ТНС энерго Марий Эл
MISB
54.2 ₽ +0.18% ↑История котировок MISB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 14.3 | 14.6 | 14.6 | 14.3 | +0.69% | 12 | 1,500 | 21,780 |
| 2021-12-29 | 14.5 | 14.5 | 14.5 | 14.3 | 0.00% | 17 | 2,400 | 34,580 |
| 2021-12-28 | 14.4 | 14.5 | 14.7 | 14 | -0.68% | 95 | 37,100 | 528,860 |
| 2021-12-27 | 15.1 | 14.6 | 15.1 | 14.3 | -1.35% | 70 | 34,500 | 500,800 |
| 2021-12-24 | 15 | 14.8 | 15 | 14.5 | +1.37% | 12 | 2,300 | 33,870 |
| 2021-12-23 | 14.7 | 14.6 | 15 | 14.4 | -1.35% | 33 | 7,700 | 112,940 |
| 2021-12-22 | 14.9 | 14.8 | 14.9 | 14.6 | 0.00% | 9 | 1,000 | 14,740 |
| 2021-12-21 | 14.6 | 14.8 | 14.8 | 14.6 | 0.00% | 12 | 4,300 | 63,360 |
| 2021-12-20 | 14.8 | 14.8 | 14.8 | 14.5 | -0.67% | 7 | 900 | 13,200 |
| 2021-12-17 | 14.7 | 14.9 | 15.2 | 14.6 | +2.05% | 41 | 33,800 | 502,490 |
| 2021-12-16 | 14.5 | 14.6 | 14.6 | 14.4 | 0.00% | 6 | 800 | 11,650 |
| 2021-12-15 | 14.6 | 14.6 | 14.7 | 14.3 | 0.00% | 24 | 7,300 | 105,210 |
| 2021-12-14 | 14.4 | 14.6 | 14.7 | 14.3 | -0.68% | 42 | 10,500 | 151,840 |
| 2021-12-13 | 14.8 | 14.7 | 14.8 | 14.5 | -0.68% | 12 | 2,800 | 41,190 |
| 2021-12-10 | 14.9 | 14.8 | 14.9 | 14.7 | -0.67% | 6 | 3,300 | 49,030 |
| 2021-12-09 | 14.8 | 14.9 | 14.9 | 14.4 | +1.36% | 44 | 11,100 | 162,620 |
| 2021-12-08 | 14.7 | 14.7 | 14.8 | 14.7 | 0.00% | 8 | 1,800 | 26,480 |
| 2021-12-07 | 14.6 | 14.7 | 14.9 | 14.1 | +0.68% | 55 | 13,200 | 191,560 |
| 2021-12-06 | 14.6 | 14.6 | 14.8 | 14.6 | -1.35% | 10 | 2,500 | 36,540 |
| 2021-12-03 | 14.7 | 14.8 | 14.9 | 14.5 | -0.67% | 20 | 4,200 | 61,590 |
| 2021-12-02 | 15.1 | 14.9 | 15.2 | 14.5 | 0.00% | 16 | 3,000 | 44,470 |
| 2021-12-01 | 15 | 14.9 | 15.2 | 14.7 | +1.36% | 25 | 4,300 | 64,370 |
| 2021-11-30 | 14.5 | 14.7 | 15 | 14.4 | +0.68% | 31 | 11,500 | 169,120 |
| 2021-11-29 | 14.6 | 14.6 | 14.8 | 14.5 | -1.35% | 25 | 6,000 | 88,010 |
| 2021-11-26 | 14.7 | 14.8 | 14.9 | 14.5 | +0.68% | 36 | 8,400 | 123,650 |
| 2021-11-25 | 14.7 | 14.7 | 14.7 | 14.4 | +0.68% | 25 | 8,100 | 117,530 |
| 2021-11-24 | 14.4 | 14.6 | 14.6 | 14.4 | +1.39% | 18 | 9,700 | 140,540 |
| 2021-11-23 | 14.5 | 14.4 | 14.6 | 14.2 | -0.69% | 22 | 14,600 | 208,960 |
| 2021-11-22 | 14.6 | 14.5 | 14.7 | 14.4 | -0.68% | 20 | 2,800 | 40,670 |
| 2021-11-19 | 15.9 | 14.6 | 16 | 14.4 | -3.31% | 71 | 31,300 | 467,920 |
| 2021-11-18 | 14.4 | 15.1 | 15.5 | 14.3 | +3.42% | 174 | 50,600 | 761,180 |
| 2021-11-17 | 14.4 | 14.6 | 14.7 | 14.4 | -0.68% | 21 | 2,900 | 42,220 |
| 2021-11-16 | 14.6 | 14.7 | 14.7 | 14.5 | +0.68% | 18 | 3,900 | 56,870 |
| 2021-11-15 | 14.5 | 14.6 | 14.7 | 14.5 | +0.69% | 24 | 3,500 | 51,040 |
| 2021-11-12 | 14.6 | 14.5 | 14.8 | 14.1 | -0.68% | 100 | 37,600 | 543,170 |
| 2021-11-11 | 15 | 14.6 | 15 | 14.3 | -2.01% | 57 | 20,800 | 302,150 |
| 2021-11-10 | 14.6 | 14.9 | 15 | 14.6 | +0.68% | 22 | 3,600 | 53,350 |
| 2021-11-09 | 14.7 | 14.8 | 14.9 | 14.5 | +0.68% | 47 | 9,500 | 139,670 |
| 2021-11-08 | 15 | 14.7 | 15.1 | 14.5 | -2.00% | 63 | 15,600 | 229,190 |
| 2021-11-05 | 15.2 | 15 | 15.3 | 14.6 | 0.00% | 41 | 7,200 | 106,890 |
| 2021-11-03 | 14.7 | 15 | 15.4 | 14.7 | 0.00% | 52 | 21,400 | 321,780 |
| 2021-11-02 | 14.8 | 15 | 15.4 | 14.7 | +1.35% | 55 | 13,100 | 196,740 |
| 2021-11-01 | 15 | 14.8 | 15.1 | 14.7 | -1.33% | 41 | 8,200 | 122,200 |
| 2021-10-29 | 14.5 | 15 | 15 | 14.5 | +2.04% | 26 | 6,700 | 99,560 |
| 2021-10-28 | 15 | 14.7 | 15 | 14.4 | 0.00% | 32 | 11,400 | 166,490 |
| 2021-10-27 | 14.9 | 14.7 | 15 | 14.7 | 0.00% | 35 | 11,600 | 172,870 |
| 2021-10-26 | 14.8 | 14.7 | 15.1 | 14.7 | 0.00% | 40 | 10,800 | 160,550 |
| 2021-10-25 | 15.2 | 14.7 | 15.2 | 14.5 | -2.65% | 49 | 21,900 | 324,430 |
| 2021-10-22 | 15.5 | 15.1 | 15.8 | 15.1 | -1.95% | 54 | 11,200 | 171,520 |
| 2021-10-21 | 15.5 | 15.4 | 15.6 | 15.1 | -0.65% | 50 | 18,000 | 274,980 |
| 2021-10-20 | 15.4 | 15.5 | 15.5 | 15.2 | 0.00% | 50 | 18,600 | 285,420 |
| 2021-10-19 | 14.7 | 15.5 | 16 | 14.7 | +5.44% | 240 | 81,100 | 1,251,820 |
| 2021-10-18 | 15 | 14.7 | 15 | 14.4 | -2.00% | 111 | 39,300 | 576,470 |
| 2021-10-15 | 16.6 | 15 | 16.6 | 15 | -8.54% | 118 | 51,600 | 792,200 |
| 2021-10-14 | 17.4 | 16.4 | 17.5 | 15.3 | -4.65% | 379 | 123,200 | 1,984,980 |
| 2021-10-13 | 15.6 | 17.2 | 20 | 15.1 | +9.55% | 1219 | 558,400 | 9,824,720 |
| 2021-10-12 | 14 | 15.7 | 16.4 | 13.8 | +12.14% | 590 | 364,500 | 5,548,570 |
| 2021-10-11 | 14.6 | 14 | 15.1 | 13.7 | -3.45% | 157 | 68,800 | 971,260 |
| 2021-10-08 | 14.7 | 14.5 | 15 | 14.1 | -0.68% | 101 | 47,000 | 692,770 |
| 2021-10-07 | 14 | 14.6 | 14.8 | 13.9 | +4.29% | 198 | 106,500 | 1,529,380 |
| 2021-10-06 | 13.8 | 14 | 14.1 | 13.7 | +0.72% | 40 | 21,500 | 297,610 |
| 2021-10-05 | 13.6 | 13.9 | 13.9 | 13.5 | +0.72% | 22 | 7,500 | 102,240 |
| 2021-10-04 | 13.6 | 13.8 | 13.8 | 13.6 | 0.00% | 12 | 2,000 | 27,340 |
| 2021-10-01 | 13.7 | 13.8 | 13.8 | 13.5 | 0.00% | 22 | 7,800 | 106,040 |
| 2021-09-30 | 13.8 | 13.8 | 13.9 | 13.6 | -0.72% | 24 | 4,400 | 60,510 |
| 2021-09-29 | 13.9 | 13.9 | 14 | 13.8 | 0.00% | 9 | 900 | 12,490 |
| 2021-09-28 | 13.8 | 13.9 | 13.9 | 13.8 | -0.71% | 6 | 1,100 | 15,220 |
| 2021-09-27 | 13.8 | 14 | 14 | 13.7 | 0.00% | 16 | 2,800 | 38,800 |
| 2021-09-24 | 13.9 | 14 | 14.3 | 13.8 | -1.41% | 60 | 16,100 | 224,770 |
| 2021-09-23 | 13.9 | 14.2 | 14.3 | 13.7 | +2.16% | 82 | 22,000 | 310,640 |
| 2021-09-22 | 13.7 | 13.9 | 13.9 | 13.4 | +1.46% | 92 | 39,300 | 532,310 |
| 2021-09-21 | 13.9 | 13.7 | 16 | 13.5 | -1.44% | 476 | 223,100 | 3,250,410 |
| 2021-09-20 | 13.7 | 13.9 | 13.9 | 13.6 | 0.00% | 26 | 6,600 | 91,040 |
| 2021-09-17 | 13.8 | 13.9 | 13.9 | 13.7 | 0.00% | 9 | 1,000 | 13,820 |
| 2021-09-16 | 13.8 | 13.9 | 13.9 | 13.7 | 0.00% | 19 | 6,700 | 92,970 |
| 2021-09-15 | 13.8 | 13.9 | 13.9 | 13.7 | 0.00% | 25 | 4,000 | 55,200 |
| 2021-09-14 | 13.8 | 13.9 | 13.9 | 13.5 | +0.72% | 31 | 8,800 | 120,380 |
| 2021-09-13 | 13.9 | 13.8 | 13.9 | 13.5 | -0.72% | 42 | 12,300 | 167,430 |
| 2021-09-10 | 13.9 | 13.9 | 14 | 13.8 | 0.00% | 11 | 1,800 | 25,030 |
| 2021-09-09 | 13.9 | 13.9 | 14 | 13.7 | 0.00% | 9 | 900 | 12,480 |
| 2021-09-08 | 13.7 | 13.9 | 13.9 | 13.7 | 0.00% | 13 | 2,100 | 29,110 |
| 2021-09-07 | 13.8 | 13.9 | 13.9 | 13.6 | 0.00% | 23 | 9,600 | 131,310 |
| 2021-09-06 | 13.7 | 13.9 | 13.9 | 13.7 | 0.00% | 5 | 700 | 9,670 |
| 2021-09-03 | 13.8 | 13.9 | 13.9 | 13.7 | 0.00% | 21 | 3,100 | 42,780 |
| 2021-09-02 | 13.8 | 13.9 | 13.9 | 13.7 | +1.46% | 40 | 10,900 | 150,200 |
| 2021-09-01 | 13.7 | 13.7 | 13.8 | 13.7 | 0.00% | 12 | 2,300 | 31,610 |
| 2021-08-31 | 13.7 | 13.7 | 13.7 | 13.5 | +1.48% | 19 | 3,500 | 47,730 |
| 2021-08-30 | 13.7 | 13.5 | 13.8 | 13.5 | -0.74% | 30 | 9,900 | 134,810 |
| 2021-08-27 | 13.8 | 13.6 | 13.8 | 13.5 | -0.73% | 29 | 6,500 | 88,080 |
| 2021-08-26 | 13.5 | 13.7 | 14.5 | 13.5 | +0.74% | 108 | 38,400 | 533,670 |
| 2021-08-25 | 13.6 | 13.6 | 13.7 | 13.6 | -0.73% | 7 | 900 | 12,260 |
| 2021-08-24 | 13.6 | 13.7 | 13.7 | 13.6 | 0.00% | 6 | 700 | 9,550 |
| 2021-08-23 | 13.6 | 13.7 | 13.7 | 13.4 | +0.74% | 11 | 3,100 | 42,000 |
| 2021-08-20 | 13.5 | 13.6 | 13.7 | 13.5 | 0.00% | 15 | 2,100 | 28,440 |
| 2021-08-19 | 13.7 | 13.6 | 13.8 | 13.5 | -1.45% | 19 | 5,800 | 78,790 |
| 2021-08-18 | 13.6 | 13.8 | 14.3 | 13.5 | +1.47% | 135 | 41,500 | 573,620 |
| 2021-08-17 | 13.7 | 13.6 | 13.8 | 13.6 | -1.45% | 27 | 5,300 | 72,690 |
| 2021-08-16 | 13.5 | 13.8 | 13.8 | 13.5 | +0.73% | 12 | 4,500 | 61,330 |
| 2021-08-13 | 13.3 | 13.7 | 13.7 | 13.2 | +1.48% | 22 | 5,600 | 75,980 |
| 2021-08-12 | 13.5 | 13.5 | 13.5 | 13.2 | +0.75% | 18 | 3,300 | 43,810 |
| 2021-08-11 | 13.5 | 13.4 | 13.7 | 13.4 | -2.19% | 20 | 4,600 | 61,930 |
| 2021-08-10 | 13.6 | 13.7 | 13.7 | 13.5 | 0.00% | 7 | 5,600 | 76,170 |
| 2021-08-09 | 13.6 | 13.7 | 13.7 | 13.6 | +0.74% | 3 | 500 | 6,820 |
| 2021-08-06 | 13.4 | 13.6 | 13.7 | 13.4 | -0.73% | 7 | 700 | 9,540 |
| 2021-08-05 | 13.7 | 13.7 | 13.7 | 13.7 | 0.00% | 1 | 300 | 4,110 |
| 2021-08-04 | 13.7 | 13.7 | 13.8 | 13.4 | -0.72% | 21 | 3,200 | 43,490 |
| 2021-08-03 | 13.6 | 13.8 | 13.8 | 13.6 | +0.73% | 13 | 2,100 | 28,770 |
| 2021-08-02 | 13.7 | 13.7 | 13.7 | 13.5 | 0.00% | 13 | 1,900 | 25,890 |
| 2021-07-30 | 13.6 | 13.7 | 13.7 | 13.5 | 0.00% | 15 | 1,700 | 23,100 |
| 2021-07-29 | 13.6 | 13.7 | 13.7 | 13.6 | +0.74% | 6 | 900 | 12,270 |
| 2021-07-28 | 13.8 | 13.6 | 13.9 | 13.4 | -2.86% | 52 | 26,600 | 359,470 |
| 2021-07-27 | 14 | 14 | 14 | 14 | 0.00% | 1 | 300 | 4,200 |
| 2021-07-26 | 13.9 | 14 | 14 | 13.8 | +0.72% | 6 | 600 | 8,370 |
| 2021-07-23 | 14 | 13.9 | 14 | 13.4 | -0.71% | 24 | 8,500 | 116,360 |
| 2021-07-22 | 14 | 14 | 14 | 13.8 | 0.00% | 9 | 900 | 12,550 |
| 2021-07-21 | 14 | 14 | 14 | 13.7 | 0.00% | 16 | 2,400 | 33,260 |
| 2021-07-20 | 13.9 | 14 | 14 | 13.7 | +0.72% | 20 | 5,000 | 69,330 |
| 2021-07-19 | 14.9 | 13.9 | 15 | 13.4 | -6.08% | 156 | 53,100 | 751,240 |
| 2021-07-16 | 14.4 | 14.8 | 14.9 | 14.4 | -0.67% | 23 | 11,300 | 166,510 |
| 2021-07-15 | 14.9 | 14.9 | 14.9 | 14.6 | 0.00% | 15 | 3,700 | 54,680 |
| 2021-07-14 | 14.4 | 14.9 | 14.9 | 14.3 | +3.47% | 67 | 22,500 | 328,940 |
| 2021-07-13 | 14.2 | 14.4 | 14.4 | 13.9 | 0.00% | 53 | 16,600 | 234,040 |
| 2021-07-12 | 14.3 | 14.4 | 14.6 | 14 | +0.70% | 63 | 18,600 | 264,860 |
| 2021-07-09 | 14.3 | 14.3 | 14.3 | 14.3 | +0.70% | 3 | 600 | 8,580 |
| 2021-07-08 | 14.1 | 14.2 | 14.2 | 14.1 | -0.70% | 3 | 300 | 4,250 |
| 2021-07-07 | 14.2 | 14.3 | 14.3 | 14.1 | -0.69% | 4 | 1,100 | 15,560 |
| 2021-07-06 | 14.2 | 14.4 | 14.4 | 14.2 | 0.00% | 11 | 2,000 | 28,500 |
| 2021-07-05 | 14.3 | 14.4 | 14.4 | 14.2 | +0.70% | 14 | 5,200 | 74,540 |
| 2021-07-02 | 14.5 | 14.3 | 14.5 | 14 | -1.38% | 31 | 15,500 | 219,440 |
| 2021-07-01 | 14.5 | 14.5 | 14.5 | 14.3 | 0.00% | 11 | 5,900 | 84,550 |
| 2021-06-30 | 14.6 | 14.5 | 14.6 | 14.3 | 0.00% | 5 | 600 | 8,650 |
| 2021-06-29 | 14.5 | 14.5 | 14.8 | 14.4 | 0.00% | 9 | 4,100 | 59,480 |
| 2021-06-28 | 14.2 | 14.5 | 14.5 | 14.2 | 0.00% | 7 | 3,300 | 47,470 |
| 2021-06-25 | 14.7 | 14.5 | 14.7 | 14.2 | -1.36% | 13 | 4,200 | 60,550 |
| 2021-06-24 | 14.4 | 14.7 | 15.7 | 14.2 | +1.38% | 99 | 57,300 | 854,760 |
| 2021-06-23 | 14.2 | 14.5 | 14.5 | 14.1 | +2.11% | 37 | 8,900 | 127,850 |
| 2021-06-22 | 14.1 | 14.2 | 14.2 | 14 | 0.00% | 19 | 5,800 | 81,600 |
| 2021-06-21 | 14.5 | 14.2 | 14.6 | 14 | -2.07% | 64 | 46,400 | 656,150 |
| 2021-06-18 | 15.4 | 14.5 | 15.5 | 14.2 | -5.84% | 108 | 50,700 | 735,910 |
| 2021-06-17 | 15.9 | 15.4 | 15.9 | 15.1 | 0.00% | 24 | 4,700 | 72,190 |
| 2021-06-16 | 15.1 | 15.4 | 15.5 | 15.1 | +0.65% | 18 | 7,400 | 113,410 |
| 2021-06-15 | 14.3 | 15.3 | 15.7 | 14.2 | +4.79% | 111 | 38,500 | 576,070 |
| 2021-06-14 | 14.2 | 14.6 | 14.6 | 13.8 | +2.10% | 53 | 14,200 | 203,730 |
| 2021-06-11 | 14.6 | 14.3 | 15.9 | 13.7 | +1.42% | 368 | 157,000 | 2,284,530 |
| 2021-06-10 | 14.1 | 14.1 | 14.9 | 13.9 | +0.71% | 73 | 19,100 | 274,970 |
| 2021-06-09 | 13.7 | 14 | 14 | 13.7 | 0.00% | 5 | 600 | 8,340 |
| 2021-06-08 | 14.4 | 14 | 14.4 | 13.6 | +0.72% | 15 | 3,100 | 43,210 |
| 2021-06-07 | 13.7 | 13.9 | 14 | 13.7 | -0.71% | 7 | 1,100 | 15,280 |
| 2021-06-04 | 14 | 14 | 14 | 13.8 | 0.00% | 4 | 600 | 8,330 |
| 2021-06-03 | 13.6 | 14 | 14 | 13.6 | +1.45% | 16 | 2,300 | 31,850 |
| 2021-06-02 | 14 | 13.8 | 14.1 | 13.5 | -1.43% | 37 | 27,700 | 378,960 |
| 2021-06-01 | 14 | 14 | 14 | 13.7 | 0.00% | 4 | 1,200 | 16,610 |
| 2021-05-31 | 13.9 | 14 | 14 | 13.9 | 0.00% | 7 | 3,200 | 44,780 |
| 2021-05-28 | 13.6 | 14 | 14.1 | 13.6 | +0.72% | 34 | 16,400 | 225,610 |
| 2021-05-27 | 14 | 13.9 | 14.1 | 13 | 0.00% | 68 | 33,200 | 449,140 |
| 2021-05-26 | 14.1 | 13.9 | 14.4 | 13.8 | -2.11% | 28 | 14,700 | 208,940 |
| 2021-05-25 | 14.2 | 14.2 | 14.3 | 14 | 0.00% | 17 | 5,200 | 73,380 |
| 2021-05-24 | 13.6 | 14.2 | 14.2 | 13.5 | +2.16% | 73 | 17,300 | 239,650 |
| 2021-05-21 | 13.9 | 13.9 | 14 | 13.5 | 0.00% | 62 | 11,200 | 154,720 |
| 2021-05-20 | 14.4 | 13.9 | 14.4 | 13.5 | -6.08% | 187 | 73,600 | 1,018,490 |
| 2021-05-19 | 14.6 | 14.8 | 15 | 13.7 | +1.37% | 113 | 48,500 | 694,100 |
| 2021-05-18 | 14 | 14.6 | 15 | 13.6 | +4.29% | 154 | 106,200 | 1,520,090 |
| 2021-05-17 | 13.6 | 14 | 14 | 13.4 | +1.45% | 85 | 18,800 | 257,110 |
| 2021-05-14 | 13.5 | 13.8 | 13.8 | 13.3 | 0.00% | 28 | 8,700 | 117,590 |
| 2021-05-13 | 13.9 | 13.8 | 14 | 13.4 | 0.00% | 64 | 10,700 | 147,010 |
| 2021-05-12 | 13.5 | 13.8 | 14 | 13.5 | +2.22% | 37 | 10,600 | 145,910 |
| 2021-05-11 | 13.3 | 13.5 | 13.5 | 13.2 | 0.00% | 6 | 1,000 | 13,320 |
| 2021-05-10 | 13.5 | 13.5 | 13.5 | 13.5 | 0.00% | 2 | 200 | 2,700 |
| 2021-05-07 | 13.4 | 13.5 | 13.6 | 13.3 | 0.00% | 10 | 1,300 | 17,460 |
| 2021-05-06 | 13.3 | 13.5 | 13.7 | 13.2 | +0.75% | 13 | 3,500 | 46,940 |
| 2021-05-05 | 13.5 | 13.4 | 13.5 | 13.4 | -0.74% | 8 | 1,300 | 17,440 |
| 2021-05-04 | 13.7 | 13.5 | 14 | 13.5 | -3.57% | 32 | 6,000 | 81,670 |
| 2021-04-30 | 13.9 | 14 | 14 | 13.6 | +0.72% | 35 | 6,700 | 92,640 |
| 2021-04-29 | 13.7 | 13.9 | 13.9 | 13.7 | +1.46% | 10 | 1,900 | 26,200 |
| 2021-04-28 | 13.7 | 13.7 | 13.7 | 13.4 | -1.44% | 39 | 7,400 | 100,130 |
| 2021-04-27 | 14 | 13.9 | 14 | 13.4 | -0.71% | 65 | 10,400 | 143,170 |
| 2021-04-26 | 13.6 | 14 | 14 | 13.5 | +2.94% | 43 | 11,100 | 152,030 |
| 2021-04-23 | 13.6 | 13.6 | 13.6 | 13.1 | +0.74% | 28 | 3,800 | 50,940 |
| 2021-04-22 | 13.6 | 13.5 | 13.6 | 13 | 0.00% | 37 | 6,600 | 87,930 |
| 2021-04-21 | 13.1 | 13.5 | 13.5 | 13 | +3.05% | 67 | 17,400 | 230,760 |
| 2021-04-20 | 13 | 13.1 | 13.3 | 12.9 | -0.76% | 30 | 8,000 | 104,640 |
| 2021-04-19 | 13.1 | 13.2 | 13.2 | 13 | +0.76% | 24 | 3,600 | 47,180 |
| 2021-04-16 | 12.9 | 13.1 | 13.1 | 12.9 | +1.55% | 29 | 12,000 | 155,730 |
| 2021-04-15 | 13 | 12.9 | 13 | 12.7 | -0.77% | 31 | 8,500 | 108,600 |
| 2021-04-14 | 12.8 | 13 | 13 | 12.7 | +0.78% | 30 | 10,600 | 136,000 |
| 2021-04-13 | 12.9 | 12.9 | 13 | 12.7 | +1.57% | 53 | 12,000 | 154,640 |
| 2021-04-12 | 12.8 | 12.7 | 12.9 | 12.5 | +0.79% | 74 | 18,600 | 236,070 |
| 2021-04-09 | 13.5 | 12.6 | 14.4 | 12.5 | -5.97% | 363 | 135,400 | 1,811,480 |
| 2021-04-08 | 13.2 | 13.4 | 13.4 | 13 | +1.52% | 24 | 6,700 | 88,600 |
| 2021-04-07 | 13.2 | 13.2 | 13.4 | 13 | +0.76% | 52 | 20,300 | 268,670 |
| 2021-04-06 | 13.1 | 13.1 | 13.2 | 12.9 | 0.00% | 35 | 8,400 | 109,790 |
| 2021-04-05 | 12.9 | 13.1 | 13.1 | 12.8 | +0.77% | 13 | 6,900 | 89,750 |
| 2021-04-02 | 12.8 | 13 | 13.1 | 12.8 | 0.00% | 11 | 3,600 | 46,750 |
| 2021-04-01 | 12.9 | 13 | 13 | 12.9 | 0.00% | 8 | 1,900 | 24,670 |
| 2021-03-31 | 13 | 13 | 13 | 13 | 0.00% | 2 | 300 | 3,900 |
| 2021-03-30 | 12.9 | 13 | 13 | 12.9 | 0.00% | 6 | 1,200 | 15,500 |
| 2021-03-29 | 12.9 | 13 | 13 | 12.8 | 0.00% | 18 | 3,600 | 46,330 |
| 2021-03-26 | 13 | 13 | 13 | 12.9 | 0.00% | 5 | 700 | 9,080 |
| 2021-03-25 | 12.8 | 13 | 13 | 12.8 | 0.00% | 6 | 900 | 11,630 |
| 2021-03-24 | 13 | 13 | 13 | 12.8 | 0.00% | 10 | 2,800 | 36,000 |
| 2021-03-23 | 12.8 | 13 | 13 | 12.8 | 0.00% | 5 | 700 | 9,060 |
| 2021-03-22 | 12.8 | 13 | 13 | 12.8 | +0.78% | 11 | 2,300 | 29,720 |
| 2021-03-19 | 12.9 | 12.9 | 12.9 | 12.8 | 0.00% | 9 | 2,000 | 25,650 |
| 2021-03-18 | 13 | 12.9 | 13.2 | 12.7 | -0.77% | 119 | 56,800 | 730,010 |
| 2021-03-17 | 12.9 | 13 | 13 | 12.9 | 0.00% | 10 | 1,300 | 16,820 |
| 2021-03-16 | 12.8 | 13 | 13 | 12.8 | 0.00% | 9 | 1,000 | 12,920 |
| 2021-03-15 | 13 | 13 | 13 | 12.9 | 0.00% | 10 | 2,800 | 36,370 |
| 2021-03-12 | 13 | 13 | 13.1 | 12.8 | 0.00% | 21 | 4,100 | 53,110 |
| 2021-03-11 | 13 | 13 | 13 | 13 | 0.00% | 3 | 300 | 3,900 |
| 2021-03-10 | 12.8 | 13 | 13 | 12.8 | +0.78% | 15 | 3,800 | 48,900 |
| 2021-03-09 | 12.7 | 12.9 | 12.9 | 12.6 | +0.78% | 26 | 3,600 | 46,050 |
| 2021-03-05 | 12.8 | 12.8 | 12.9 | 12.4 | -0.78% | 25 | 7,500 | 94,750 |
| 2021-03-04 | 12.8 | 12.9 | 12.9 | 12.7 | 0.00% | 9 | 1,300 | 16,670 |
| 2021-03-03 | 12.9 | 12.9 | 13.1 | 12.6 | 0.00% | 80 | 25,900 | 330,940 |
| 2021-03-02 | 12.9 | 12.9 | 13.1 | 12.7 | 0.00% | 56 | 16,700 | 215,790 |
| 2021-03-01 | 12.8 | 12.9 | 12.9 | 12.8 | 0.00% | 13 | 4,100 | 52,820 |
| 2021-02-26 | 12.9 | 12.9 | 13 | 12.5 | 0.00% | 32 | 10,200 | 129,260 |
| 2021-02-25 | 12.7 | 12.9 | 13 | 12.7 | 0.00% | 19 | 8,100 | 103,300 |
| 2021-02-24 | 13 | 12.9 | 13.8 | 12.7 | -0.77% | 185 | 78,800 | 1,039,220 |
| 2021-02-22 | 13 | 13 | 13 | 12.8 | +0.78% | 17 | 2,500 | 32,380 |
| 2021-02-20 | 12.8 | 12.9 | 13 | 12.7 | +1.57% | 26 | 7,400 | 95,210 |
| 2021-02-19 | 12.6 | 12.7 | 12.9 | 12.5 | -0.78% | 43 | 15,100 | 191,150 |
| 2021-02-18 | 12.5 | 12.8 | 13 | 12.5 | +1.59% | 67 | 31,800 | 407,730 |
| 2021-02-17 | 12.9 | 12.6 | 12.9 | 12.5 | -3.08% | 40 | 12,100 | 153,420 |
| 2021-02-16 | 13 | 13 | 13.1 | 13 | 0.00% | 13 | 2,300 | 29,950 |
| 2021-02-15 | 13 | 13 | 13 | 12.8 | 0.00% | 7 | 4,100 | 53,140 |
| 2021-02-12 | 12.9 | 13 | 13 | 12.9 | 0.00% | 4 | 700 | 9,050 |
| 2021-02-11 | 13 | 13 | 13 | 12.8 | -1.52% | 39 | 24,200 | 310,880 |
| 2021-02-10 | 13.1 | 13.2 | 13.2 | 13 | 0.00% | 11 | 1,600 | 20,900 |
| 2021-02-09 | 13.1 | 13.2 | 13.3 | 13 | +1.54% | 37 | 12,900 | 168,810 |
| 2021-02-08 | 13.2 | 13 | 13.2 | 12.9 | -1.52% | 38 | 24,900 | 323,220 |
| 2021-02-05 | 13.2 | 13.2 | 13.6 | 13 | 0.00% | 101 | 38,400 | 506,560 |
| 2021-02-04 | 13.4 | 13.2 | 13.4 | 12.9 | -1.49% | 56 | 23,100 | 302,110 |
| 2021-02-03 | 13.3 | 13.4 | 13.4 | 12.9 | 0.00% | 38 | 12,700 | 167,270 |
| 2021-02-02 | 13.3 | 13.4 | 13.4 | 13.2 | +0.75% | 23 | 4,500 | 59,800 |
| 2021-02-01 | 13.1 | 13.3 | 13.4 | 13.1 | +0.76% | 35 | 7,000 | 92,470 |
| 2021-01-29 | 13 | 13.2 | 13.2 | 13 | +0.76% | 30 | 8,200 | 106,850 |
| 2021-01-28 | 13.1 | 13.1 | 13.3 | 13 | -0.76% | 17 | 3,000 | 39,290 |
| 2021-01-27 | 13.4 | 13.2 | 13.4 | 13 | -1.49% | 53 | 16,200 | 212,940 |
| 2021-01-26 | 13.4 | 13.4 | 13.7 | 13 | -2.19% | 91 | 43,900 | 579,970 |
| 2021-01-25 | 13.4 | 13.7 | 13.9 | 13.3 | 0.00% | 101 | 20,100 | 272,270 |
| 2021-01-22 | 14 | 13.7 | 14 | 13.3 | -2.14% | 130 | 40,800 | 555,160 |
| 2021-01-21 | 13.5 | 14 | 14.5 | 13 | +2.19% | 570 | 345,600 | 4,688,490 |
| 2021-01-20 | 12.7 | 13.7 | 14.1 | 12.5 | +7.03% | 496 | 230,900 | 3,082,680 |
| 2021-01-19 | 12.9 | 12.8 | 14.9 | 12.2 | -0.78% | 380 | 209,500 | 2,806,350 |
| 2021-01-18 | 12.6 | 12.9 | 12.9 | 12.5 | 0.00% | 17 | 2,100 | 26,670 |
| 2021-01-15 | 13 | 12.9 | 13 | 12.9 | +0.78% | 4 | 400 | 5,180 |
| 2021-01-14 | 12.8 | 12.8 | 12.8 | 12.7 | 0.00% | 10 | 3,700 | 47,340 |
| 2021-01-13 | 12.6 | 12.8 | 12.8 | 12.5 | 0.00% | 19 | 6,500 | 81,930 |
| 2021-01-12 | 12.9 | 12.8 | 12.9 | 12.6 | 0.00% | 25 | 5,600 | 71,460 |
| 2021-01-11 | 12.7 | 12.8 | 12.8 | 12.5 | +0.79% | 20 | 4,200 | 53,180 |
| 2021-01-08 | 12.9 | 12.7 | 12.9 | 12.3 | -0.78% | 23 | 11,300 | 141,190 |
| 2021-01-06 | 12.6 | 12.8 | 12.8 | 12.6 | +0.79% | 7 | 1,000 | 12,740 |
| 2021-01-05 | 12.9 | 12.7 | 12.9 | 12.7 | 0.00% | 4 | 600 | 7,700 |