% | 37 | 37,300 | 107,001 |
| 2022-12-22 | 2.86 | 2.86 | 2.86 | 2.78 | -0.69% | 247 | 320,600 | 903,364 |
| 2022-12-21 | 2.88 | 2.88 | 2.92 | 2.85 | -0.69% | 111 | 96,600 | 277,793 |
| 2022-12-20 | 2.83 | 2.9 | 3.04 | 2.76 | +1.75% | 359 | 617,200 | 1,784,064 |
| 2022-12-19 | 2.9 | 2.85 | 2.9 | 2.81 | -1.04% | 119 | 132,800 | 379,109 |
| 2022-12-16 | 2.87 | 2.88 | 2.99 | 2.83 | +0.35% | 259 | 289,100 | 845,440 |
| 2022-12-15 | 2.99 | 2.87 | 2.99 | 2.81 | -3.69% | 262 | 441,200 | 1,268,167 |
| 2022-12-14 | 3.02 | 2.98 | 3.02 | 2.9 | -0.33% | 139 | 107,600 | 316,278 |
| 2022-12-13 | 3 | 2.99 | 3.03 | 2.99 | -1.32% | 35 | 73,900 | 221,724 |
| 2022-12-12 | 2.99 | 3.03 | 3.08 | 2.99 | +1.00% | 57 | 118,300 | 357,225 |
| 2022-12-09 | 3.04 | 3 | 3.04 | 2.99 | -1.32% | 42 | 44,700 | 134,114 |
| 2022-12-08 | 3.08 | 3.04 | 3.09 | 3 | -2.25% | 139 | 374,800 | 1,132,417 |
| 2022-12-07 | 3.06 | 3.11 | 3.11 | 2.98 | +1.30% | 97 | 178,600 | 539,645 |
| 2022-12-06 | 3.07 | 3.07 | 3.09 | 3.05 | -0.65% | 28 | 40,400 | 123,477 |
| 2022-12-05 | 3.08 | 3.09 | 3.16 | 3.05 | +0.32% | 86 | 154,400 | 482,141 |
| 2022-12-02 | 3.11 | 3.08 | 3.11 | 3.05 | +0.33% | 29 | 59,000 | 181,281 |
| 2022-12-01 | 3.09 | 3.07 | 3.12 | 3.06 | 0.00% | 60 | 181,800 | 557,146 |
| 2022-11-30 | 3.13 | 3.07 | 3.24 | 3.06 | -1.60% | 199 | 344,200 | 1,077,481 |
| 2022-11-29 | 3.15 | 3.12 | 3.21 | 3.06 | -0.95% | 129 | 160,100 | 495,531 |
| 2022-11-28 | 3.11 | 3.15 | 3.15 | 3.06 | +0.64% | 41 | 124,600 | 388,655 |
| 2022-11-25 | 3.1 | 3.13 | 3.14 | 3.1 | +1.62% | 11 | 5,500 | 17,180 |
| 2022-11-24 | 3.08 | 3.08 | 3.11 | 3.08 | -0.32% | 15 | 5,200 | 16,098 |
| 2022-11-23 | 3.09 | 3.09 | 3.1 | 3.08 | 0.00% | 20 | 38,000 | 117,100 |
| 2022-11-22 | 3.08 | 3.09 | 3.11 | 3.06 | 0.00% | 35 | 25,600 | 79,060 |
| 2022-11-21 | 3.1 | 3.09 | 3.13 | 3.07 | -1.28% | 40 | 48,300 | 148,757 |
| 2022-11-18 | 3.18 | 3.13 | 3.18 | 3.06 | -0.63% | 20 | 12,900 | 39,995 |
| 2022-11-17 | 3.12 | 3.15 | 3.17 | 3.1 | 0.00% | 40 | 15,300 | 47,965 |
| 2022-11-16 | 3.07 | 3.15 | 3.19 | 3.07 | +0.96% | 72 | 32,100 | 100,337 |
| 2022-11-15 | 3.08 | 3.12 | 3.32 | 3.06 | +0.65% | 149 | 171,400 | 547,158 |
| 2022-11-14 | 3.1 | 3.1 | 3.2 | 3.08 | +0.32% | 80 | 39,100 | 123,148 |
| 2022-11-11 | 3.06 | 3.09 | 3.15 | 3.06 | -0.64% | 49 | 21,200 | 66,300 |
| 2022-11-10 | 3.04 | 3.11 | 3.18 | 3 | +0.32% | 110 | 103,000 | 319,248 |
| 2022-11-09 | 3.11 | 3.1 | 3.14 | 3.02 | -0.64% | 112 | 55,400 | 169,980 |
| 2022-11-08 | 3.1 | 3.12 | 3.12 | 3 | -0.32% | 135 | 180,600 | 551,936 |
| 2022-11-07 | 3.18 | 3.13 | 3.18 | 3.08 | 0.00% | 68 | 25,000 | 77,855 |
| 2022-11-03 | 3.4 | 3.13 | 3.47 | 3.06 | -4.28% | 290 | 393,200 | 1,250,416 |
| 2022-11-02 | 3.01 | 3.27 | 3.69 | 2.99 | +8.64% | 2077 | 2,898,500 | 9,908,226 |
| 2022-11-01 | 3.03 | 3.01 | 3.03 | 2.98 | 0.00% | 38 | 25,800 | 77,342 |
| 2022-10-31 | 2.98 | 3.01 | 3.02 | 2.98 | +0.67% | 60 | 141,600 | 424,830 |
| 2022-10-28 | 2.99 | 2.99 | 3 | 2.95 | +0.34% | 55 | 38,000 | 113,268 |
| 2022-10-27 | 3 | 2.98 | 3.02 | 2.94 | -0.33% | 170 | 165,900 | 493,690 |
| 2022-10-26 | 3.08 | 2.99 | 3.1 | 2.95 | -0.99% | 153 | 519,300 | 1,553,767 |
| 2022-10-25 | 3.11 | 3.02 | 3.15 | 3 | -2.58% | 122 | 206,900 | 635,474 |
| 2022-10-24 | 3.08 | 3.1 | 3.21 | 2.97 | +0.65% | 83 | 50,100 | 155,579 |
| 2022-10-21 | 3.02 | 3.08 | 3.16 | 2.98 | +1.32% | 52 | 27,400 | 83,950 |
| 2022-10-20 | 2.99 | 3.04 | 3.08 | 2.98 | +2.70% | 30 | 7,700 | 23,371 |
| 2022-10-19 | 3.01 | 2.96 | 3.01 | 2.96 | -2.95% | 10 | 3,100 | 9,205 |
| 2022-10-18 | 2.98 | 3.05 | 3.08 | 2.98 | +2.01% | 30 | 92,000 | 280,073 |
| 2022-10-17 | 3.01 | 2.99 | 3.02 | 2.92 | -0.66% | 60 | 48,000 | 143,176 |
| 2022-10-14 | 2.99 | 3.01 | 3.02 | 2.99 | +0.33% | 7 | 3,200 | 9,607 |
| 2022-10-13 | 3 | 3 | 3.01 | 3 | +1.01% | 7 | 3,300 | 9,931 |
| 2022-10-12 | 2.99 | 2.97 | 3 | 2.97 | 0.00% | 17 | 8,300 | 24,737 |
| 2022-10-11 | 3.04 | 2.97 | 3.04 | 2.97 | -1.98% | 26 | 10,400 | 31,046 |
| 2022-10-10 | 2.92 | 3.03 | 3.03 | 2.89 | +3.41% | 82 | 46,900 | 138,664 |
| 2022-10-07 | 2.93 | 2.93 | 2.95 | 2.93 | -1.01% | 7 | 700 | 2,053 |
| 2022-10-06 | 2.95 | 2.96 | 2.98 | 2.92 | +1.02% | 16 | 5,300 | 15,648 |
| 2022-10-05 | 2.98 | 2.93 | 3.08 | 2.9 | -2.66% | 94 | 72,300 | 213,631 |
| 2022-10-04 | 3.02 | 3.01 | 3.19 | 2.97 | 0.00% | 47 | 21,000 | 64,092 |
| 2022-10-03 | 2.91 | 3.01 | 3.01 | 2.85 | +3.44% | 63 | 35,300 | 104,174 |
| 2022-09-30 | 2.9 | 2.91 | 3.08 | 2.84 | +0.34% | 66 | 35,200 | 103,420 |
| 2022-09-29 | 2.98 | 2.9 | 3.11 | 2.82 | -3.65% | 67 | 33,800 | 101,061 |
| 2022-09-28 | 2.89 | 3.01 | 3.07 | 2.85 | +3.79% | 72 | 41,300 | 121,109 |
| 2022-09-27 | 2.8 | 2.9 | 2.97 | 2.77 | -0.34% | 64 | 56,200 | 161,831 |
| 2022-09-26 | 2.92 | 2.91 | 2.96 | 2.67 | -2.02% | 80 | 49,800 | 139,872 |
| 2022-09-23 | 2.98 | 2.97 | 3.01 | 2.82 | -0.34% | 162 | 131,700 | 383,308 |
| 2022-09-22 | 3.06 | 2.98 | 3.2 | 2.9 | -1.97% | 267 | 227,100 | 695,421 |
| 2022-09-21 | 3.26 | 3.04 | 3.31 | 2.9 | -7.88% | 173 | 168,100 | 510,823 |
| 2022-09-20 | 3.88 | 3.3 | 3.88 | 3 | -8.84% | 446 | 528,500 | 1,786,662 |
| 2022-09-19 | 3.55 | 3.62 | 3.94 | 3.35 | +4.02% | 574 | 537,300 | 1,979,358 |
| 2022-09-16 | 3.52 | 3.48 | 3.75 | 3.41 | -1.69% | 241 | 288,300 | 1,038,401 |
| 2022-09-15 | 3.46 | 3.54 | 3.55 | 3.31 | +3.51% | 269 | 342,400 | 1,171,128 |
| 2022-09-14 | 3.22 | 3.42 | 3.42 | 3.17 | +4.27% | 108 | 125,700 | 413,283 |
| 2022-09-13 | 3.32 | 3.28 | 3.6 | 3.18 | +4.13% | 313 | 306,900 | 1,020,937 |
| 2022-09-12 | 3.06 | 3.15 | 3.35 | 3.03 | 0.00% | 167 | 424,500 | 1,362,922 |
| 2022-09-09 | 3.14 | 3.15 | 3.2 | 3.08 | +0.32% | 62 | 70,100 | 219,429 |
| 2022-09-08 | 3.24 | 3.14 | 3.24 | 3.08 | -3.09% | 146 | 113,800 | 357,245 |
| 2022-09-07 | 3.13 | 3.24 | 3.4 | 3.09 | +1.89% | 437 | 465,500 | 1,525,231 |
| 2022-09-06 | 3.1 | 3.18 | 3.54 | 3.04 | +3.25% | 357 | 460,600 | 1,473,991 |
| 2022-09-05 | 2.98 | 3.08 | 3.12 | 2.97 | +1.65% | 77 | 85,000 | 261,197 |
| 2022-09-02 | 3.02 | 3.03 | 3.12 | 3.02 | -0.66% | 86 | 69,200 | 213,271 |
| 2022-09-01 | 2.89 | 3.05 | 3.11 | 2.89 | +2.35% | 138 | 234,400 | 708,302 |
| 2022-08-31 | 2.94 | 2.98 | 3.02 | 2.87 | 0.00% | 79 | 107,100 | 315,692 |
| 2022-08-30 | 3 | 2.98 | 3.06 | 2.91 | -0.33% | 60 | 50,800 | 150,960 |
| 2022-08-29 | 2.94 | 2.99 | 3 | 2.86 | +3.46% | 65 | 96,100 | 285,220 |
| 2022-08-26 | 2.93 | 2.89 | 2.96 | 2.82 | -1.37% | 78 | 42,800 | 124,225 |
| 2022-08-25 | 2.93 | 2.93 | 2.93 | 2.91 | +0.34% | 20 | 4,200 | 12,254 |
| 2022-08-24 | 2.93 | 2.92 | 2.97 | 2.9 | 0.00% | 27 | 31,900 | 93,887 |
| 2022-08-23 | 2.89 | 2.92 | 2.92 | 2.89 | +1.04% | 42 | 72,800 | 211,111 |
| 2022-08-22 | 2.86 | 2.89 | 2.95 | 2.85 | -0.34% | 67 | 39,500 | 114,312 |
| 2022-08-19 | 2.9 | 2.9 | 2.96 | 2.83 | +0.35% | 67 | 50,100 | 145,443 |
| 2022-08-18 | 2.91 | 2.89 | 3 | 2.86 | -0.69% | 95 | 58,600 | 171,569 |
| 2022-08-17 | 2.91 | 2.91 | 2.91 | 2.81 | -1.02% | 239 | 163,000 | 465,975 |
| 2022-08-16 | 2.89 | 2.94 | 2.97 | 2.8 | +1.03% | 262 | 182,900 | 523,227 |
| 2022-08-15 | 2.89 | 2.91 | 2.92 | 2.89 | +0.69% | 20 | 7,500 | 21,815 |
| 2022-08-12 | 2.93 | 2.89 | 2.93 | 2.77 | -0.34% | 53 | 24,800 | 71,446 |
| 2022-08-11 | 3 | 2.9 | 3 | 2.8 | -3.65% | 68 | 61,900 | 177,618 |
| 2022-08-10 | 2.74 | 3.01 | 3.03 | 2.74 | +3.79% | 92 | 80,200 | 233,748 |
| 2022-08-09 | 2.9 | 2.9 | 2.94 | 2.73 | -0.68% | 73 | 77,800 | 220,953 |
| 2022-08-08 | 2.91 | 2.92 | 2.93 | 2.89 | +2.10% | 10 | 3,400 | 9,906 |
| 2022-08-05 | 2.96 | 2.86 | 2.96 | 2.8 | -3.38% | 62 | 60,700 | 175,040 |
| 2022-08-04 | 2.98 | 2.96 | 3.04 | 2.94 | -0.34% | 28 | 24,800 | 73,955 |
| 2022-08-03 | 2.95 | 2.97 | 2.97 | 2.92 | +1.71% | 16 | 6,000 | 17,710 |
| 2022-08-02 | 2.98 | 2.92 | 2.99 | 2.92 | -1.68% | 27 | 20,900 | 61,515 |
| 2022-08-01 | 3.04 | 2.97 | 3.06 | 2.93 | -1.33% | 84 | 66,100 | 198,026 |
| 2022-07-29 | 2.99 | 3.01 | 3.05 | 2.96 | +2.03% | 85 | 194,700 | 583,333 |
| 2022-07-28 | 2.9 | 2.95 | 3.05 | 2.9 | +0.68% | 77 | 69,900 | 209,295 |
| 2022-07-27 | 2.94 | 2.93 | 2.95 | 2.86 | -0.34% | 59 | 39,600 | 114,666 |
| 2022-07-26 | 3.01 | 2.94 | 3.05 | 2.84 | +0.68% | 230 | 463,700 | 1,373,370 |
| 2022-07-25 | 2.87 | 2.92 | 2.96 | 2.87 | +2.46% | 60 | 43,000 | 124,733 |
| 2022-07-22 | 2.84 | 2.85 | 2.88 | 2.8 | 0.00% | 59 | 39,300 | 111,740 |
| 2022-07-21 | 2.97 | 2.85 | 2.97 | 2.8 | -2.73% | 142 | 167,400 | 476,939 |
| 2022-07-20 | 2.99 | 2.93 | 2.99 | 2.92 | -1.68% | 68 | 89,300 | 263,730 |
| 2022-07-19 | 3.1 | 2.98 | 3.22 | 2.91 | -3.56% | 215 | 206,300 | 625,902 |
| 2022-07-18 | 2.99 | 3.09 | 3.09 | 2.97 | +4.39% | 41 | 85,300 | 260,701 |
| 2022-07-15 | 2.98 | 2.96 | 2.98 | 2.95 | 0.00% | 18 | 15,600 | 46,323 |
| 2022-07-14 | 2.95 | 2.96 | 2.98 | 2.94 | +0.34% | 38 | 11,400 | 33,719 |
| 2022-07-13 | 3.07 | 2.95 | 3.09 | 2.95 | -4.22% | 174 | 235,900 | 704,062 |
| 2022-07-12 | 3.06 | 3.08 | 3.08 | 3 | +0.65% | 58 | 89,300 | 271,784 |
| 2022-07-11 | 3.19 | 3.06 | 3.2 | 3 | -3.77% | 220 | 408,600 | 1,239,760 |
| 2022-07-08 | 3.38 | 3.18 | 3.39 | 3.05 | -5.07% | 292 | 362,700 | 1,138,077 |
| 2022-07-07 | 3.47 | 3.35 | 3.55 | 3 | -5.90% | 301 | 368,400 | 1,206,600 |
| 2022-07-06 | 3.6 | 3.56 | 3.65 | 3.46 | -2.73% | 91 | 37,200 | 131,616 |
| 2022-07-05 | 3.42 | 3.66 | 3.69 | 3.42 | +1.67% | 127 | 202,300 | 722,387 |
| 2022-07-04 | 3.43 | 3.6 | 3.7 | 3.39 | +5.88% | 75 | 27,000 | 93,843 |
| 2022-07-01 | 3.44 | 3.4 | 3.5 | 3.36 | -2.58% | 57 | 53,700 | 182,856 |
| 2022-06-30 | 3.45 | 3.49 | 3.79 | 3.4 | -1.41% | 168 | 112,500 | 396,362 |
| 2022-06-29 | 3.41 | 3.54 | 3.57 | 3.4 | -0.28% | 157 | 145,900 | 508,352 |
| 2022-06-28 | 3.27 | 3.55 | 3.55 | 3.17 | +5.97% | 287 | 308,000 | 1,054,543 |
| 2022-06-27 | 3.35 | 3.35 | 3.35 | 3.22 | +2.45% | 136 | 82,400 | 271,087 |
| 2022-06-24 | 3.36 | 3.27 | 3.36 | 3.17 | -0.61% | 129 | 51,200 | 167,014 |
| 2022-06-23 | 3.11 | 3.29 | 3.34 | 3.06 | +4.44% | 269 | 187,100 | 597,983 |
| 2022-06-22 | 3.05 | 3.15 | 3.49 | 3.02 | +3.28% | 528 | 355,900 | 1,169,682 |
| 2022-06-21 | 3.2 | 3.05 | 3.2 | 2.96 | -3.79% | 213 | 150,900 | 460,886 |
| 2022-06-20 | 3.16 | 3.17 | 3.2 | 3.16 | 0.00% | 18 | 9,200 | 29,332 |
| 2022-06-17 | 3.17 | 3.17 | 3.2 | 3.16 | +0.32% | 22 | 16,000 | 50,869 |
| 2022-06-16 | 3.11 | 3.16 | 3.24 | 3.05 | +1.61% | 151 | 110,000 | 346,775 |
| 2022-06-15 | 3.12 | 3.11 | 3.12 | 3.08 | 0.00% | 15 | 3,400 | 10,552 |
| 2022-06-14 | 3.11 | 3.11 | 3.11 | 2.97 | -0.96% | 144 | 133,300 | 404,974 |
| 2022-06-10 | 3.09 | 3.14 | 3.15 | 3.08 | +0.64% | 29 | 48,100 | 150,717 |
| 2022-06-09 | 3.15 | 3.12 | 3.15 | 3 | -0.64% | 102 | 71,900 | 222,585 |
| 2022-06-08 | 3.13 | 3.14 | 3.17 | 3.08 | -1.26% | 84 | 76,600 | 239,722 |
| 2022-06-07 | 3.17 | 3.18 | 3.4 | 3.12 | +0.95% | 200 | 259,200 | 840,751 |
| 2022-06-06 | 3.21 | 3.15 | 3.21 | 3.11 | -1.87% | 51 | 24,300 | 77,029 |
| 2022-06-03 | 3.23 | 3.21 | 3.24 | 3.19 | -0.62% | 22 | 4,200 | 13,515 |
| 2022-06-02 | 3.3 | 3.23 | 3.3 | 3.19 | -2.12% | 56 | 22,300 | 71,861 |
| 2022-06-01 | 3.25 | 3.3 | 3.4 | 3.21 | +1.54% | 74 | 51,600 | 169,200 |
| 2022-05-31 | 3.31 | 3.25 | 3.31 | 3.25 | -2.69% | 45 | 30,800 | 100,548 |
| 2022-05-30 | 3.39 | 3.34 | 3.39 | 3.31 | -1.76% | 36 | 19,200 | 64,330 |
| 2022-05-27 | 3.53 | 3.4 | 3.53 | 3.38 | -3.41% | 70 | 29,200 | 100,023 |
| 2022-05-26 | 3.28 | 3.52 | 3.58 | 3.2 | +8.64% | 234 | 163,800 | 553,795 |
| 2022-05-25 | 3.25 | 3.24 | 3.3 | 3.24 | -0.31% | 23 | 15,500 | 50,571 |
| 2022-05-24 | 3.26 | 3.25 | 3.27 | 3.1 | -0.61% | 72 | 39,700 | 127,914 |
| 2022-05-23 | 3.35 | 3.27 | 3.37 | 3.27 | -2.68% | 45 | 19,500 | 64,465 |
| 2022-05-20 | 3.46 | 3.36 | 3.53 | 3.3 | -3.72% | 107 | 92,100 | 306,322 |
| 2022-05-19 | 3.34 | 3.49 | 3.53 | 3.33 | +2.35% | 90 | 198,300 | 675,908 |
| 2022-05-18 | 3.44 | 3.41 | 3.57 | 3.31 | -1.16% | 83 | 63,900 | 217,774 |
| 2022-05-17 | 3.48 | 3.45 | 3.55 | 3.15 | -0.29% | 239 | 203,000 | 684,771 |
| 2022-05-16 | 3.27 | 3.46 | 3.46 | 3.18 | +5.81% | 73 | 80,300 | 266,013 |
| 2022-05-13 | 3.25 | 3.27 | 3.34 | 3.11 | 0.00% | 90 | 64,200 | 206,979 |
| 2022-05-12 | 3.28 | 3.27 | 3.29 | 3.25 | -0.30% | 16 | 8,100 | 26,582 |
| 2022-05-11 | 3.32 | 3.28 | 3.32 | 3.25 | -2.09% | 74 | 82,300 | 268,779 |
| 2022-05-06 | 3.31 | 3.35 | 3.38 | 3.3 | -1.47% | 36 | 32,300 | 107,293 |
| 2022-05-05 | 3.4 | 3.4 | 3.42 | 3.18 | +0.29% | 326 | 273,500 | 894,893 |
| 2022-05-04 | 3.5 | 3.39 | 3.59 | 3.3 | -2.87% | 187 | 152,600 | 524,349 |
| 2022-04-29 | 3.44 | 3.49 | 3.67 | 3.41 | +1.75% | 122 | 83,800 | 295,023 |
| 2022-04-28 | 3.42 | 3.43 | 3.6 | 3.38 | 0.00% | 92 | 79,700 | 275,968 |
| 2022-04-27 | 3.39 | 3.43 | 3.64 | 3.39 | +1.18% | 130 | 73,700 | 255,381 |
| 2022-04-26 | 3.45 | 3.39 | 3.68 | 3.3 | +1.19% | 361 | 301,400 | 1,040,983 |
| 2022-04-25 | 3.54 | 3.35 | 3.54 | 3.24 | -5.10% | 260 | 316,900 | 1,061,599 |
| 2022-04-22 | 3.59 | 3.53 | 3.63 | 3.49 | -1.67% | 90 | 87,700 | 311,909 |
| 2022-04-21 | 3.64 | 3.59 | 3.68 | 3.59 | -2.45% | 73 | 73,500 | 266,429 |
| 2022-04-20 | 3.64 | 3.68 | 3.87 | 3.58 | -2.39% | 169 | 160,600 | 589,142 |
| 2022-04-19 | 3.81 | 3.77 | 3.81 | 3.4 | -0.79% | 192 | 288,400 | 1,044,057 |
| 2022-04-18 | 3.87 | 3.8 | 4.13 | 3.64 | -3.80% | 198 | 151,900 | 584,072 |
| 2022-04-15 | 3.94 | 3.95 | 4.14 | 3.74 | +0.25% | 113 | 83,300 | 327,749 |
| 2022-04-14 | 4.03 | 3.94 | 4.35 | 3.63 | -9.01% | 410 | 429,200 | 1,691,319 |
| 2022-04-13 | 4.22 | 4.33 | 4.37 | 4 | +7.98% | 48 | 23,400 | 96,223 |
| 2022-04-12 | 4.48 | 4.01 | 4.48 | 3.95 | -2.67% | 78 | 171,500 | 685,904 |
| 2022-04-11 | 4.4 | 4.12 | 4.45 | 4.12 | -3.29% | 74 | 70,900 | 302,065 |
| 2022-04-08 | 4.55 | 4.26 | 4.59 | 4.15 | -5.33% | 183 | 189,300 | 820,123 |
| 2022-04-07 | 4.26 | 4.5 | 4.7 | 4.19 | +2.27% | 237 | 354,700 | 1,549,407 |
| 2022-04-06 | 4.06 | 4.4 | 4.5 | 4.06 | +8.11% | 221 | 288,400 | 1,240,717 |
| 2022-04-05 | 4.02 | 4.07 | 4.26 | 3.91 | -4.01% | 76 | 49,400 | 201,314 |
| 2022-04-04 | 3.97 | 4.24 | 4.48 | 3.95 | +8.16% | 185 | 111,000 | 465,203 |
| 2022-04-01 | 3.81 | 3.92 | 4.18 | 3.65 | +5.09% | 179 | 248,300 | 953,251 |
| 2022-03-31 | 3.77 | 3.73 | 3.89 | 3.5 | +5.37% | 158 | 216,800 | 792,830 |
| 2022-03-30 | 3.75 | 3.54 | 3.95 | 3.43 | -1.67% | 96 | 189,500 | 683,882 |
| 2022-03-29 | 3.34 | 3.6 | 3.63 | 3.08 | +8.43% | 52 | 31,200 | 108,464 |
| 2022-03-28 | 3.24 | 3.32 | 4.01 | 3.2 | -6.48% | 61 | 28,800 | 99,276 |
| 2022-02-25 | 3.6 | 3.55 | 3.6 | 2.98 | +34.47% | 147 | 148,200 | 499,418 |
| 2022-02-24 | 3.7 | 2.64 | 3.7 | 2.3 | -30.89% | 102 | 108,100 | 287,596 |
| 2022-02-22 | 3.86 | 3.82 | 3.88 | 3.08 | -2.30% | 225 | 209,000 | 722,799 |
| 2022-02-21 | 4.71 | 3.91 | 4.71 | 3.62 | -14.81% | 393 | 670,000 | 2,562,692 |
| 2022-02-18 | 4.69 | 4.59 | 4.69 | 4.55 | -2.55% | 15 | 3,200 | 14,807 |
| 2022-02-17 | 4.66 | 4.71 | 4.75 | 4.63 | -1.67% | 28 | 9,100 | 42,526 |
| 2022-02-16 | 4.8 | 4.79 | 4.85 | 4.56 | -0.21% | 33 | 10,300 | 49,281 |
| 2022-02-15 | 4.84 | 4.8 | 4.84 | 4.74 | +2.13% | 7 | 2,400 | 11,460 |
| 2022-02-14 | 4.9 | 4.7 | 4.9 | 4.58 | -3.89% | 21 | 29,200 | 136,987 |
| 2022-02-11 | 4.84 | 4.89 | 4.89 | 4.54 | +3.16% | 80 | 34,400 | 160,786 |
| 2022-02-10 | 4.84 | 4.74 | 4.9 | 4.73 | -0.63% | 23 | 19,700 | 93,955 |
| 2022-02-09 | 4.7 | 4.77 | 4.86 | 4.62 | +2.14% | 64 | 34,100 | 161,378 |
| 2022-02-08 | 4.79 | 4.67 | 4.81 | 4.66 | -1.68% | 70 | 29,800 | 140,489 |
| 2022-02-07 | 4.92 | 4.75 | 4.92 | 4.75 | -2.06% | 19 | 2,900 | 14,037 |
| 2022-02-04 | 4.9 | 4.85 | 4.9 | 4.74 | +0.21% | 20 | 7,500 | 35,973 |
| 2022-02-03 | 4.72 | 4.84 | 4.87 | 4.72 | -2.22% | 16 | 4,300 | 20,713 |
| 2022-02-02 | 4.96 | 4.95 | 4.96 | 4.8 | 0.00% | 19 | 8,900 | 43,741 |
| 2022-02-01 | 4.99 | 4.95 | 4.99 | 4.72 | -0.60% | 69 | 32,900 | 159,056 |
| 2022-01-31 | 4.99 | 4.98 | 5.14 | 4.86 | 0.00% | 66 | 29,800 | 147,258 |
| 2022-01-28 | 4.64 | 4.98 | 5.07 | 4.64 | +5.73% | 71 | 24,200 | 119,185 |
| 2022-01-27 | 4.66 | 4.71 | 4.98 | 4.56 | +3.74% | 106 | 130,800 | 629,118 |
| 2022-01-26 | 4.28 | 4.54 | 4.96 | 4.16 | +6.07% | 179 | 171,300 | 756,884 |
| 2022-01-25 | 4.27 | 4.28 | 4.5 | 4.14 | +0.71% | 95 | 82,100 | 353,061 |
| 2022-01-24 | 4.75 | 4.25 | 4.8 | 4.17 | -12.55% | 136 | 135,700 | 587,346 |
| 2022-01-21 | 4.74 | 4.86 | 4.94 | 4.73 | +2.32% | 84 | 40,200 | 192,835 |
| 2022-01-20 | 4.69 | 4.75 | 4.77 | 4.58 | +1.06% | 143 | 35,500 | 166,041 |
| 2022-01-19 | 4.5 | 4.7 | 4.72 | 4.4 | +0.43% | 152 | 38,000 | 175,719 |
| 2022-01-18 | 4.63 | 4.68 | 4.77 | 4.51 | -0.85% | 100 | 39,600 | 185,319 |
| 2022-01-17 | 4.82 | 4.72 | 4.82 | 4.65 | -2.07% | 60 | 17,000 | 80,226 |
| 2022-01-14 | 4.95 | 4.82 | 4.96 | 4.73 | -2.82% | 120 | 111,900 | 538,943 |
| 2022-01-13 | 4.96 | 4.96 | 5.05 | 4.85 | -0.80% | 130 | 85,600 | 422,732 |
| 2022-01-12 | 5 | 5 | 5.04 | 4.96 | 0.00% | 81 | 30,300 | 151,421 |
| 2022-01-11 | 5.03 | 5 | 5.03 | 4.72 | -0.40% | 192 | 102,500 | 507,210 |
| 2022-01-10 | 4.99 | 5.02 | 5.05 | 4.95 | +0.40% | 82 | 71,400 | 357,851 |
| 2022-01-06 | 5.16 | 5 | 5.16 | 4.93 | -0.99% | 270 | 259,800 | 1,306,423 |
| 2022-01-05 | 5.56 | 5.05 | 5.67 | 5 | -7.51% | 319 | 581,700 | 2,979,527 |
| 2022-01-04 | 5.49 | 5.46 | 5.58 | 5.41 | +0.74% | 19 | 38,600 | 211,974 |
| 2022-01-03 | 5.25 | 5.42 | 5.49 | 5.25 | 0.00% | 58 | 28,800 | 156,537 |