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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 15.4 | 15.8 | 15.9 | 15.4 | +3.27% | 26 | 8,200 | 128,770 |
| 2022-12-29 | 15.4 | 15.3 | 15.6 | 15.2 | -1.29% | 36 | 6,600 | 101,400 |
| 2022-12-28 | 15.6 | 15.5 | 15.7 | 15.3 | -1.27% | 19 | 4,800 | 74,090 |
| 2022-12-27 | 15.6 | 15.7 | 15.8 | 15.3 | -0.63% | 46 | 10,500 | 163,470 |
| 2022-12-26 | 15.7 | 15.8 | 16 | 15.5 | +1.28% | 23 | 6,900 | 108,770 |
| 2022-12-23 | 15.8 | 15.6 | 16.3 | 15.5 | -0.64% | 88 | 24,700 | 390,420 |
| 2022-12-22 | 15.8 | 15.7 | 16.1 | 15.1 | 0.00% | 107 | 41,300 | 644,990 |
| 2022-12-21 | 15.6 | 15.7 | 15.9 | 15.5 | 0.00% | 31 | 10,600 | 166,410 |
| 2022-12-20 | 15.1 | 15.7 | 15.7 | 14.9 | +3.29% | 89 | 36,000 | 552,350 |
| 2022-12-19 | 15.3 | 15.2 | 15.3 | 14.9 | -0.65% | 37 | 12,300 | 185,870 |
| 2022-12-16 | 15.4 | 15.3 | 15.9 | 15.1 | -1.92% | 96 | 29,900 | 461,430 |
| 2022-12-15 | 15.4 | 15.6 | 15.8 | 15.3 | +0.65% | 32 | 9,300 | 145,050 |
| 2022-12-14 | 15.6 | 15.5 | 15.6 | 15.4 | -0.64% | 9 | 2,700 | 41,690 |
| 2022-12-13 | 15.1 | 15.6 | 15.7 | 14.8 | +1.96% | 66 | 20,000 | 306,540 |
| 2022-12-12 | 15.3 | 15.3 | 15.4 | 14.8 | 0.00% | 38 | 9,200 | 139,360 |
| 2022-12-09 | 15.2 | 15.3 | 15.3 | 14.8 | -0.65% | 35 | 8,200 | 123,430 |
| 2022-12-08 | 15 | 15.4 | 15.4 | 15 | +1.32% | 14 | 2,700 | 40,960 |
| 2022-12-07 | 15.3 | 15.2 | 15.3 | 15 | -0.65% | 19 | 5,100 | 77,340 |
| 2022-12-06 | 15.3 | 15.3 | 15.4 | 15.2 | 0.00% | 16 | 3,400 | 52,180 |
| 2022-12-05 | 15.3 | 15.3 | 15.3 | 15.2 | -0.65% | 11 | 4,700 | 71,830 |
| 2022-12-02 | 15.6 | 15.4 | 15.6 | 14.9 | -2.53% | 147 | 44,300 | 677,040 |
| 2022-12-01 | 16 | 15.8 | 16 | 15.4 | -1.25% | 24 | 6,100 | 95,480 |
| 2022-11-30 | 15.8 | 16 | 16.5 | 15.6 | +1.91% | 75 | 23,600 | 379,910 |
| 2022-11-29 | 15.8 | 15.7 | 15.9 | 15 | -1.26% | 80 | 33,600 | 525,860 |
| 2022-11-28 | 16.5 | 15.9 | 16.7 | 15.2 | -4.79% | 140 | 41,000 | 658,890 |
| 2022-11-25 | 16.4 | 16.7 | 16.7 | 16.3 | +1.83% | 21 | 4,300 | 70,950 |
| 2022-11-24 | 16.5 | 16.4 | 16.7 | 16.2 | -0.61% | 61 | 14,900 | 246,160 |
| 2022-11-23 | 16.2 | 16.5 | 16.5 | 16.2 | 0.00% | 29 | 4,800 | 78,730 |
| 2022-11-22 | 16.5 | 16.5 | 16.5 | 16.1 | +0.61% | 34 | 11,200 | 181,810 |
| 2022-11-21 | 16.6 | 16.4 | 16.7 | 15.9 | -1.20% | 48 | 12,100 | 197,580 |
| 2022-11-18 | 16.9 | 16.6 | 17.6 | 15.7 | -1.19% | 166 | 58,400 | 978,650 |
| 2022-11-17 | 17.5 | 16.8 | 17.7 | 16.5 | -4.00% | 85 | 26,300 | 445,710 |
| 2022-11-16 | 17.2 | 17.5 | 18 | 17.1 | 0.00% | 63 | 21,900 | 384,210 |
| 2022-11-15 | 17.8 | 17.5 | 17.9 | 17.1 | -3.85% | 84 | 22,700 | 396,800 |
| 2022-11-14 | 18.1 | 18.2 | 18.8 | 17.5 | -1.62% | 164 | 42,100 | 758,200 |
| 2022-11-11 | 17.5 | 18.5 | 20.7 | 17.5 | +5.71% | 878 | 358,800 | 6,997,990 |
| 2022-11-10 | 16.5 | 17.5 | 21.8 | 16.5 | +8.02% | 2164 | 937,300 | 17,970,260 |
| 2022-11-09 | 14.6 | 16.2 | 19.5 | 13.7 | +12.50% | 366 | 118,500 | 1,942,660 |
| 2022-11-08 | 14 | 14.4 | 15.3 | 13.6 | +2.86% | 229 | 137,500 | 2,005,860 |
| 2022-11-07 | 13.6 | 14 | 14.2 | 13.4 | +2.94% | 106 | 27,600 | 380,990 |
| 2022-11-03 | 13.7 | 13.6 | 14.1 | 13.5 | -0.73% | 36 | 19,800 | 276,180 |
| 2022-11-02 | 13.7 | 13.7 | 13.7 | 13.7 | 0.00% | 4 | 700 | 9,590 |
| 2022-11-01 | 13.6 | 13.7 | 13.7 | 13.6 | +0.74% | 5 | 1,000 | 13,610 |
| 2022-10-31 | 13.6 | 13.6 | 13.6 | 13.5 | 0.00% | 4 | 500 | 6,790 |
| 2022-10-28 | 13.6 | 13.6 | 13.6 | 13.4 | 0.00% | 12 | 1,900 | 25,670 |
| 2022-10-27 | 13.4 | 13.6 | 13.6 | 13.4 | 0.00% | 5 | 800 | 10,840 |
| 2022-10-26 | 13.6 | 13.6 | 13.6 | 13.5 | -0.73% | 6 | 1,100 | 14,890 |
| 2022-10-25 | 13.6 | 13.7 | 13.7 | 13.5 | +0.74% | 16 | 6,000 | 81,890 |
| 2022-10-24 | 13.7 | 13.6 | 13.7 | 13.5 | 0.00% | 8 | 2,000 | 27,060 |
| 2022-10-21 | 13.4 | 13.6 | 13.6 | 13.4 | +1.49% | 10 | 2,500 | 33,750 |
| 2022-10-20 | 13.5 | 13.4 | 13.8 | 13.2 | -1.47% | 20 | 9,500 | 128,930 |
| 2022-10-19 | 13.5 | 13.6 | 13.6 | 13.4 | 0.00% | 9 | 2,400 | 32,280 |
| 2022-10-18 | 13.8 | 13.6 | 13.8 | 13.6 | -1.45% | 7 | 2,200 | 29,940 |
| 2022-10-17 | 13.6 | 13.8 | 13.8 | 13.6 | +1.47% | 13 | 1,800 | 24,660 |
| 2022-10-14 | 13.6 | 13.6 | 13.6 | 13.6 | 0.00% | 2 | 200 | 2,720 |
| 2022-10-13 | 13.5 | 13.6 | 13.6 | 13.5 | +0.74% | 7 | 2,100 | 28,380 |
| 2022-10-12 | 13.6 | 13.5 | 13.7 | 13.5 | -2.17% | 6 | 1,700 | 23,050 |
| 2022-10-11 | 13.9 | 13.8 | 13.9 | 13.5 | 0.00% | 23 | 4,000 | 54,830 |
| 2022-10-10 | 12.2 | 13.8 | 13.9 | 12.2 | +6.15% | 110 | 25,900 | 348,080 |
| 2022-10-07 | 13 | 13 | 13.2 | 12.8 | 0.00% | 6 | 700 | 9,090 |
| 2022-10-06 | 12.9 | 13 | 13 | 12.6 | +0.78% | 8 | 800 | 10,290 |
| 2022-10-05 | 12.8 | 12.9 | 13.4 | 12 | +0.78% | 58 | 10,800 | 138,770 |
| 2022-10-04 | 12.9 | 12.8 | 12.9 | 12.4 | -0.78% | 9 | 900 | 11,420 |
| 2022-10-03 | 11.8 | 12.9 | 12.9 | 11.6 | +9.32% | 39 | 8,500 | 105,600 |
| 2022-09-30 | 12 | 11.8 | 12 | 11.3 | +1.72% | 25 | 3,300 | 38,530 |
| 2022-09-29 | 12.5 | 11.6 | 12.5 | 11.3 | -7.20% | 65 | 14,200 | 165,380 |
| 2022-09-28 | 12.5 | 12.5 | 12.7 | 11.9 | +2.46% | 26 | 4,600 | 56,790 |
| 2022-09-27 | 12.1 | 12.2 | 12.7 | 11.5 | +1.67% | 37 | 8,100 | 98,200 |
| 2022-09-26 | 12.5 | 12 | 12.5 | 11.1 | -6.98% | 58 | 15,300 | 180,250 |
| 2022-09-23 | 12.9 | 12.9 | 12.9 | 12.5 | -3.01% | 24 | 4,700 | 59,720 |
| 2022-09-22 | 12.7 | 13.3 | 13.5 | 12.6 | +3.91% | 25 | 8,800 | 114,680 |
| 2022-09-21 | 12.2 | 12.8 | 13 | 12 | -0.78% | 35 | 14,300 | 177,800 |
| 2022-09-20 | 13.9 | 12.9 | 14 | 12.6 | -5.84% | 159 | 64,200 | 859,820 |
| 2022-09-19 | 14 | 13.7 | 14 | 13.6 | -2.14% | 40 | 26,800 | 368,420 |
| 2022-09-16 | 14.7 | 14 | 15.8 | 13.4 | -5.41% | 275 | 107,000 | 1,550,970 |
| 2022-09-15 | 13.8 | 14.8 | 17 | 13.3 | +8.03% | 471 | 218,400 | 3,332,830 |
| 2022-09-14 | 13.8 | 13.7 | 13.8 | 13.4 | -0.72% | 36 | 7,300 | 99,220 |
| 2022-09-13 | 13.8 | 13.8 | 15.5 | 13.6 | +0.73% | 464 | 178,100 | 2,571,660 |
| 2022-09-12 | 13 | 13.7 | 14.8 | 12.9 | +5.38% | 355 | 151,300 | 2,094,350 |
| 2022-09-09 | 13 | 13 | 13 | 13 | 0.00% | 5 | 2,700 | 35,100 |
| 2022-09-08 | 13 | 13 | 13 | 12.9 | -0.76% | 12 | 1,800 | 23,330 |
| 2022-09-07 | 13 | 13.1 | 13.1 | 12.9 | +0.77% | 16 | 8,100 | 105,390 |
| 2022-09-06 | 13.2 | 13 | 13.2 | 12.8 | -2.26% | 31 | 9,000 | 117,280 |
| 2022-09-05 | 13.4 | 13.3 | 13.4 | 13.2 | 0.00% | 10 | 1,400 | 18,540 |
| 2022-09-02 | 13.1 | 13.3 | 13.4 | 12.9 | +0.76% | 37 | 14,600 | 191,860 |
| 2022-09-01 | 13.2 | 13.2 | 13.2 | 13.2 | 0.00% | 5 | 1,800 | 23,760 |
| 2022-08-31 | 13 | 13.2 | 13.5 | 12.9 | 0.00% | 21 | 4,500 | 59,350 |
| 2022-08-30 | 13 | 13.2 | 13.2 | 13 | 0.00% | 13 | 3,300 | 43,470 |
| 2022-08-29 | 12.9 | 13.2 | 13.2 | 12.9 | +0.76% | 10 | 2,000 | 26,160 |
| 2022-08-26 | 13.1 | 13.1 | 13.1 | 12.8 | 0.00% | 14 | 2,100 | 27,130 |
| 2022-08-25 | 13.1 | 13.1 | 13.1 | 13.1 | +0.77% | 1 | 100 | 1,310 |
| 2022-08-24 | 13.1 | 13 | 13.2 | 13 | -1.52% | 8 | 2,200 | 28,770 |
| 2022-08-23 | 13.1 | 13.2 | 13.2 | 12.9 | +0.76% | 16 | 7,000 | 91,630 |
| 2022-08-22 | 13.1 | 13.1 | 13.1 | 12.8 | 0.00% | 11 | 1,300 | 16,870 |
| 2022-08-19 | 13.1 | 13.1 | 13.1 | 12.9 | +0.77% | 6 | 1,300 | 16,860 |
| 2022-08-18 | 13.2 | 13 | 13.2 | 12.9 | -0.76% | 8 | 1,900 | 24,670 |
| 2022-08-17 | 13.2 | 13.1 | 13.2 | 12.9 | 0.00% | 12 | 3,400 | 44,490 |
| 2022-08-16 | 13 | 13.1 | 13.2 | 12.8 | -0.76% | 18 | 7,100 | 92,260 |
| 2022-08-15 | 13.2 | 13.2 | 13.2 | 12.9 | 0.00% | 4 | 500 | 6,510 |
| 2022-08-12 | 12.9 | 13.2 | 13.2 | 12.9 | +0.76% | 2 | 300 | 3,930 |
| 2022-08-11 | 13.1 | 13.1 | 13.1 | 13.1 | 0.00% | 6 | 1,000 | 13,100 |
| 2022-08-10 | 13.1 | 13.1 | 13.4 | 12.8 | -0.76% | 20 | 4,500 | 58,310 |
| 2022-08-09 | 13.2 | 13.2 | 13.3 | 13.2 | +0.76% | 6 | 1,300 | 17,180 |
| 2022-08-08 | 13.1 | 13.1 | 13.3 | 13.1 | +0.77% | 7 | 1,000 | 13,160 |
| 2022-08-05 | 13.5 | 13 | 13.5 | 13 | -2.99% | 29 | 9,300 | 121,530 |
| 2022-08-04 | 13.2 | 13.4 | 13.4 | 13.2 | +0.75% | 8 | 4,600 | 61,320 |
| 2022-08-03 | 13.4 | 13.3 | 13.4 | 13.2 | -0.75% | 7 | 1,900 | 25,280 |
| 2022-08-02 | 13.5 | 13.4 | 13.5 | 13.4 | 0.00% | 3 | 1,100 | 14,750 |
| 2022-08-01 | 13.5 | 13.4 | 13.5 | 13.1 | -0.74% | 31 | 9,900 | 132,460 |
| 2022-07-29 | 13.3 | 13.5 | 13.6 | 13.1 | +1.50% | 53 | 17,000 | 228,150 |
| 2022-07-28 | 13 | 13.3 | 13.3 | 13 | +0.76% | 11 | 3,700 | 48,910 |
| 2022-07-27 | 13.2 | 13.2 | 13.4 | 13.1 | -0.75% | 13 | 5,500 | 73,230 |
| 2022-07-26 | 13.3 | 13.3 | 13.3 | 12.8 | 0.00% | 49 | 18,500 | 241,030 |
| 2022-07-25 | 13.6 | 13.3 | 13.8 | 12.8 | -2.21% | 72 | 16,400 | 217,880 |
| 2022-07-22 | 12.8 | 13.6 | 13.9 | 12.8 | +6.25% | 119 | 30,900 | 413,140 |
| 2022-07-21 | 12.8 | 12.8 | 12.8 | 12.6 | 0.00% | 11 | 1,300 | 16,480 |
| 2022-07-20 | 12.6 | 12.8 | 12.8 | 12.6 | 0.00% | 13 | 2,900 | 36,850 |
| 2022-07-19 | 12.5 | 12.8 | 12.8 | 12.5 | +3.23% | 20 | 7,500 | 94,600 |
| 2022-07-18 | 12.6 | 12.4 | 12.8 | 12.3 | -1.59% | 38 | 10,400 | 129,910 |
| 2022-07-15 | 12.5 | 12.6 | 12.8 | 12.3 | +1.61% | 34 | 7,100 | 89,100 |
| 2022-07-14 | 12.2 | 12.4 | 12.9 | 12.2 | -6.77% | 119 | 31,300 | 390,180 |
| 2022-07-13 | 13.3 | 13.3 | 13.5 | 13 | -0.75% | 67 | 23,400 | 308,810 |
| 2022-07-12 | 14.1 | 13.4 | 14.4 | 12.9 | -14.65% | 332 | 193,600 | 2,592,200 |
| 2022-07-11 | 17.4 | 15.7 | 18.3 | 15.4 | -6.55% | 484 | 275,900 | 4,682,900 |
| 2022-07-08 | 17.1 | 16.8 | 17.2 | 16.6 | 0.00% | 52 | 20,500 | 347,720 |
| 2022-07-07 | 16.9 | 16.8 | 17.2 | 16.2 | -1.18% | 86 | 61,400 | 1,020,270 |
| 2022-07-06 | 17 | 17 | 17.1 | 16.5 | 0.00% | 35 | 24,400 | 409,490 |
| 2022-07-05 | 17.2 | 17 | 17.2 | 16.8 | -1.16% | 26 | 3,800 | 64,560 |
| 2022-07-04 | 16.7 | 17.2 | 17.4 | 16.3 | +0.58% | 55 | 20,800 | 349,860 |
| 2022-07-01 | 17.1 | 17.1 | 17.7 | 16.8 | +2.40% | 111 | 93,000 | 1,603,920 |
| 2022-06-30 | 17.1 | 16.7 | 17.5 | 15.5 | -1.18% | 131 | 101,400 | 1,675,640 |
| 2022-06-29 | 17.2 | 16.9 | 17.3 | 16.8 | -0.59% | 28 | 5,200 | 88,810 |
| 2022-06-28 | 16.8 | 17 | 17 | 16.2 | +1.80% | 84 | 18,100 | 299,980 |
| 2022-06-27 | 16.6 | 16.7 | 17 | 16.5 | -1.18% | 50 | 8,400 | 139,790 |
| 2022-06-24 | 16.9 | 16.9 | 17.1 | 16.4 | -0.59% | 32 | 7,100 | 119,350 |
| 2022-06-23 | 17.4 | 17 | 17.4 | 16.7 | -0.58% | 23 | 3,400 | 57,830 |
| 2022-06-22 | 16.6 | 17.1 | 17.5 | 16.5 | +1.79% | 40 | 7,800 | 131,810 |
| 2022-06-21 | 16.8 | 16.8 | 17 | 16.3 | 0.00% | 49 | 11,400 | 190,350 |
| 2022-06-20 | 16.5 | 16.8 | 17 | 16.1 | +1.20% | 68 | 16,700 | 278,790 |
| 2022-06-17 | 16.3 | 16.6 | 18.5 | 16.2 | +3.75% | 276 | 102,400 | 1,775,600 |
| 2022-06-16 | 16 | 16 | 16.2 | 15.9 | +1.27% | 30 | 7,700 | 123,860 |
| 2022-06-15 | 15.9 | 15.8 | 16.3 | 15.6 | +0.64% | 48 | 13,500 | 215,230 |
| 2022-06-14 | 15.5 | 15.7 | 16.3 | 15.4 | +1.29% | 73 | 12,100 | 192,390 |
| 2022-06-10 | 15.3 | 15.5 | 15.5 | 15.3 | 0.00% | 15 | 2,500 | 38,630 |
| 2022-06-09 | 15.3 | 15.5 | 15.9 | 15.3 | +1.97% | 58 | 55,000 | 855,160 |
| 2022-06-08 | 15.5 | 15.2 | 15.5 | 15 | 0.00% | 48 | 17,100 | 259,720 |
| 2022-06-07 | 15.2 | 15.2 | 15.6 | 15.2 | -1.30% | 31 | 6,300 | 96,540 |
| 2022-06-06 | 16 | 15.4 | 16 | 14.7 | -3.75% | 97 | 45,000 | 684,840 |
| 2022-06-03 | 15.7 | 16 | 16.1 | 15.6 | -0.62% | 20 | 3,800 | 60,160 |
| 2022-06-02 | 15.5 | 16.1 | 16.1 | 15.5 | +2.55% | 20 | 3,700 | 58,180 |
| 2022-06-01 | 15.9 | 15.7 | 16.2 | 15.4 | -0.63% | 53 | 25,200 | 402,240 |
| 2022-05-31 | 15.4 | 15.8 | 16.8 | 15.4 | 0.00% | 110 | 52,900 | 845,920 |
| 2022-05-30 | 14.9 | 15.8 | 17.9 | 14.8 | +8.22% | 583 | 238,900 | 3,924,950 |
| 2022-05-27 | 14.4 | 14.6 | 14.9 | 14.2 | +0.69% | 39 | 11,300 | 165,150 |
| 2022-05-26 | 14.8 | 14.5 | 15.6 | 14.5 | 0.00% | 81 | 22,600 | 336,280 |
| 2022-05-25 | 14.8 | 14.5 | 15.4 | 14.5 | -2.03% | 73 | 22,700 | 340,640 |
| 2022-05-24 | 17 | 14.8 | 17.1 | 14.3 | -11.38% | 214 | 80,000 | 1,194,060 |
| 2022-05-23 | 17.1 | 16.7 | 18.7 | 15.3 | +7.74% | 395 | 168,700 | 2,818,540 |
| 2022-05-20 | 15 | 15.5 | 17.1 | 14.3 | +2.65% | 264 | 124,200 | 1,943,850 |
| 2022-05-19 | 14 | 15.1 | 16 | 13.8 | +5.59% | 579 | 381,000 | 5,621,750 |
| 2022-05-18 | 13.1 | 14.3 | 14.5 | 12.9 | +7.52% | 165 | 58,300 | 812,390 |
| 2022-05-17 | 13.2 | 13.3 | 13.4 | 13.1 | -1.48% | 18 | 7,800 | 102,910 |
| 2022-05-16 | 13.7 | 13.5 | 13.7 | 13.1 | -1.46% | 30 | 10,500 | 139,150 |
| 2022-05-13 | 13.6 | 13.7 | 13.7 | 13 | -0.72% | 50 | 11,100 | 148,490 |
| 2022-05-12 | 13.5 | 13.8 | 13.8 | 13.5 | 0.00% | 4 | 700 | 9,560 |
| 2022-05-11 | 13.7 | 13.8 | 13.8 | 13.6 | -1.43% | 7 | 2,200 | 30,100 |
| 2022-05-06 | 13.9 | 14 | 14.3 | 13.5 | +0.72% | 40 | 14,400 | 201,480 |
| 2022-05-05 | 13.8 | 13.9 | 13.9 | 13.7 | -0.71% | 6 | 1,700 | 23,470 |
| 2022-05-04 | 14 | 14 | 14 | 13.8 | 0.00% | 7 | 700 | 9,710 |
| 2022-04-29 | 13.6 | 14 | 14 | 13.5 | +1.45% | 22 | 7,800 | 107,810 |
| 2022-04-28 | 13.7 | 13.8 | 13.8 | 13.6 | -0.72% | 4 | 1,000 | 13,700 |
| 2022-04-27 | 13.4 | 13.9 | 13.9 | 13.4 | +2.96% | 21 | 6,700 | 91,160 |
| 2022-04-26 | 13.6 | 13.5 | 13.7 | 13.1 | -1.46% | 35 | 11,000 | 146,880 |
| 2022-04-25 | 13.7 | 13.7 | 13.8 | 13.1 | -2.14% | 26 | 6,900 | 92,430 |
| 2022-04-22 | 14 | 14 | 14 | 13.6 | 0.00% | 7 | 1,000 | 13,820 |
| 2022-04-21 | 13.7 | 14 | 14 | 13.7 | 0.00% | 10 | 4,000 | 55,480 |
| 2022-04-20 | 13.5 | 14 | 14 | 12.8 | +2.19% | 91 | 27,100 | 362,250 |
| 2022-04-19 | 14.1 | 13.7 | 14.3 | 13.2 | -2.84% | 107 | 41,400 | 577,180 |
| 2022-04-18 | 13.7 | 14.1 | 14.1 | 13.3 | +2.17% | 34 | 8,800 | 120,210 |
| 2022-04-15 | 13.5 | 13.8 | 14 | 13.1 | +3.76% | 63 | 40,000 | 553,550 |
| 2022-04-14 | 13.5 | 13.3 | 13.7 | 13.3 | -1.48% | 38 | 6,500 | 87,670 |
| 2022-04-13 | 13.7 | 13.5 | 13.7 | 13 | -2.88% | 41 | 15,300 | 204,480 |
| 2022-04-12 | 13.9 | 13.9 | 13.9 | 13.7 | +0.72% | 13 | 1,600 | 22,120 |
| 2022-04-11 | 14.3 | 13.8 | 14.4 | 13.6 | -4.83% | 32 | 7,300 | 102,190 |
| 2022-04-08 | 14.4 | 14.5 | 14.7 | 13.7 | -1.36% | 135 | 22,600 | 321,750 |
| 2022-04-07 | 14.4 | 14.7 | 14.9 | 14.3 | -0.68% | 22 | 4,300 | 62,780 |
| 2022-04-06 | 13.4 | 14.8 | 15 | 13.4 | +10.45% | 150 | 62,000 | 901,090 |
| 2022-04-05 | 13.1 | 13.4 | 13.4 | 12.6 | +2.29% | 38 | 8,300 | 109,180 |
| 2022-04-04 | 13 | 13.1 | 13.1 | 12.9 | 0.00% | 13 | 2,900 | 37,820 |
| 2022-04-01 | 12.7 | 13.1 | 13.1 | 12.5 | 0.00% | 35 | 16,400 | 209,910 |
| 2022-03-31 | 12.6 | 13.1 | 13.2 | 12.5 | +0.77% | 27 | 5,400 | 69,260 |
| 2022-03-30 | 12.8 | 13 | 13 | 12.3 | +1.56% | 10 | 1,300 | 16,580 |
| 2022-03-29 | 11.7 | 12.8 | 12.8 | 11.7 | +9.40% | 11 | 3,800 | 45,100 |
| 2022-03-28 | 11.7 | 11.7 | 11.7 | 8.6 | +1.74% | 8 | 1,100 | 12,200 |
| 2022-02-25 | 11 | 11.5 | 12.9 | 11 | +4.55% | 14 | 5,000 | 58,300 |
| 2022-02-24 | 12.9 | 11 | 12.9 | 11 | -17.91% | 32 | 13,400 | 155,160 |
| 2022-02-22 | 13.2 | 13.4 | 13.6 | 12.6 | +1.52% | 15 | 1,900 | 24,780 |
| 2022-02-21 | 14.3 | 13.2 | 14.5 | 13 | -7.69% | 55 | 10,200 | 139,680 |
| 2022-02-18 | 14.5 | 14.3 | 14.8 | 14.3 | -2.72% | 10 | 1,900 | 27,320 |
| 2022-02-17 | 14.6 | 14.7 | 14.7 | 14.3 | -0.68% | 12 | 2,500 | 36,260 |
| 2022-02-16 | 14.5 | 14.8 | 14.8 | 14.4 | 0.00% | 12 | 1,300 | 19,060 |
| 2022-02-15 | 14.4 | 14.8 | 14.8 | 14.1 | +1.37% | 38 | 10,800 | 154,180 |
| 2022-02-14 | 14.2 | 14.6 | 14.6 | 14.1 | 0.00% | 7 | 1,100 | 15,710 |
| 2022-02-11 | 14.6 | 14.6 | 14.7 | 14.4 | -0.68% | 6 | 1,500 | 21,780 |
| 2022-02-10 | 14.4 | 14.7 | 14.7 | 14.3 | +1.38% | 23 | 5,700 | 83,150 |
| 2022-02-09 | 14.5 | 14.5 | 14.5 | 14.3 | +1.40% | 8 | 900 | 13,000 |
| 2022-02-08 | 13.8 | 14.3 | 14.5 | 13.8 | +3.62% | 39 | 11,200 | 158,670 |
| 2022-02-07 | 13.8 | 13.8 | 13.8 | 13.6 | -1.43% | 6 | 700 | 9,640 |
| 2022-02-04 | 13.8 | 14 | 14.7 | 13.4 | +0.72% | 113 | 36,700 | 512,000 |
| 2022-02-03 | 13.7 | 13.9 | 13.9 | 13.7 | 0.00% | 4 | 700 | 9,660 |
| 2022-02-02 | 13.7 | 13.9 | 13.9 | 13.6 | +0.72% | 19 | 3,100 | 42,610 |
| 2022-02-01 | 13.7 | 13.8 | 13.8 | 13.7 | -0.72% | 3 | 300 | 4,120 |
| 2022-01-31 | 13.9 | 13.9 | 13.9 | 13.7 | +0.72% | 8 | 1,200 | 16,560 |
| 2022-01-28 | 13.7 | 13.8 | 13.8 | 13.7 | +2.22% | 7 | 3,400 | 46,910 |
| 2022-01-27 | 13.8 | 13.5 | 13.8 | 13.1 | 0.00% | 17 | 11,400 | 149,810 |
| 2022-01-26 | 13.3 | 13.5 | 13.5 | 13.3 | 0.00% | 3 | 300 | 4,030 |
| 2022-01-25 | 13 | 13.5 | 13.6 | 13 | +3.85% | 21 | 4,600 | 60,230 |
| 2022-01-24 | 13.7 | 13 | 13.7 | 12.8 | -6.47% | 31 | 11,800 | 154,410 |
| 2022-01-21 | 13.9 | 13.9 | 14 | 13.6 | -0.71% | 19 | 2,800 | 38,620 |
| 2022-01-20 | 14 | 14 | 14 | 14 | +1.45% | 1 | 100 | 1,400 |
| 2022-01-19 | 13.8 | 13.8 | 13.9 | 13.6 | 0.00% | 29 | 9,100 | 124,740 |
| 2022-01-18 | 14.2 | 13.8 | 14.2 | 13.6 | -4.17% | 46 | 16,300 | 226,290 |
| 2022-01-17 | 14.4 | 14.4 | 14.5 | 14.2 | -0.69% | 16 | 3,600 | 51,680 |
| 2022-01-14 | 14.9 | 14.5 | 14.9 | 14 | -1.36% | 33 | 14,900 | 215,510 |
| 2022-01-13 | 14.8 | 14.7 | 14.9 | 14.7 | -0.68% | 10 | 2,700 | 39,880 |
| 2022-01-12 | 14.9 | 14.8 | 15 | 14.6 | 0.00% | 26 | 8,000 | 118,310 |
| 2022-01-11 | 14.7 | 14.8 | 14.9 | 14.6 | 0.00% | 18 | 6,500 | 95,610 |
| 2022-01-10 | 14.8 | 14.8 | 15.1 | 14.6 | +1.37% | 31 | 8,700 | 128,240 |
| 2022-01-06 | 14.9 | 14.6 | 14.9 | 14.6 | 0.00% | 18 | 6,600 | 97,150 |
| 2022-01-05 | 14.3 | 14.6 | 15.1 | 14.3 | +2.10% | 70 | 45,000 | 663,000 |
| 2022-01-04 | 14.7 | 14.3 | 15.1 | 13.4 | -1.38% | 81 | 42,000 | 593,030 |
| 2022-01-03 | 14.6 | 14.5 | 14.7 | 14.5 | 0.00% | 11 | 3,700 | 53,950 |