ТНС энерго Марий Эл
MISBP
53.2 ₽ +3.7% ↑История котировок MISBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 14.7 | 14.6 | 14.7 | 14.2 | 0.00% | 54 | 17,400 | 251,720 |
| 2022-12-29 | 14.5 | 14.6 | 14.7 | 14.4 | -0.68% | 61 | 24,200 | 351,360 |
| 2022-12-28 | 14.8 | 14.7 | 14.9 | 14.4 | -0.68% | 102 | 39,900 | 581,800 |
| 2022-12-27 | 15 | 14.8 | 15 | 14.4 | -1.33% | 202 | 93,000 | 1,372,980 |
| 2022-12-26 | 15.9 | 15 | 16.3 | 14.8 | -6.25% | 477 | 263,900 | 3,975,700 |
| 2022-12-23 | 17.6 | 16 | 18.7 | 15.8 | -6.43% | 242 | 91,800 | 1,541,750 |
| 2022-12-22 | 16.3 | 17.1 | 17.8 | 15.5 | +3.64% | 244 | 99,800 | 1,657,080 |
| 2022-12-21 | 16.1 | 16.5 | 16.5 | 15.7 | +0.61% | 87 | 79,100 | 1,257,620 |
| 2022-12-20 | 15.5 | 16.4 | 16.6 | 15.3 | +5.13% | 76 | 22,500 | 360,170 |
| 2022-12-19 | 15.7 | 15.6 | 15.8 | 15.4 | -0.64% | 21 | 6,100 | 94,870 |
| 2022-12-16 | 15.6 | 15.7 | 16 | 15.4 | -0.63% | 84 | 22,800 | 358,930 |
| 2022-12-15 | 15.2 | 15.8 | 15.8 | 15.1 | +3.27% | 66 | 12,600 | 194,660 |
| 2022-12-14 | 15.4 | 15.3 | 15.5 | 15.2 | -0.65% | 10 | 1,600 | 24,480 |
| 2022-12-13 | 15.3 | 15.4 | 15.4 | 15 | -0.65% | 19 | 5,100 | 77,720 |
| 2022-12-12 | 15 | 15.5 | 15.5 | 15 | +3.33% | 32 | 8,100 | 123,490 |
| 2022-12-09 | 15.4 | 15 | 15.4 | 14.7 | -2.60% | 38 | 12,100 | 181,490 |
| 2022-12-08 | 15.3 | 15.4 | 15.4 | 15.2 | +0.65% | 10 | 1,700 | 26,030 |
| 2022-12-07 | 15.4 | 15.3 | 15.5 | 15.3 | -0.65% | 11 | 1,900 | 29,200 |
| 2022-12-06 | 15.5 | 15.4 | 15.6 | 15.4 | -0.65% | 13 | 1,800 | 27,940 |
| 2022-12-05 | 15.4 | 15.5 | 15.6 | 15.4 | +0.65% | 14 | 3,100 | 48,050 |
| 2022-12-02 | 15.7 | 15.4 | 15.7 | 15.2 | -1.91% | 43 | 8,800 | 135,620 |
| 2022-12-01 | 15.8 | 15.7 | 15.8 | 15.5 | +0.64% | 7 | 1,500 | 23,430 |
| 2022-11-30 | 15.8 | 15.6 | 16.2 | 15.4 | +0.65% | 50 | 17,500 | 275,450 |
| 2022-11-29 | 15.2 | 15.5 | 16.2 | 15.1 | +0.65% | 158 | 78,200 | 1,234,810 |
| 2022-11-28 | 15 | 15.4 | 15.9 | 14.9 | +1.32% | 120 | 70,500 | 1,087,220 |
| 2022-11-25 | 14.9 | 15.2 | 15.2 | 14.9 | 0.00% | 60 | 28,100 | 422,780 |
| 2022-11-24 | 15.1 | 15.2 | 15.4 | 14.8 | 0.00% | 89 | 29,100 | 439,380 |
| 2022-11-23 | 14.9 | 15.2 | 15.2 | 14.5 | +0.66% | 91 | 37,900 | 568,580 |
| 2022-11-22 | 14.7 | 15.1 | 15.1 | 14.3 | +2.03% | 94 | 30,400 | 447,860 |
| 2022-11-21 | 15 | 14.8 | 15 | 14.4 | -1.99% | 95 | 27,100 | 398,270 |
| 2022-11-18 | 15 | 15.1 | 15.1 | 14.8 | 0.00% | 13 | 3,100 | 46,380 |
| 2022-11-17 | 15.1 | 15.1 | 15.2 | 14.9 | -0.66% | 23 | 3,200 | 48,200 |
| 2022-11-16 | 15.1 | 15.2 | 15.3 | 14.5 | +0.66% | 106 | 38,400 | 573,350 |
| 2022-11-15 | 15.2 | 15.1 | 15.6 | 14.8 | -1.95% | 73 | 16,100 | 243,160 |
| 2022-11-14 | 15.9 | 15.4 | 15.9 | 14.9 | -1.91% | 155 | 99,900 | 1,523,500 |
| 2022-11-11 | 16.2 | 15.7 | 16.9 | 15.3 | -4.27% | 570 | 369,000 | 5,835,320 |
| 2022-11-10 | 15.8 | 16.4 | 18.2 | 14.5 | +5.81% | 1801 | 985,300 | 15,575,030 |
| 2022-11-09 | 15.4 | 15.5 | 18.7 | 14.5 | -3.13% | 641 | 339,300 | 5,622,110 |
| 2022-11-08 | 14.1 | 16 | 16.8 | 13.7 | +13.48% | 382 | 211,400 | 3,266,770 |
| 2022-11-07 | 13.6 | 14.1 | 14.8 | 13.6 | +4.44% | 215 | 74,400 | 1,057,860 |
| 2022-11-03 | 13.6 | 13.5 | 14.2 | 13.1 | -0.74% | 106 | 51,600 | 708,400 |
| 2022-11-02 | 13.6 | 13.6 | 13.8 | 13.3 | 0.00% | 47 | 20,500 | 277,280 |
| 2022-11-01 | 13.4 | 13.6 | 13.8 | 13.3 | +2.26% | 41 | 20,400 | 274,750 |
| 2022-10-31 | 13.4 | 13.3 | 14.1 | 13.1 | -1.48% | 64 | 15,100 | 204,460 |
| 2022-10-28 | 13.6 | 13.5 | 13.6 | 13.1 | +0.75% | 33 | 4,500 | 60,200 |
| 2022-10-27 | 13.2 | 13.4 | 13.4 | 13.2 | +1.52% | 24 | 4,500 | 59,760 |
| 2022-10-26 | 13 | 13.2 | 13.4 | 12.9 | +1.54% | 52 | 32,200 | 419,690 |
| 2022-10-25 | 12.7 | 13 | 13 | 12.6 | +1.56% | 42 | 36,400 | 472,120 |
| 2022-10-24 | 12.9 | 12.8 | 13 | 12.1 | -1.54% | 119 | 31,100 | 391,570 |
| 2022-10-21 | 12.8 | 13 | 13.1 | 12.8 | +0.78% | 30 | 20,900 | 268,200 |
| 2022-10-20 | 12.8 | 12.9 | 13 | 12.7 | 0.00% | 28 | 12,800 | 163,240 |
| 2022-10-19 | 12.8 | 12.9 | 13.2 | 12.5 | -0.77% | 59 | 18,500 | 235,290 |
| 2022-10-18 | 13.3 | 13 | 13.6 | 12.9 | -3.70% | 67 | 26,300 | 345,480 |
| 2022-10-17 | 12.9 | 13.5 | 13.6 | 12.4 | +4.65% | 210 | 127,900 | 1,636,290 |
| 2022-10-14 | 12.7 | 12.9 | 12.9 | 12.7 | +0.78% | 17 | 2,800 | 35,770 |
| 2022-10-13 | 13 | 12.8 | 13 | 12.6 | -0.78% | 27 | 8,100 | 102,580 |
| 2022-10-12 | 13 | 12.9 | 13 | 12.4 | +1.57% | 46 | 16,800 | 214,900 |
| 2022-10-11 | 12.9 | 12.7 | 13 | 12.3 | -2.31% | 73 | 65,900 | 830,060 |
| 2022-10-10 | 11.7 | 13 | 13.3 | 11.5 | +5.69% | 233 | 126,600 | 1,568,870 |
| 2022-10-07 | 12.1 | 12.3 | 12.4 | 12 | -0.81% | 16 | 8,000 | 97,150 |
| 2022-10-06 | 12.4 | 12.4 | 12.7 | 12 | +1.64% | 44 | 10,200 | 125,130 |
| 2022-10-05 | 12.1 | 12.2 | 13.2 | 11.6 | -5.43% | 269 | 117,900 | 1,423,050 |
| 2022-10-04 | 13 | 12.9 | 13 | 12.1 | +1.57% | 37 | 10,900 | 134,180 |
| 2022-10-03 | 11.5 | 12.7 | 13 | 10.9 | +7.63% | 185 | 79,900 | 951,560 |
| 2022-09-30 | 11.6 | 11.8 | 11.9 | 11.2 | -0.84% | 79 | 18,000 | 206,590 |
| 2022-09-29 | 12.2 | 11.9 | 12.2 | 11.3 | -2.46% | 53 | 10,200 | 119,670 |
| 2022-09-28 | 11.9 | 12.2 | 12.3 | 11.8 | -0.81% | 20 | 3,000 | 36,230 |
| 2022-09-27 | 12.4 | 12.3 | 13 | 11.2 | -0.81% | 76 | 36,400 | 428,860 |
| 2022-09-26 | 13.2 | 12.4 | 13.2 | 11.3 | -6.06% | 86 | 31,400 | 374,590 |
| 2022-09-23 | 12.9 | 13.2 | 13.2 | 11.8 | +0.76% | 87 | 22,800 | 281,300 |
| 2022-09-22 | 12.8 | 13.1 | 13.3 | 12.6 | +3.97% | 50 | 8,900 | 115,020 |
| 2022-09-21 | 12.7 | 12.6 | 13.2 | 11.2 | -3.82% | 261 | 99,600 | 1,204,180 |
| 2022-09-20 | 13.9 | 13.1 | 13.9 | 12.3 | -5.07% | 301 | 68,600 | 900,340 |
| 2022-09-19 | 14.4 | 13.8 | 14.4 | 13.3 | -2.82% | 160 | 60,800 | 837,800 |
| 2022-09-16 | 16.9 | 14.2 | 19.7 | 13.9 | -14.46% | 1233 | 786,300 | 11,884,500 |
| 2022-09-15 | 13.9 | 16.6 | 18.7 | 13.6 | +16.08% | 700 | 318,500 | 5,238,800 |
| 2022-09-14 | 14.5 | 14.3 | 14.5 | 13.5 | -0.69% | 99 | 39,400 | 551,690 |
| 2022-09-13 | 14 | 14.4 | 17 | 14 | -0.69% | 403 | 159,900 | 2,485,160 |
| 2022-09-12 | 11.9 | 14.5 | 15 | 11.9 | +21.85% | 356 | 160,000 | 2,183,030 |
| 2022-09-09 | 12.1 | 11.9 | 12.3 | 11.9 | -0.83% | 41 | 15,100 | 182,160 |
| 2022-09-08 | 11.8 | 12 | 12 | 11.8 | +1.69% | 22 | 7,300 | 87,030 |
| 2022-09-07 | 11.7 | 11.8 | 11.9 | 11.7 | +0.85% | 15 | 2,200 | 25,970 |
| 2022-09-06 | 11.8 | 11.7 | 12.1 | 11.7 | -1.68% | 45 | 12,900 | 153,080 |
| 2022-09-05 | 11.8 | 11.9 | 12.3 | 11.7 | +0.85% | 48 | 18,700 | 222,920 |
| 2022-09-02 | 11.5 | 11.8 | 12 | 11.3 | +2.61% | 50 | 15,800 | 184,170 |
| 2022-09-01 | 11.6 | 11.5 | 11.6 | 11.3 | +1.77% | 28 | 7,300 | 83,620 |
| 2022-08-31 | 11.1 | 11.3 | 11.5 | 11 | -1.74% | 25 | 8,000 | 90,630 |
| 2022-08-30 | 11.6 | 11.5 | 11.6 | 11.2 | -0.86% | 26 | 10,100 | 115,250 |
| 2022-08-29 | 11.2 | 11.6 | 11.6 | 11.2 | +1.75% | 40 | 27,100 | 307,230 |
| 2022-08-26 | 11.5 | 11.4 | 11.5 | 11.2 | -0.87% | 16 | 5,200 | 58,790 |
| 2022-08-25 | 11.2 | 11.5 | 11.5 | 11.2 | +1.77% | 34 | 8,900 | 101,300 |
| 2022-08-24 | 11.4 | 11.3 | 11.4 | 11.2 | -0.88% | 17 | 6,500 | 73,190 |
| 2022-08-23 | 11.2 | 11.4 | 11.4 | 11.2 | 0.00% | 18 | 3,600 | 40,800 |
| 2022-08-22 | 11.2 | 11.4 | 11.4 | 11.2 | 0.00% | 14 | 6,000 | 67,870 |
| 2022-08-19 | 11.6 | 11.4 | 11.7 | 11.2 | -0.87% | 31 | 7,600 | 86,680 |
| 2022-08-18 | 11.1 | 11.5 | 11.5 | 11.1 | +1.77% | 28 | 12,300 | 139,170 |
| 2022-08-17 | 11.2 | 11.3 | 11.3 | 11.2 | 0.00% | 15 | 3,300 | 37,220 |
| 2022-08-16 | 11.1 | 11.3 | 11.3 | 11 | 0.00% | 20 | 4,800 | 53,520 |
| 2022-08-15 | 11.2 | 11.3 | 11.3 | 11.1 | 0.00% | 8 | 1,500 | 16,770 |
| 2022-08-12 | 11.2 | 11.3 | 11.3 | 11.1 | +0.89% | 6 | 1,500 | 16,800 |
| 2022-08-11 | 11.1 | 11.2 | 11.3 | 11.1 | 0.00% | 19 | 2,800 | 31,240 |
| 2022-08-10 | 11 | 11.2 | 11.3 | 11 | 0.00% | 18 | 2,500 | 27,900 |
| 2022-08-09 | 11.2 | 11.2 | 11.2 | 11 | 0.00% | 17 | 5,900 | 65,570 |
| 2022-08-08 | 11 | 11.2 | 11.2 | 11 | +1.82% | 19 | 4,300 | 47,540 |
| 2022-08-05 | 11.2 | 11 | 11.2 | 10.8 | -1.79% | 36 | 9,400 | 103,210 |
| 2022-08-04 | 11.2 | 11.2 | 11.3 | 11.1 | 0.00% | 8 | 1,400 | 15,670 |
| 2022-08-03 | 11.3 | 11.2 | 11.4 | 11.1 | -1.75% | 36 | 6,900 | 77,560 |
| 2022-08-02 | 11.6 | 11.4 | 11.8 | 11.4 | -1.72% | 40 | 15,200 | 176,150 |
| 2022-08-01 | 11.4 | 11.6 | 11.7 | 11.4 | +1.75% | 34 | 7,900 | 91,360 |
| 2022-07-29 | 11.3 | 11.4 | 11.4 | 11.3 | +0.88% | 15 | 2,300 | 26,050 |
| 2022-07-28 | 11.3 | 11.3 | 11.3 | 11.1 | 0.00% | 21 | 13,200 | 148,810 |
| 2022-07-27 | 11.1 | 11.3 | 11.3 | 11 | +1.80% | 43 | 12,000 | 133,430 |
| 2022-07-26 | 11.1 | 11.1 | 11.2 | 10.8 | +0.91% | 63 | 22,500 | 246,830 |
| 2022-07-25 | 11.2 | 11 | 11.2 | 11 | -0.90% | 45 | 9,000 | 99,580 |
| 2022-07-22 | 11 | 11.1 | 12.1 | 11 | +1.83% | 171 | 48,200 | 553,450 |
| 2022-07-21 | 10.9 | 10.9 | 10.9 | 10.7 | 0.00% | 27 | 19,000 | 204,340 |
| 2022-07-20 | 10.9 | 10.9 | 11 | 10.7 | 0.00% | 39 | 14,400 | 155,940 |
| 2022-07-19 | 10.7 | 10.9 | 10.9 | 10.5 | +0.93% | 53 | 10,100 | 109,030 |
| 2022-07-18 | 11.2 | 10.8 | 11.2 | 10.6 | -3.57% | 125 | 45,300 | 488,740 |
| 2022-07-15 | 11.2 | 11.2 | 11.5 | 10.8 | +0.90% | 103 | 47,600 | 528,970 |
| 2022-07-14 | 11.7 | 11.1 | 11.7 | 10.6 | -5.13% | 264 | 92,000 | 1,027,430 |
| 2022-07-13 | 12.2 | 11.7 | 12.2 | 11.6 | -4.10% | 119 | 40,100 | 475,450 |
| 2022-07-12 | 14.1 | 12.2 | 14.1 | 11.7 | -22.29% | 901 | 475,000 | 6,034,800 |
| 2022-07-11 | 15.9 | 15.7 | 16.3 | 15.1 | -1.88% | 506 | 296,900 | 4,699,210 |
| 2022-07-08 | 15.1 | 16 | 16.1 | 15.1 | +3.90% | 191 | 122,500 | 1,935,480 |
| 2022-07-07 | 15.8 | 15.4 | 16.1 | 14.9 | -4.35% | 341 | 137,600 | 2,127,490 |
| 2022-07-06 | 16.2 | 16.1 | 16.2 | 15.6 | -0.62% | 121 | 45,000 | 715,010 |
| 2022-07-05 | 16.1 | 16.2 | 16.2 | 15.8 | -0.61% | 116 | 45,900 | 736,310 |
| 2022-07-04 | 16.4 | 16.3 | 16.7 | 16 | 0.00% | 158 | 69,100 | 1,129,080 |
| 2022-07-01 | 16.5 | 16.3 | 17.2 | 16.1 | -0.61% | 213 | 119,000 | 1,961,880 |
| 2022-06-30 | 16.5 | 16.4 | 16.6 | 15.1 | -0.61% | 294 | 211,200 | 3,411,970 |
| 2022-06-29 | 16.7 | 16.5 | 16.7 | 16.1 | 0.00% | 81 | 33,700 | 552,510 |
| 2022-06-28 | 16.4 | 16.5 | 16.6 | 16 | +0.61% | 88 | 29,100 | 476,060 |
| 2022-06-27 | 16.3 | 16.4 | 16.7 | 16 | -1.20% | 204 | 52,600 | 858,720 |
| 2022-06-24 | 16.1 | 16.6 | 17 | 15.8 | +3.11% | 185 | 96,300 | 1,598,950 |
| 2022-06-23 | 16.5 | 16.1 | 16.6 | 16 | -0.62% | 62 | 11,700 | 190,720 |
| 2022-06-22 | 16.2 | 16.2 | 16.7 | 15.6 | +1.25% | 173 | 89,500 | 1,456,600 |
| 2022-06-21 | 16.1 | 16 | 16.7 | 15.5 | 0.00% | 189 | 70,600 | 1,137,910 |
| 2022-06-20 | 15.3 | 16 | 17.1 | 15.3 | +3.23% | 282 | 125,200 | 2,030,390 |
| 2022-06-17 | 15.2 | 15.5 | 15.8 | 15.1 | +3.33% | 204 | 100,100 | 1,554,950 |
| 2022-06-16 | 15 | 15 | 15.5 | 14.8 | 0.00% | 117 | 68,100 | 1,028,010 |
| 2022-06-15 | 15 | 15 | 15.1 | 14.7 | +1.35% | 83 | 36,800 | 546,200 |
| 2022-06-14 | 15.1 | 14.8 | 15.1 | 14.8 | 0.00% | 58 | 19,400 | 289,300 |
| 2022-06-10 | 14.8 | 14.8 | 15.2 | 14.6 | -0.67% | 82 | 43,700 | 654,250 |
| 2022-06-09 | 14.7 | 14.9 | 15.1 | 14.4 | +0.68% | 139 | 77,500 | 1,147,620 |
| 2022-06-08 | 15 | 14.8 | 15.3 | 14 | 0.00% | 205 | 148,900 | 2,189,810 |
| 2022-06-07 | 15 | 14.8 | 15 | 14.7 | -0.67% | 58 | 15,200 | 226,070 |
| 2022-06-06 | 15 | 14.9 | 15.1 | 14.7 | -0.67% | 111 | 38,200 | 567,530 |
| 2022-06-03 | 14.8 | 15 | 15.1 | 14.5 | +1.35% | 102 | 38,800 | 576,600 |
| 2022-06-02 | 15 | 14.8 | 15.1 | 14.7 | -1.33% | 111 | 33,700 | 501,630 |
| 2022-06-01 | 14.8 | 15 | 15.2 | 14.4 | 0.00% | 82 | 59,700 | 888,920 |
| 2022-05-31 | 15.2 | 15 | 15.2 | 14.6 | 0.00% | 119 | 24,400 | 361,760 |
| 2022-05-30 | 14.7 | 15 | 15.8 | 14.7 | +2.04% | 382 | 278,000 | 4,229,890 |
| 2022-05-27 | 14.2 | 14.7 | 14.7 | 14.1 | 0.00% | 78 | 17,200 | 249,530 |
| 2022-05-26 | 14.4 | 14.7 | 14.9 | 13.9 | 0.00% | 167 | 118,300 | 1,705,000 |
| 2022-05-25 | 15 | 14.7 | 15.1 | 14.1 | -2.00% | 176 | 76,400 | 1,109,040 |
| 2022-05-24 | 15.8 | 15 | 15.9 | 14.3 | -7.41% | 439 | 362,900 | 5,434,780 |
| 2022-05-23 | 14.7 | 16.2 | 18.7 | 14.7 | +20.90% | 1336 | 962,300 | 15,222,100 |
| 2022-05-20 | 13.3 | 13.4 | 14.3 | 12.4 | +4.69% | 631 | 403,000 | 5,352,210 |
| 2022-05-19 | 11.6 | 12.8 | 13.7 | 11 | +13.27% | 1321 | 795,500 | 10,011,420 |
| 2022-05-18 | 9.9 | 11.3 | 11.7 | 9.5 | +13.00% | 398 | 319,700 | 3,529,970 |
| 2022-05-17 | 10 | 10 | 10 | 9.8 | +1.01% | 8 | 1,000 | 9,930 |
| 2022-05-16 | 10 | 9.9 | 10 | 9.9 | -1.00% | 11 | 5,000 | 49,540 |
| 2022-05-13 | 10 | 10 | 10 | 9.8 | 0.00% | 19 | 2,100 | 20,880 |
| 2022-05-12 | 10.1 | 10 | 10.1 | 9.9 | -0.99% | 6 | 1,700 | 16,910 |
| 2022-05-11 | 10.1 | 10.1 | 10.1 | 10 | 0.00% | 4 | 400 | 4,030 |
| 2022-05-06 | 10.1 | 10.1 | 10.1 | 10.1 | 0.00% | 2 | 200 | 2,020 |
| 2022-05-05 | 10.1 | 10.1 | 10.2 | 10 | -0.98% | 18 | 3,200 | 32,120 |
| 2022-05-04 | 10.1 | 10.2 | 10.3 | 10.1 | -0.97% | 12 | 1,300 | 13,190 |
| 2022-04-29 | 10.1 | 10.3 | 10.3 | 10.1 | 0.00% | 6 | 1,000 | 10,190 |
| 2022-04-28 | 10.2 | 10.3 | 10.3 | 10.1 | +0.98% | 7 | 1,400 | 14,290 |
| 2022-04-27 | 10.4 | 10.2 | 10.7 | 9.9 | -1.92% | 102 | 51,500 | 522,810 |
| 2022-04-26 | 10.3 | 10.4 | 10.5 | 10.1 | 0.00% | 12 | 3,000 | 30,860 |
| 2022-04-25 | 10.3 | 10.4 | 10.5 | 10.3 | 0.00% | 14 | 3,700 | 38,240 |
| 2022-04-22 | 10.6 | 10.4 | 10.6 | 10.2 | -2.80% | 14 | 8,400 | 87,180 |
| 2022-04-21 | 10.2 | 10.7 | 10.9 | 10.2 | +2.88% | 43 | 20,600 | 215,940 |
| 2022-04-20 | 10.4 | 10.4 | 10.5 | 10.2 | 0.00% | 17 | 4,000 | 41,260 |
| 2022-04-19 | 10.3 | 10.4 | 10.6 | 10.3 | +0.97% | 31 | 7,800 | 81,620 |
| 2022-04-18 | 10.2 | 10.3 | 10.3 | 10.1 | 0.00% | 15 | 3,700 | 37,880 |
| 2022-04-15 | 9.9 | 10.3 | 10.3 | 9.8 | +1.98% | 30 | 4,800 | 48,150 |
| 2022-04-14 | 10 | 10.1 | 11 | 9.8 | +2.02% | 63 | 62,200 | 643,050 |
| 2022-04-13 | 9.9 | 9.9 | 9.9 | 9.9 | 0.00% | 1 | 100 | 990 |
| 2022-04-12 | 10.2 | 9.9 | 10.2 | 9.9 | -2.94% | 13 | 2,200 | 22,040 |
| 2022-04-11 | 10.3 | 10.2 | 10.3 | 10.2 | -2.86% | 8 | 900 | 9,260 |
| 2022-04-08 | 10.5 | 10.5 | 10.6 | 10.3 | 0.00% | 30 | 10,900 | 114,180 |
| 2022-04-07 | 10.7 | 10.5 | 10.7 | 10.3 | -1.87% | 32 | 5,100 | 53,410 |
| 2022-04-06 | 9.9 | 10.7 | 10.9 | 9.9 | +8.08% | 91 | 102,400 | 1,072,110 |
| 2022-04-05 | 10.2 | 9.9 | 10.8 | 9.6 | -1.98% | 91 | 32,800 | 335,460 |
| 2022-04-04 | 9.5 | 10.1 | 10.1 | 9.5 | +4.12% | 30 | 5,700 | 55,610 |
| 2022-04-01 | 9.8 | 9.7 | 9.8 | 9.4 | -1.02% | 24 | 5,800 | 55,680 |
| 2022-03-31 | 9.7 | 9.8 | 9.8 | 9.2 | +5.38% | 18 | 2,100 | 20,130 |
| 2022-03-30 | 9.4 | 9.3 | 9.7 | 9.3 | +1.09% | 3 | 300 | 2,840 |
| 2022-03-29 | 9.7 | 9.2 | 9.7 | 9.2 | -4.17% | 5 | 500 | 4,740 |
| 2022-03-28 | 10.4 | 9.6 | 10.4 | 6.8 | +1.05% | 12 | 2,200 | 19,770 |
| 2022-02-25 | 6.8 | 9.5 | 9.7 | 6.7 | +28.38% | 28 | 9,500 | 74,500 |
| 2022-02-24 | 9.8 | 7.4 | 9.8 | 6 | -24.49% | 15 | 9,900 | 69,520 |
| 2022-02-22 | 9.3 | 9.8 | 9.8 | 9.1 | -2.00% | 12 | 5,600 | 51,420 |
| 2022-02-21 | 10.1 | 10 | 10.1 | 9.7 | 0.00% | 12 | 1,600 | 15,850 |
| 2022-02-18 | 10.3 | 10 | 10.3 | 10 | -2.91% | 7 | 2,000 | 20,120 |
| 2022-02-17 | 10.3 | 10.3 | 10.4 | 10 | 0.00% | 33 | 16,100 | 163,710 |
| 2022-02-16 | 10.2 | 10.3 | 10.3 | 10.2 | +0.98% | 3 | 1,000 | 10,230 |
| 2022-02-15 | 10.1 | 10.2 | 10.2 | 10.1 | 0.00% | 2 | 200 | 2,030 |
| 2022-02-11 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 1 | 100 | 1,020 |
| 2022-02-10 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 1 | 100 | 1,020 |
| 2022-02-09 | 10.2 | 10.2 | 10.2 | 10 | 0.00% | 4 | 400 | 4,060 |
| 2022-02-08 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 2 | 200 | 2,040 |
| 2022-02-07 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 2 | 300 | 3,060 |
| 2022-02-04 | 10 | 10.2 | 10.2 | 10 | +2.00% | 14 | 3,900 | 39,210 |
| 2022-02-03 | 9.8 | 10 | 10 | 9.7 | +1.01% | 15 | 3,500 | 34,640 |
| 2022-02-02 | 9.7 | 9.9 | 9.9 | 9.7 | 0.00% | 6 | 700 | 6,870 |
| 2022-02-01 | 9.9 | 9.9 | 9.9 | 9.6 | 0.00% | 12 | 2,700 | 26,280 |
| 2022-01-31 | 9.9 | 9.9 | 10 | 9.7 | 0.00% | 12 | 3,400 | 33,470 |
| 2022-01-28 | 9.8 | 9.9 | 9.9 | 9.7 | +1.02% | 9 | 900 | 8,830 |
| 2022-01-27 | 9.8 | 9.8 | 9.8 | 9.3 | +1.03% | 13 | 1,500 | 14,590 |
| 2022-01-26 | 9.5 | 9.7 | 9.7 | 9.4 | +2.11% | 12 | 7,500 | 70,640 |
| 2022-01-25 | 9.5 | 9.5 | 9.5 | 9.4 | +1.06% | 7 | 900 | 8,500 |
| 2022-01-24 | 9.7 | 9.4 | 9.7 | 9 | -3.09% | 43 | 10,800 | 101,200 |
| 2022-01-21 | 10 | 9.7 | 10 | 9.6 | -3.00% | 35 | 14,200 | 137,480 |
| 2022-01-20 | 9.9 | 10 | 10 | 9.9 | +1.01% | 5 | 1,600 | 15,970 |
| 2022-01-19 | 9.9 | 9.9 | 9.9 | 9.8 | 0.00% | 15 | 2,400 | 23,740 |
| 2022-01-18 | 10 | 9.9 | 10.2 | 9.7 | -1.98% | 69 | 29,000 | 288,770 |
| 2022-01-17 | 10.4 | 10.1 | 10.5 | 10.1 | -2.88% | 24 | 8,800 | 90,000 |
| 2022-01-14 | 10.7 | 10.4 | 10.7 | 9.8 | -1.89% | 58 | 68,900 | 691,550 |
| 2022-01-13 | 10.6 | 10.6 | 10.7 | 10.5 | -0.93% | 14 | 3,300 | 34,720 |
| 2022-01-12 | 10.8 | 10.7 | 10.8 | 10.5 | 0.00% | 18 | 11,300 | 119,510 |
| 2022-01-11 | 10.6 | 10.7 | 10.7 | 10.6 | +0.94% | 6 | 2,200 | 23,520 |
| 2022-01-10 | 10.5 | 10.6 | 10.6 | 10.4 | +0.95% | 10 | 3,800 | 39,940 |
| 2022-01-06 | 10.5 | 10.5 | 10.5 | 10.4 | 0.00% | 6 | 1,300 | 13,620 |
| 2022-01-05 | 10.5 | 10.5 | 10.6 | 10.4 | 0.00% | 21 | 10,500 | 110,150 |
| 2022-01-04 | 10.5 | 10.5 | 10.6 | 10.4 | 0.00% | 19 | 10,200 | 107,240 |
| 2022-01-03 | 10.5 | 10.5 | 10.5 | 10.5 | 0.00% | 10 | 6,500 | 68,250 |