Магаданэнерго
MAGEP
2.18 ₽ -0.91% ↓История котировок MAGEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 4.14 | 4.15 | 4.31 | 4.1 | -0.24% | 247 | 405,900 | 1,706,978 |
| 2023-12-28 | 4.4 | 4.16 | 4.47 | 4.04 | -6.73% | 632 | 1,456,700 | 6,107,351 |
| 2023-12-27 | 4.55 | 4.46 | 4.56 | 4.37 | -2.19% | 271 | 291,300 | 1,300,210 |
| 2023-12-26 | 4.66 | 4.56 | 4.68 | 4.48 | -2.36% | 196 | 371,600 | 1,695,910 |
| 2023-12-25 | 4.67 | 4.67 | 4.78 | 4.62 | +0.21% | 185 | 212,400 | 1,000,790 |
| 2023-12-22 | 4.8 | 4.66 | 4.8 | 4.6 | -2.71% | 189 | 220,900 | 1,034,308 |
| 2023-12-21 | 4.72 | 4.79 | 4.86 | 4.57 | -1.44% | 393 | 717,300 | 3,391,186 |
| 2023-12-20 | 4.39 | 4.86 | 4.92 | 4.39 | +9.21% | 253 | 1,026,200 | 4,815,069 |
| 2023-12-19 | 4.5 | 4.45 | 4.57 | 4.37 | -1.11% | 261 | 468,700 | 2,088,864 |
| 2023-12-18 | 4.23 | 4.5 | 4.52 | 4.12 | +6.13% | 316 | 875,200 | 3,805,107 |
| 2023-12-15 | 4.19 | 4.24 | 4.24 | 4.09 | +3.16% | 167 | 338,100 | 1,410,071 |
| 2023-12-14 | 4.16 | 4.11 | 4.32 | 4.11 | -2.14% | 628 | 869,100 | 3,654,992 |
| 2023-12-13 | 4.13 | 4.2 | 4.24 | 4.06 | +0.48% | 191 | 138,300 | 573,437 |
| 2023-12-12 | 4.13 | 4.18 | 4.18 | 4.06 | +0.72% | 133 | 69,700 | 287,259 |
| 2023-12-11 | 4.17 | 4.15 | 4.27 | 4.07 | -0.48% | 128 | 142,400 | 592,656 |
| 2023-12-08 | 4.08 | 4.17 | 4.27 | 4.02 | +2.21% | 250 | 502,700 | 2,094,612 |
| 2023-12-07 | 4.06 | 4.08 | 4.09 | 3.99 | +0.74% | 142 | 214,800 | 867,022 |
| 2023-12-06 | 4.18 | 4.05 | 4.19 | 4 | -3.34% | 129 | 118,900 | 486,745 |
| 2023-12-05 | 4.3 | 4.19 | 4.3 | 3.96 | -2.10% | 540 | 821,900 | 3,391,149 |
| 2023-12-04 | 4.41 | 4.28 | 4.48 | 4.23 | -4.89% | 336 | 413,000 | 1,802,392 |
| 2023-12-01 | 4.46 | 4.5 | 4.5 | 4.35 | -0.22% | 210 | 240,500 | 1,068,053 |
| 2023-11-30 | 4.52 | 4.51 | 4.52 | 4.36 | -0.44% | 115 | 177,800 | 796,708 |
| 2023-11-29 | 4.61 | 4.53 | 4.65 | 4.44 | -1.31% | 229 | 318,800 | 1,447,843 |
| 2023-11-28 | 4.4 | 4.59 | 4.68 | 4.32 | +2.91% | 396 | 429,200 | 1,930,624 |
| 2023-11-27 | 4.55 | 4.46 | 4.58 | 4.4 | -2.19% | 192 | 171,800 | 765,063 |
| 2023-11-24 | 4.5 | 4.56 | 4.59 | 4.33 | +0.44% | 347 | 518,000 | 2,340,260 |
| 2023-11-23 | 4.68 | 4.54 | 4.7 | 4.5 | -2.99% | 471 | 876,400 | 3,998,165 |
| 2023-11-22 | 4.52 | 4.68 | 5.05 | 4.46 | +3.08% | 3275 | 4,625,000 | 21,940,654 |
| 2023-11-21 | 4.55 | 4.54 | 4.66 | 4.42 | -0.66% | 224 | 311,900 | 1,412,064 |
| 2023-11-20 | 4.59 | 4.57 | 4.61 | 4.53 | +0.22% | 74 | 62,000 | 283,496 |
| 2023-11-17 | 4.61 | 4.56 | 4.64 | 4.34 | -1.51% | 289 | 410,700 | 1,854,639 |
| 2023-11-16 | 4.65 | 4.63 | 4.75 | 4.59 | +1.09% | 213 | 352,000 | 1,633,455 |
| 2023-11-15 | 4.46 | 4.58 | 4.68 | 4.41 | +3.15% | 260 | 425,400 | 1,938,108 |
| 2023-11-14 | 4.5 | 4.44 | 4.6 | 4.17 | -5.33% | 562 | 874,400 | 3,808,641 |
| 2023-11-13 | 4.84 | 4.69 | 4.88 | 4.41 | -3.89% | 678 | 919,900 | 4,222,285 |
| 2023-11-10 | 5.04 | 4.88 | 5.05 | 4.71 | -2.79% | 364 | 438,100 | 2,134,492 |
| 2023-11-09 | 5.04 | 5.02 | 5.05 | 5.02 | 0.00% | 61 | 202,800 | 1,021,453 |
| 2023-11-08 | 4.99 | 5.02 | 5.06 | 4.98 | +0.40% | 181 | 225,600 | 1,133,476 |
| 2023-11-07 | 4.97 | 5 | 5.13 | 4.97 | +0.20% | 311 | 291,700 | 1,466,053 |
| 2023-11-06 | 5 | 4.99 | 5.04 | 4.94 | +0.20% | 140 | 140,400 | 699,362 |
| 2023-11-03 | 5 | 4.98 | 5.07 | 4.98 | -0.20% | 86 | 51,900 | 260,776 |
| 2023-11-02 | 5.07 | 4.99 | 5.07 | 4.94 | -1.19% | 309 | 245,200 | 1,223,447 |
| 2023-11-01 | 5.07 | 5.05 | 5.07 | 4.99 | -1.37% | 155 | 500,100 | 2,507,005 |
| 2023-10-31 | 5.05 | 5.12 | 5.14 | 5 | +1.39% | 119 | 156,700 | 796,559 |
| 2023-10-30 | 5.09 | 5.05 | 5.14 | 4.98 | -0.79% | 144 | 603,100 | 3,047,797 |
| 2023-10-27 | 5.04 | 5.09 | 5.09 | 4.94 | +0.99% | 206 | 290,400 | 1,462,791 |
| 2023-10-26 | 5.17 | 5.04 | 5.18 | 4.99 | -2.51% | 229 | 233,700 | 1,192,295 |
| 2023-10-25 | 5.2 | 5.17 | 5.25 | 5.11 | -0.77% | 199 | 349,900 | 1,810,652 |
| 2023-10-24 | 5.23 | 5.21 | 5.24 | 5.16 | -0.57% | 86 | 55,800 | 290,652 |
| 2023-10-23 | 5.19 | 5.24 | 5.24 | 5.17 | +0.19% | 145 | 82,000 | 426,801 |
| 2023-10-20 | 5.24 | 5.23 | 5.24 | 5.12 | -0.19% | 155 | 208,500 | 1,081,944 |
| 2023-10-19 | 5.27 | 5.24 | 5.3 | 5.15 | -0.57% | 160 | 281,000 | 1,467,734 |
| 2023-10-18 | 5.3 | 5.27 | 5.39 | 5.09 | -0.57% | 324 | 598,500 | 3,148,775 |
| 2023-10-17 | 5.2 | 5.3 | 5.44 | 5.14 | +0.95% | 585 | 783,300 | 4,150,036 |
| 2023-10-16 | 5.08 | 5.25 | 5.28 | 4.96 | +3.96% | 545 | 946,800 | 4,876,409 |
| 2023-10-13 | 5.06 | 5.05 | 5.13 | 4.98 | 0.00% | 118 | 110,100 | 557,436 |
| 2023-10-12 | 5.12 | 5.05 | 5.2 | 4.95 | -2.88% | 433 | 422,800 | 2,127,258 |
| 2023-10-11 | 5.18 | 5.2 | 5.39 | 5.14 | -1.14% | 413 | 594,300 | 3,113,666 |
| 2023-10-10 | 5.17 | 5.26 | 5.26 | 5.12 | +1.74% | 211 | 168,200 | 870,814 |
| 2023-10-09 | 5.3 | 5.17 | 5.3 | 5.11 | -1.34% | 173 | 143,200 | 740,892 |
| 2023-10-06 | 5.3 | 5.24 | 5.58 | 5 | -2.24% | 751 | 1,165,400 | 6,060,552 |
| 2023-10-05 | 5.33 | 5.36 | 5.52 | 5.22 | +0.37% | 1053 | 1,124,900 | 6,043,954 |
| 2023-10-04 | 5.25 | 5.34 | 5.39 | 5.08 | +1.71% | 947 | 967,700 | 5,093,751 |
| 2023-10-03 | 5.08 | 5.25 | 5.67 | 4.71 | +2.94% | 1730 | 11,494,900 | 61,664,203 |
| 2023-10-02 | 5.03 | 5.1 | 5.11 | 4.85 | +2.41% | 647 | 920,400 | 4,600,340 |
| 2023-09-29 | 5.07 | 4.98 | 5.1 | 4.98 | -1.39% | 130 | 278,100 | 1,398,255 |
| 2023-09-28 | 5.07 | 5.05 | 5.26 | 4.99 | -0.79% | 457 | 951,300 | 4,817,087 |
| 2023-09-27 | 5.1 | 5.09 | 5.13 | 5 | +1.39% | 106 | 84,800 | 429,878 |
| 2023-09-26 | 5.15 | 5.02 | 5.22 | 4.96 | -2.52% | 274 | 479,800 | 2,428,056 |
| 2023-09-25 | 4.96 | 5.15 | 5.2 | 4.85 | +4.04% | 222 | 339,200 | 1,727,364 |
| 2023-09-22 | 4.81 | 4.95 | 4.95 | 4.63 | +2.70% | 272 | 253,400 | 1,221,402 |
| 2023-09-21 | 4.97 | 4.82 | 4.97 | 4.7 | -1.43% | 240 | 333,300 | 1,606,797 |
| 2023-09-20 | 5.05 | 4.89 | 5.11 | 4.7 | -4.86% | 530 | 851,600 | 4,140,691 |
| 2023-09-19 | 5.2 | 5.14 | 5.46 | 4.92 | -2.65% | 536 | 1,129,600 | 5,810,594 |
| 2023-09-18 | 5.3 | 5.28 | 5.4 | 5.11 | +0.57% | 262 | 289,500 | 1,526,180 |
| 2023-09-15 | 5.27 | 5.25 | 5.47 | 5.06 | +2.14% | 417 | 670,700 | 3,557,463 |
| 2023-09-14 | 5.5 | 5.14 | 5.52 | 4.88 | -7.05% | 718 | 1,163,900 | 6,062,728 |
| 2023-09-13 | 5.7 | 5.53 | 5.84 | 5.42 | -1.43% | 539 | 1,055,400 | 5,950,859 |
| 2023-09-12 | 5.57 | 5.61 | 5.89 | 5.39 | +0.90% | 600 | 1,234,000 | 6,985,258 |
| 2023-09-11 | 5.65 | 5.56 | 5.77 | 5.34 | -0.71% | 547 | 933,100 | 5,176,213 |
| 2023-09-08 | 5.53 | 5.6 | 5.69 | 5.16 | +1.27% | 739 | 1,014,500 | 5,510,061 |
| 2023-09-07 | 5.96 | 5.53 | 6.05 | 5.33 | -7.37% | 936 | 2,347,900 | 13,540,510 |
| 2023-09-06 | 6.2 | 5.97 | 6.27 | 5.91 | -3.55% | 672 | 1,733,200 | 10,456,759 |
| 2023-09-05 | 6.27 | 6.19 | 6.46 | 5.99 | +0.49% | 1070 | 2,868,300 | 17,747,893 |
| 2023-09-04 | 6.25 | 6.16 | 6.3 | 5.96 | +1.82% | 737 | 1,885,700 | 11,597,459 |
| 2023-09-01 | 5.85 | 6.05 | 6.21 | 5.84 | +3.07% | 709 | 1,585,700 | 9,570,901 |
| 2023-08-31 | 5.96 | 5.87 | 6.06 | 5.79 | -0.84% | 318 | 1,102,200 | 6,466,772 |
| 2023-08-30 | 5.9 | 5.92 | 6.35 | 5.74 | 0.00% | 952 | 1,861,200 | 11,073,271 |
| 2023-08-29 | 5.92 | 5.92 | 6.05 | 5.73 | +0.17% | 587 | 1,115,100 | 6,520,744 |
| 2023-08-28 | 5.65 | 5.91 | 6.03 | 5.64 | +4.42% | 1178 | 4,029,100 | 23,456,120 |
| 2023-08-25 | 5.54 | 5.66 | 5.72 | 5.47 | +2.91% | 345 | 1,023,200 | 5,729,036 |
| 2023-08-24 | 5.44 | 5.5 | 5.64 | 5.33 | -0.90% | 357 | 1,021,400 | 5,585,722 |
| 2023-08-23 | 5.68 | 5.55 | 5.68 | 5.41 | -0.36% | 524 | 1,545,200 | 8,559,201 |
| 2023-08-22 | 5.58 | 5.57 | 5.58 | 5.39 | +1.27% | 507 | 1,182,500 | 6,499,982 |
| 2023-08-21 | 5.3 | 5.5 | 5.57 | 5.17 | +5.16% | 639 | 1,623,800 | 8,782,439 |
| 2023-08-18 | 5.13 | 5.23 | 5.3 | 4.96 | +2.95% | 437 | 938,300 | 4,834,460 |
| 2023-08-17 | 5.26 | 5.08 | 5.27 | 5.02 | -1.36% | 292 | 679,900 | 3,456,342 |
| 2023-08-16 | 5.37 | 5.15 | 5.55 | 4.75 | -4.63% | 1725 | 4,069,500 | 20,834,190 |
| 2023-08-15 | 5.45 | 5.4 | 5.62 | 5.31 | -2.35% | 727 | 2,626,300 | 14,412,626 |
| 2023-08-14 | 5.56 | 5.53 | 5.67 | 5.41 | -0.18% | 773 | 2,178,700 | 12,086,588 |
| 2023-08-11 | 5.59 | 5.54 | 5.71 | 5.4 | -0.89% | 923 | 2,020,600 | 11,132,134 |
| 2023-08-10 | 6.57 | 5.59 | 6.65 | 5.3 | -13.87% | 3213 | 7,798,100 | 44,738,103 |
| 2023-08-09 | 5.68 | 6.49 | 6.7 | 5.52 | +17.36% | 7009 | 14,873,200 | 91,396,927 |
| 2023-08-08 | 5.29 | 5.53 | 5.64 | 5.05 | +6.14% | 2324 | 4,989,300 | 27,072,660 |
| 2023-08-07 | 4.99 | 5.21 | 5.26 | 4.91 | +6.11% | 1760 | 4,465,200 | 22,777,440 |
| 2023-08-04 | 5.16 | 4.91 | 5.2 | 4.9 | -3.35% | 1406 | 3,304,100 | 16,765,147 |
| 2023-08-03 | 5.08 | 5.08 | 5.17 | 4.91 | +0.20% | 1097 | 2,171,000 | 10,885,221 |
| 2023-08-02 | 4.82 | 5.07 | 5.29 | 4.78 | +6.07% | 4165 | 8,119,000 | 40,761,261 |
| 2023-08-01 | 4.79 | 4.78 | 4.83 | 4.73 | 0.00% | 394 | 736,200 | 3,518,606 |
| 2023-07-31 | 4.81 | 4.78 | 4.84 | 4.68 | -0.21% | 548 | 1,177,500 | 5,590,738 |
| 2023-07-28 | 4.73 | 4.79 | 4.85 | 4.67 | +1.27% | 483 | 1,172,100 | 5,580,600 |
| 2023-07-27 | 4.71 | 4.73 | 4.75 | 4.67 | +1.28% | 329 | 738,300 | 3,471,040 |
| 2023-07-26 | 4.7 | 4.67 | 4.74 | 4.64 | -0.85% | 528 | 1,283,500 | 5,998,199 |
| 2023-07-25 | 4.83 | 4.71 | 4.84 | 4.67 | -1.05% | 615 | 1,641,900 | 7,745,774 |
| 2023-07-24 | 4.75 | 4.76 | 4.82 | 4.68 | +1.28% | 461 | 905,600 | 4,300,425 |
| 2023-07-21 | 4.7 | 4.7 | 4.77 | 4.65 | +0.86% | 567 | 1,545,700 | 7,299,065 |
| 2023-07-20 | 4.93 | 4.66 | 4.93 | 4.55 | -2.31% | 652 | 3,427,800 | 16,168,243 |
| 2023-07-19 | 4.73 | 4.77 | 4.88 | 4.51 | +0.85% | 652 | 2,701,200 | 12,716,633 |
| 2023-07-18 | 4.74 | 4.73 | 4.84 | 4.66 | +0.42% | 413 | 1,387,000 | 6,540,254 |
| 2023-07-17 | 4.68 | 4.71 | 4.84 | 4.66 | +0.21% | 561 | 1,484,900 | 7,023,226 |
| 2023-07-14 | 4.69 | 4.7 | 4.74 | 4.62 | +0.43% | 176 | 845,000 | 3,944,166 |
| 2023-07-13 | 4.67 | 4.68 | 4.68 | 4.61 | +0.86% | 135 | 960,700 | 4,481,525 |
| 2023-07-12 | 4.68 | 4.64 | 4.73 | 4.5 | +0.22% | 225 | 635,400 | 2,942,293 |
| 2023-07-11 | 4.51 | 4.63 | 4.68 | 4.48 | +1.54% | 177 | 380,500 | 1,745,293 |
| 2023-07-10 | 4.47 | 4.56 | 4.58 | 4.45 | +2.47% | 186 | 256,300 | 1,161,294 |
| 2023-07-07 | 4.48 | 4.45 | 4.48 | 4.41 | +0.45% | 74 | 351,800 | 1,564,723 |
| 2023-07-06 | 4.46 | 4.43 | 4.47 | 4.42 | -0.67% | 55 | 106,200 | 473,174 |
| 2023-07-05 | 4.44 | 4.46 | 4.46 | 4.33 | +0.68% | 105 | 211,800 | 933,599 |
| 2023-07-04 | 4.43 | 4.43 | 4.47 | 4.38 | +0.91% | 86 | 109,500 | 484,839 |
| 2023-07-03 | 4.44 | 4.39 | 4.48 | 4.37 | -0.90% | 137 | 124,200 | 548,899 |
| 2023-06-30 | 4.47 | 4.43 | 4.49 | 4.39 | -0.89% | 103 | 298,700 | 1,329,336 |
| 2023-06-29 | 4.45 | 4.47 | 4.49 | 4.44 | +0.45% | 61 | 71,800 | 320,092 |
| 2023-06-28 | 4.45 | 4.45 | 4.51 | 4.4 | -0.45% | 169 | 547,400 | 2,438,083 |
| 2023-06-27 | 4.45 | 4.47 | 4.53 | 4.38 | +0.68% | 144 | 166,700 | 743,253 |
| 2023-06-26 | 4.52 | 4.44 | 4.61 | 4.29 | -1.77% | 488 | 646,300 | 2,848,540 |
| 2023-06-23 | 4.63 | 4.52 | 4.66 | 4.46 | -2.59% | 285 | 487,100 | 2,211,144 |
| 2023-06-22 | 4.68 | 4.64 | 4.82 | 4.62 | -1.90% | 203 | 319,000 | 1,494,580 |
| 2023-06-21 | 4.67 | 4.73 | 4.88 | 4.54 | +1.94% | 610 | 1,830,500 | 8,616,333 |
| 2023-06-20 | 4.56 | 4.64 | 4.66 | 4.51 | +1.98% | 482 | 2,006,600 | 9,201,114 |
| 2023-06-19 | 4.62 | 4.55 | 4.62 | 4.45 | +0.22% | 127 | 273,800 | 1,235,656 |
| 2023-06-16 | 4.6 | 4.54 | 4.6 | 4.54 | -0.44% | 58 | 38,600 | 175,940 |
| 2023-06-15 | 4.55 | 4.56 | 4.6 | 4.49 | +0.88% | 128 | 350,100 | 1,596,542 |
| 2023-06-14 | 4.6 | 4.52 | 4.6 | 4.48 | -0.88% | 68 | 129,300 | 587,509 |
| 2023-06-13 | 4.58 | 4.56 | 4.61 | 4.46 | +0.88% | 166 | 163,000 | 740,911 |
| 2023-06-09 | 4.47 | 4.52 | 4.56 | 4.45 | +1.57% | 79 | 245,700 | 1,109,867 |
| 2023-06-08 | 4.46 | 4.45 | 4.53 | 4.45 | -1.11% | 50 | 26,200 | 117,011 |
| 2023-06-07 | 4.5 | 4.5 | 4.5 | 4.32 | +0.90% | 117 | 141,000 | 626,548 |
| 2023-06-06 | 4.78 | 4.46 | 4.78 | 4.24 | -1.55% | 470 | 462,300 | 2,086,145 |
| 2023-06-05 | 4.4 | 4.53 | 4.53 | 4.3 | +2.95% | 231 | 214,100 | 946,061 |
| 2023-06-02 | 4.24 | 4.4 | 4.53 | 4.22 | +4.27% | 191 | 466,000 | 2,016,563 |
| 2023-06-01 | 4.24 | 4.22 | 4.4 | 4.22 | -1.86% | 124 | 177,300 | 761,506 |
| 2023-05-31 | 4.29 | 4.3 | 4.31 | 4.25 | 0.00% | 75 | 83,000 | 356,188 |
| 2023-05-30 | 4.32 | 4.3 | 4.36 | 4.26 | -0.69% | 89 | 93,700 | 404,895 |
| 2023-05-29 | 4.38 | 4.33 | 4.46 | 4.3 | -1.37% | 160 | 87,900 | 381,834 |
| 2023-05-26 | 4.38 | 4.39 | 4.4 | 4.25 | -0.45% | 162 | 138,900 | 601,331 |
| 2023-05-25 | 4.47 | 4.41 | 4.53 | 4.32 | -0.68% | 90 | 91,500 | 401,124 |
| 2023-05-24 | 4.35 | 4.44 | 4.45 | 4.25 | +3.26% | 169 | 219,800 | 960,396 |
| 2023-05-23 | 4.46 | 4.3 | 4.46 | 4.2 | -2.93% | 129 | 154,800 | 671,712 |
| 2023-05-22 | 4.62 | 4.43 | 4.62 | 4.42 | +0.23% | 143 | 177,800 | 791,606 |
| 2023-05-19 | 4.49 | 4.42 | 4.79 | 4.41 | -0.90% | 825 | 1,145,400 | 5,302,917 |
| 2023-05-18 | 4.44 | 4.46 | 4.56 | 4.41 | +0.45% | 106 | 87,600 | 393,492 |
| 2023-05-17 | 4.48 | 4.44 | 4.55 | 4.34 | -0.89% | 158 | 168,200 | 745,396 |
| 2023-05-16 | 4.45 | 4.48 | 4.5 | 4.43 | -0.44% | 56 | 31,200 | 139,253 |
| 2023-05-15 | 4.52 | 4.5 | 4.53 | 4.41 | +0.45% | 116 | 81,400 | 364,342 |
| 2023-05-12 | 4.59 | 4.48 | 4.64 | 4.4 | -2.82% | 136 | 158,000 | 711,927 |
| 2023-05-11 | 4.24 | 4.61 | 4.91 | 4.19 | +9.50% | 457 | 673,400 | 3,040,083 |
| 2023-05-10 | 4.16 | 4.21 | 4.27 | 4.16 | +1.45% | 88 | 142,900 | 605,843 |
| 2023-05-08 | 4.05 | 4.15 | 4.3 | 3.98 | +0.97% | 128 | 173,000 | 714,574 |
| 2023-05-05 | 4.15 | 4.11 | 4.27 | 4.06 | -1.67% | 97 | 111,400 | 466,833 |
| 2023-05-04 | 4.11 | 4.18 | 4.2 | 3.91 | +1.21% | 221 | 182,600 | 746,583 |
| 2023-05-03 | 4.3 | 4.13 | 4.33 | 4.05 | -3.95% | 273 | 354,000 | 1,489,422 |
| 2023-05-02 | 4.39 | 4.3 | 4.39 | 4.25 | -2.05% | 216 | 418,500 | 1,802,955 |
| 2023-04-28 | 4.51 | 4.39 | 4.51 | 4.31 | -2.44% | 311 | 510,600 | 2,248,436 |
| 2023-04-27 | 4.63 | 4.5 | 4.65 | 4.41 | -1.96% | 258 | 474,600 | 2,148,011 |
| 2023-04-26 | 4.5 | 4.59 | 4.62 | 4.33 | +2.23% | 315 | 625,200 | 2,812,050 |
| 2023-04-25 | 4.45 | 4.49 | 4.57 | 4.3 | +0.90% | 323 | 647,900 | 2,887,193 |
| 2023-04-24 | 4.48 | 4.45 | 4.57 | 4.4 | -0.45% | 314 | 453,000 | 2,018,078 |
| 2023-04-21 | 4.36 | 4.47 | 4.55 | 4.31 | +2.76% | 310 | 501,000 | 2,228,947 |
| 2023-04-20 | 4.25 | 4.35 | 4.38 | 4.25 | +0.46% | 101 | 137,000 | 594,216 |
| 2023-04-19 | 4.43 | 4.33 | 4.46 | 4.22 | -2.26% | 330 | 356,100 | 1,552,260 |
| 2023-04-18 | 4.45 | 4.43 | 4.5 | 4.4 | +0.68% | 137 | 251,000 | 1,114,072 |
| 2023-04-17 | 4.42 | 4.4 | 4.56 | 4.38 | -0.23% | 286 | 587,000 | 2,618,142 |
| 2023-04-14 | 4.54 | 4.41 | 4.56 | 4.28 | -0.90% | 344 | 447,400 | 1,952,984 |
| 2023-04-13 | 4.45 | 4.45 | 4.69 | 4.41 | -1.11% | 401 | 781,600 | 3,512,521 |
| 2023-04-12 | 4.39 | 4.5 | 4.88 | 4.36 | +3.69% | 2178 | 3,645,700 | 16,820,892 |
| 2023-04-11 | 4.39 | 4.34 | 5.07 | 4.1 | +4.08% | 4039 | 7,807,600 | 36,295,258 |
| 2023-04-10 | 3.96 | 4.17 | 4.2 | 3.84 | +7.47% | 765 | 1,693,300 | 6,926,806 |
| 2023-04-07 | 3.7 | 3.88 | 3.93 | 3.69 | +4.86% | 496 | 1,174,600 | 4,506,623 |
| 2023-04-06 | 3.49 | 3.7 | 3.7 | 3.47 | +3.93% | 202 | 473,900 | 1,718,823 |
| 2023-04-05 | 3.55 | 3.56 | 3.61 | 3.49 | +0.56% | 166 | 358,100 | 1,273,839 |
| 2023-04-04 | 3.59 | 3.54 | 3.7 | 3.54 | -1.39% | 226 | 615,700 | 2,223,214 |
| 2023-04-03 | 3.63 | 3.59 | 3.65 | 3.5 | -1.10% | 277 | 647,500 | 2,306,431 |
| 2023-03-31 | 3.61 | 3.63 | 3.81 | 3.5 | -2.16% | 488 | 662,500 | 2,392,100 |
| 2023-03-30 | 3.65 | 3.71 | 3.87 | 3.52 | +3.06% | 577 | 1,230,000 | 4,521,043 |
| 2023-03-29 | 3.39 | 3.6 | 3.68 | 3.35 | +5.26% | 461 | 996,600 | 3,497,754 |
| 2023-03-28 | 3.46 | 3.42 | 3.49 | 3.31 | -0.87% | 605 | 977,500 | 3,321,723 |
| 2023-03-27 | 3.11 | 3.45 | 3.69 | 3.07 | +7.81% | 2773 | 7,174,500 | 24,511,924 |
| 2023-03-24 | 3.05 | 3.2 | 3.22 | 3 | +4.92% | 480 | 1,253,000 | 3,889,185 |
| 2023-03-23 | 3.03 | 3.05 | 3.06 | 2.98 | +0.66% | 315 | 700,200 | 2,111,494 |
| 2023-03-22 | 2.98 | 3.03 | 3.13 | 2.96 | +2.02% | 524 | 1,540,600 | 4,643,195 |
| 2023-03-21 | 3.04 | 2.97 | 3.04 | 2.93 | -1.33% | 482 | 1,128,900 | 3,349,247 |
| 2023-03-20 | 2.98 | 3.01 | 3.05 | 2.97 | +1.35% | 266 | 697,500 | 2,096,691 |
| 2023-03-17 | 3 | 2.97 | 3.02 | 2.95 | -1.00% | 196 | 190,100 | 566,136 |
| 2023-03-16 | 2.98 | 3 | 3.02 | 2.93 | +1.01% | 198 | 778,000 | 2,334,821 |
| 2023-03-15 | 2.97 | 2.97 | 3.03 | 2.94 | 0.00% | 220 | 272,800 | 816,520 |
| 2023-03-14 | 2.99 | 2.97 | 2.99 | 2.91 | -0.67% | 363 | 718,000 | 2,121,097 |
| 2023-03-13 | 3.02 | 2.99 | 3.02 | 2.95 | -1.32% | 327 | 561,200 | 1,672,209 |
| 2023-03-10 | 3 | 3.03 | 3.04 | 2.95 | +1.68% | 326 | 575,500 | 1,730,841 |
| 2023-03-09 | 3.07 | 2.98 | 3.07 | 2.9 | -1.32% | 1412 | 4,673,500 | 13,950,743 |
| 2023-03-07 | 3.07 | 3.02 | 3.08 | 3 | -1.31% | 426 | 693,800 | 2,100,756 |
| 2023-03-06 | 3.14 | 3.06 | 3.2 | 2.95 | -0.65% | 1855 | 4,377,300 | 13,302,175 |
| 2023-03-03 | 2.94 | 3.08 | 3.39 | 2.92 | +5.84% | 5205 | 13,435,200 | 42,661,442 |
| 2023-03-02 | 2.89 | 2.91 | 2.94 | 2.84 | +0.69% | 517 | 1,180,200 | 3,409,129 |
| 2023-03-01 | 2.85 | 2.89 | 2.9 | 2.85 | +1.05% | 119 | 193,400 | 556,646 |
| 2023-02-28 | 2.86 | 2.86 | 2.89 | 2.76 | 0.00% | 305 | 433,000 | 1,227,689 |
| 2023-02-27 | 2.87 | 2.86 | 2.87 | 2.83 | +0.35% | 90 | 152,300 | 434,379 |
| 2023-02-24 | 2.84 | 2.85 | 2.97 | 2.83 | 0.00% | 303 | 416,800 | 1,200,737 |
| 2023-02-22 | 2.87 | 2.85 | 2.88 | 2.84 | -0.70% | 111 | 269,700 | 769,130 |
| 2023-02-21 | 2.86 | 2.87 | 2.89 | 2.83 | +0.35% | 205 | 397,400 | 1,136,558 |
| 2023-02-20 | 2.89 | 2.86 | 2.89 | 2.83 | -1.04% | 97 | 157,700 | 450,599 |
| 2023-02-17 | 2.88 | 2.89 | 2.93 | 2.86 | 0.00% | 211 | 412,400 | 1,194,930 |
| 2023-02-16 | 2.9 | 2.89 | 2.92 | 2.82 | 0.00% | 431 | 712,900 | 2,031,551 |
| 2023-02-15 | 2.9 | 2.89 | 2.96 | 2.85 | -0.69% | 424 | 746,100 | 2,156,167 |
| 2023-02-14 | 3 | 2.91 | 3 | 2.87 | -1.69% | 355 | 570,900 | 1,663,522 |
| 2023-02-13 | 2.92 | 2.96 | 3.05 | 2.89 | +1.37% | 679 | 1,049,700 | 3,095,444 |
| 2023-02-10 | 2.94 | 2.92 | 2.98 | 2.87 | -0.68% | 321 | 500,600 | 1,461,988 |
| 2023-02-09 | 2.97 | 2.94 | 2.98 | 2.89 | 0.00% | 272 | 493,800 | 1,444,500 |
| 2023-02-08 | 2.91 | 2.94 | 2.98 | 2.88 | +1.38% | 350 | 687,400 | 2,005,506 |
| 2023-02-07 | 2.89 | 2.9 | 2.92 | 2.86 | +0.69% | 167 | 293,600 | 844,726 |
| 2023-02-06 | 2.89 | 2.88 | 3 | 2.86 | 0.00% | 282 | 506,700 | 1,484,161 |
| 2023-02-03 | 2.88 | 2.88 | 2.92 | 2.82 | -0.35% | 240 | 253,000 | 724,716 |
| 2023-02-02 | 2.9 | 2.89 | 2.92 | 2.85 | -0.34% | 205 | 418,000 | 1,205,940 |
| 2023-02-01 | 2.89 | 2.9 | 2.91 | 2.87 | 0.00% | 119 | 235,400 | 678,208 |
| 2023-01-31 | 2.94 | 2.9 | 3 | 2.85 | +0.69% | 349 | 800,900 | 2,317,899 |
| 2023-01-30 | 2.91 | 2.88 | 2.94 | 2.87 | -0.69% | 124 | 144,400 | 418,407 |
| 2023-01-27 | 2.94 | 2.9 | 2.96 | 2.88 | -2.03% | 179 | 335,400 | 974,727 |
| 2023-01-26 | 2.89 | 2.96 | 2.99 | 2.89 | +2.42% | 323 | 492,100 | 1,444,041 |
| 2023-01-25 | 2.9 | 2.89 | 2.95 | 2.85 | -0.34% | 259 | 257,400 | 744,343 |
| 2023-01-24 | 2.91 | 2.9 | 2.91 | 2.84 | -1.36% | 249 | 426,600 | 1,224,851 |
| 2023-01-23 | 2.86 | 2.94 | 2.95 | 2.83 | +2.80% | 210 | 396,000 | 1,144,409 |
| 2023-01-20 | 2.86 | 2.86 | 2.91 | 2.82 | -0.69% | 156 | 202,800 | 578,920 |
| 2023-01-19 | 2.94 | 2.88 | 2.95 | 2.82 | -1.71% | 231 | 343,700 | 986,109 |
| 2023-01-18 | 2.89 | 2.93 | 2.99 | 2.88 | +3.90% | 286 | 409,100 | 1,200,894 |
| 2023-01-17 | 3 | 2.82 | 3.01 | 2.82 | -5.69% | 259 | 301,900 | 874,095 |
| 2023-01-16 | 3.01 | 2.99 | 3.07 | 2.96 | -1.64% | 201 | 281,700 | 842,982 |
| 2023-01-13 | 3.02 | 3.04 | 3.1 | 3 | +1.33% | 225 | 161,100 | 490,921 |
| 2023-01-12 | 2.98 | 3 | 3.08 | 2.92 | +0.67% | 263 | 488,400 | 1,473,246 |
| 2023-01-11 | 2.95 | 2.98 | 2.98 | 2.9 | +0.68% | 164 | 147,700 | 435,429 |
| 2023-01-10 | 2.86 | 2.96 | 2.99 | 2.82 | +3.50% | 345 | 452,200 | 1,317,824 |
| 2023-01-09 | 2.8 | 2.86 | 2.88 | 2.76 | +2.14% | 187 | 228,000 | 646,885 |
| 2023-01-06 | 2.78 | 2.8 | 2.84 | 2.73 | -0.71% | 119 | 92,200 | 256,398 |
| 2023-01-05 | 2.77 | 2.82 | 2.84 | 2.74 | +2.17% | 133 | 174,700 | 487,698 |
| 2023-01-04 | 2.75 | 2.76 | 2.8 | 2.75 | -1.08% | 85 | 51,300 | 142,712 |
| 2023-01-03 | 2.73 | 2.79 | 2.81 | 2.67 | 0.00% | 199 | 283,400 | 775,763 |