Россети Центр
MRKC
0.9018 ₽ -0.35% ↓История котировок MRKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.32 | 0.3184 | 0.321 | 0.3148 | +0.70% | 3250 | 96,557,000 | 30,786,054 |
| 2022-12-29 | 0.307 | 0.3162 | 0.32 | 0.306 | +3.40% | 4659 | 142,921,000 | 44,771,929 |
| 2022-12-28 | 0.306 | 0.3058 | 0.308 | 0.2918 | 0.00% | 2630 | 55,063,000 | 16,625,614 |
| 2022-12-27 | 0.3044 | 0.3058 | 0.308 | 0.3028 | +0.92% | 1949 | 39,043,000 | 11,961,740 |
| 2022-12-26 | 0.29 | 0.303 | 0.3034 | 0.29 | +2.02% | 1752 | 30,823,000 | 9,245,212 |
| 2022-12-23 | 0.2968 | 0.297 | 0.3024 | 0.291 | +1.02% | 3159 | 106,030,000 | 31,612,079 |
| 2022-12-22 | 0.2666 | 0.294 | 0.2958 | 0.2666 | +0.34% | 1656 | 35,441,000 | 10,292,141 |
| 2022-12-21 | 0.293 | 0.293 | 0.2968 | 0.289 | +0.62% | 1633 | 35,559,000 | 10,406,725 |
| 2022-12-20 | 0.287 | 0.2912 | 0.2918 | 0.2844 | +2.03% | 1690 | 38,812,000 | 11,207,969 |
| 2022-12-19 | 0.2934 | 0.2854 | 0.2934 | 0.2844 | -1.72% | 1983 | 38,631,000 | 11,137,671 |
| 2022-12-16 | 0.291 | 0.2904 | 0.297 | 0.2882 | -0.07% | 2083 | 74,935,000 | 21,920,219 |
| 2022-12-15 | 0.288 | 0.2906 | 0.2912 | 0.2852 | +0.69% | 1269 | 27,036,000 | 7,812,622 |
| 2022-12-14 | 0.2872 | 0.2886 | 0.2922 | 0.2856 | +0.70% | 1429 | 27,776,000 | 8,033,350 |
| 2022-12-13 | 0.2858 | 0.2866 | 0.2878 | 0.2844 | +0.35% | 852 | 11,492,000 | 3,290,988 |
| 2022-12-12 | 0.2862 | 0.2856 | 0.288 | 0.2812 | -0.56% | 1689 | 31,463,000 | 8,940,583 |
| 2022-12-09 | 0.2866 | 0.2872 | 0.2886 | 0.286 | +0.21% | 722 | 10,203,000 | 2,933,722 |
| 2022-12-08 | 0.2868 | 0.2866 | 0.2886 | 0.2852 | +0.35% | 868 | 18,860,000 | 5,411,120 |
| 2022-12-07 | 0.289 | 0.2856 | 0.289 | 0.2838 | -1.18% | 1129 | 30,767,000 | 8,808,715 |
| 2022-12-06 | 0.2884 | 0.289 | 0.2896 | 0.287 | +0.21% | 957 | 17,116,000 | 4,935,547 |
| 2022-12-05 | 0.287 | 0.2884 | 0.2896 | 0.284 | +0.56% | 1251 | 16,908,000 | 4,873,954 |
| 2022-12-02 | 0.289 | 0.2868 | 0.29 | 0.2802 | -0.76% | 1482 | 25,318,000 | 7,272,731 |
| 2022-12-01 | 0.2892 | 0.289 | 0.2908 | 0.2888 | +0.21% | 1070 | 25,430,000 | 7,371,970 |
| 2022-11-30 | 0.2862 | 0.2884 | 0.2906 | 0.2858 | +0.63% | 1373 | 32,541,000 | 9,397,909 |
| 2022-11-29 | 0.2892 | 0.2866 | 0.2892 | 0.2832 | -0.42% | 1803 | 40,340,000 | 11,571,478 |
| 2022-11-28 | 0.2916 | 0.2878 | 0.3034 | 0.286 | -0.14% | 5404 | 159,704,000 | 46,889,943 |
| 2022-11-25 | 0.2828 | 0.2882 | 0.2928 | 0.2752 | +2.34% | 4087 | 139,593,000 | 40,130,316 |
| 2022-11-24 | 0.2722 | 0.2816 | 0.2822 | 0.27 | +4.30% | 1923 | 65,117,000 | 18,123,514 |
| 2022-11-23 | 0.272 | 0.27 | 0.272 | 0.269 | +0.30% | 357 | 4,527,000 | 1,223,697 |
| 2022-11-22 | 0.2712 | 0.2692 | 0.2718 | 0.268 | +0.07% | 279 | 6,532,000 | 1,766,711 |
| 2022-11-21 | 0.275 | 0.269 | 0.275 | 0.268 | -2.25% | 623 | 16,972,000 | 4,584,268 |
| 2022-11-18 | 0.2694 | 0.2752 | 0.2788 | 0.2694 | +1.85% | 834 | 32,048,000 | 8,836,075 |
| 2022-11-17 | 0.273 | 0.2702 | 0.2758 | 0.2698 | -1.39% | 498 | 7,094,000 | 1,933,460 |
| 2022-11-16 | 0.2738 | 0.274 | 0.2768 | 0.2716 | -1.08% | 583 | 9,187,000 | 2,519,739 |
| 2022-11-15 | 0.2748 | 0.277 | 0.277 | 0.2712 | +0.73% | 833 | 26,584,000 | 7,303,260 |
| 2022-11-14 | 0.27 | 0.275 | 0.276 | 0.268 | +2.23% | 917 | 20,088,000 | 5,465,294 |
| 2022-11-11 | 0.264 | 0.269 | 0.2702 | 0.263 | +2.44% | 531 | 7,745,000 | 2,063,550 |
| 2022-11-10 | 0.2654 | 0.2626 | 0.2654 | 0.2564 | +0.38% | 702 | 13,634,000 | 3,554,756 |
| 2022-11-09 | 0.264 | 0.2616 | 0.268 | 0.2612 | -1.58% | 550 | 10,171,000 | 2,698,006 |
| 2022-11-08 | 0.2698 | 0.2658 | 0.2716 | 0.263 | -2.14% | 1031 | 29,866,000 | 7,933,907 |
| 2022-11-07 | 0.2698 | 0.2716 | 0.2738 | 0.268 | +0.67% | 751 | 15,523,000 | 4,208,695 |
| 2022-11-03 | 0.2698 | 0.2698 | 0.2708 | 0.2632 | -0.44% | 904 | 16,053,000 | 4,287,423 |
| 2022-11-02 | 0.275 | 0.271 | 0.2754 | 0.271 | -1.09% | 618 | 14,518,000 | 3,957,793 |
| 2022-11-01 | 0.2658 | 0.274 | 0.2784 | 0.2658 | +4.10% | 2042 | 60,338,000 | 16,438,744 |
| 2022-10-31 | 0.2602 | 0.2632 | 0.2662 | 0.2602 | +0.77% | 923 | 26,733,000 | 7,039,848 |
| 2022-10-28 | 0.2616 | 0.2612 | 0.264 | 0.254 | +0.46% | 999 | 19,775,000 | 5,103,264 |
| 2022-10-27 | 0.2432 | 0.26 | 0.2704 | 0.2428 | +7.00% | 3078 | 87,339,000 | 22,296,817 |
| 2022-10-26 | 0.236 | 0.243 | 0.2436 | 0.235 | +3.23% | 700 | 15,939,000 | 3,819,001 |
| 2022-10-25 | 0.2324 | 0.2354 | 0.236 | 0.231 | +1.64% | 589 | 10,927,000 | 2,553,701 |
| 2022-10-24 | 0.2348 | 0.2316 | 0.2354 | 0.2306 | -0.69% | 537 | 8,535,000 | 1,981,165 |
| 2022-10-21 | 0.2346 | 0.2332 | 0.235 | 0.2306 | -0.26% | 412 | 6,769,000 | 1,572,263 |
| 2022-10-20 | 0.2328 | 0.2338 | 0.2368 | 0.23 | +0.78% | 404 | 11,807,000 | 2,768,557 |
| 2022-10-19 | 0.2322 | 0.232 | 0.2346 | 0.2288 | -0.09% | 400 | 10,287,000 | 2,383,153 |
| 2022-10-18 | 0.2314 | 0.2322 | 0.2356 | 0.228 | +0.26% | 485 | 11,228,000 | 2,591,799 |
| 2022-10-17 | 0.2258 | 0.2316 | 0.2352 | 0.2254 | +2.66% | 719 | 17,466,000 | 4,025,441 |
| 2022-10-14 | 0.222 | 0.2256 | 0.228 | 0.2212 | +1.62% | 484 | 8,016,000 | 1,791,517 |
| 2022-10-13 | 0.2202 | 0.222 | 0.2248 | 0.2192 | +0.45% | 518 | 13,732,000 | 3,048,061 |
| 2022-10-12 | 0.2202 | 0.221 | 0.2238 | 0.2152 | +1.66% | 826 | 31,549,000 | 6,932,901 |
| 2022-10-11 | 0.216 | 0.2174 | 0.2218 | 0.2146 | +0.65% | 656 | 20,141,000 | 4,358,161 |
| 2022-10-10 | 0.21 | 0.216 | 0.2174 | 0.2082 | +2.76% | 590 | 11,364,000 | 2,409,912 |
| 2022-10-07 | 0.217 | 0.2102 | 0.2174 | 0.2072 | -3.49% | 712 | 21,217,000 | 4,498,970 |
| 2022-10-06 | 0.2178 | 0.2178 | 0.219 | 0.2132 | +1.87% | 578 | 17,546,000 | 3,807,444 |
| 2022-10-05 | 0.2156 | 0.2138 | 0.2158 | 0.2102 | -0.93% | 561 | 13,766,000 | 2,931,464 |
| 2022-10-04 | 0.2212 | 0.2158 | 0.228 | 0.2136 | -2.09% | 782 | 34,075,000 | 7,425,317 |
| 2022-10-03 | 0.2178 | 0.2204 | 0.2238 | 0.213 | +3.96% | 760 | 31,278,000 | 6,879,671 |
| 2022-09-30 | 0.228 | 0.212 | 0.228 | 0.2012 | +0.47% | 1032 | 24,661,000 | 5,172,236 |
| 2022-09-29 | 0.2162 | 0.211 | 0.2174 | 0.205 | -0.47% | 626 | 16,623,000 | 3,485,408 |
| 2022-09-28 | 0.2186 | 0.212 | 0.222 | 0.2114 | -1.67% | 681 | 12,889,000 | 2,780,056 |
| 2022-09-27 | 0.2154 | 0.2156 | 0.2164 | 0.2074 | +2.37% | 865 | 25,898,000 | 5,490,403 |
| 2022-09-26 | 0.2334 | 0.2106 | 0.238 | 0.2 | -10.31% | 2749 | 80,692,000 | 17,063,482 |
| 2022-09-23 | 0.2452 | 0.2348 | 0.2476 | 0.2282 | -4.71% | 1177 | 20,260,000 | 4,758,548 |
| 2022-09-22 | 0.2426 | 0.2464 | 0.2528 | 0.2426 | +2.24% | 872 | 26,089,000 | 6,491,727 |
| 2022-09-21 | 0.23 | 0.241 | 0.2454 | 0.2258 | -2.03% | 1449 | 46,584,000 | 11,112,086 |
| 2022-09-20 | 0.2686 | 0.246 | 0.277 | 0.2442 | -8.21% | 3019 | 83,647,000 | 21,413,275 |
| 2022-09-19 | 0.2706 | 0.268 | 0.2718 | 0.2656 | -0.59% | 769 | 20,017,000 | 5,356,967 |
| 2022-09-16 | 0.2712 | 0.2696 | 0.2754 | 0.2682 | -0.74% | 712 | 12,792,000 | 3,472,277 |
| 2022-09-15 | 0.2738 | 0.2716 | 0.2774 | 0.269 | +0.15% | 780 | 23,228,000 | 6,343,427 |
| 2022-09-14 | 0.2714 | 0.2712 | 0.2746 | 0.2664 | +0.07% | 825 | 24,384,000 | 6,577,581 |
| 2022-09-13 | 0.265 | 0.271 | 0.275 | 0.265 | +1.65% | 1691 | 51,438,000 | 13,956,355 |
| 2022-09-12 | 0.262 | 0.2666 | 0.27 | 0.2602 | +1.52% | 1076 | 47,645,000 | 12,671,950 |
| 2022-09-09 | 0.2604 | 0.2626 | 0.264 | 0.2572 | +1.31% | 622 | 13,361,000 | 3,495,595 |
| 2022-09-08 | 0.266 | 0.2592 | 0.2688 | 0.2586 | -1.37% | 823 | 22,390,000 | 5,874,667 |
| 2022-09-07 | 0.2646 | 0.2628 | 0.2666 | 0.26 | -0.45% | 1037 | 26,510,000 | 6,980,470 |
| 2022-09-06 | 0.269 | 0.264 | 0.2706 | 0.255 | -1.05% | 1820 | 49,733,000 | 13,051,536 |
| 2022-09-05 | 0.258 | 0.2668 | 0.2706 | 0.2542 | +5.37% | 2989 | 65,089,000 | 17,213,236 |
| 2022-09-02 | 0.252 | 0.2532 | 0.2532 | 0.25 | +0.64% | 695 | 15,198,000 | 3,830,679 |
| 2022-09-01 | 0.2506 | 0.2516 | 0.252 | 0.25 | +0.08% | 621 | 11,623,000 | 2,916,322 |
| 2022-08-31 | 0.25 | 0.2514 | 0.2578 | 0.2486 | -0.87% | 1176 | 36,612,000 | 9,234,568 |
| 2022-08-30 | 0.25 | 0.2536 | 0.2568 | 0.25 | +1.20% | 856 | 21,363,000 | 5,415,806 |
| 2022-08-29 | 0.2506 | 0.2506 | 0.2512 | 0.2486 | 0.00% | 671 | 13,029,000 | 3,258,084 |
| 2022-08-26 | 0.2526 | 0.2506 | 0.2526 | 0.249 | -0.08% | 499 | 11,042,000 | 2,761,852 |
| 2022-08-25 | 0.2506 | 0.2508 | 0.2548 | 0.2494 | +0.32% | 854 | 25,585,000 | 6,430,525 |
| 2022-08-24 | 0.2522 | 0.25 | 0.2522 | 0.25 | -0.48% | 419 | 11,224,000 | 2,809,686 |
| 2022-08-23 | 0.25 | 0.2512 | 0.252 | 0.249 | +0.48% | 539 | 19,382,000 | 4,853,926 |
| 2022-08-22 | 0.2508 | 0.25 | 0.253 | 0.2474 | -0.16% | 480 | 12,751,000 | 3,196,359 |
| 2022-08-19 | 0.251 | 0.2504 | 0.2512 | 0.2462 | -0.24% | 620 | 12,035,000 | 2,997,462 |
| 2022-08-18 | 0.252 | 0.251 | 0.2538 | 0.2488 | -0.24% | 463 | 8,075,000 | 2,020,438 |
| 2022-08-17 | 0.2544 | 0.2516 | 0.2558 | 0.25 | -0.79% | 468 | 7,786,000 | 1,966,602 |
| 2022-08-16 | 0.2574 | 0.2536 | 0.2596 | 0.252 | -1.32% | 1030 | 25,041,000 | 6,385,079 |
| 2022-08-15 | 0.2476 | 0.257 | 0.2586 | 0.2454 | +3.96% | 1380 | 30,927,000 | 7,855,029 |
| 2022-08-12 | 0.2422 | 0.2472 | 0.25 | 0.2406 | +2.06% | 857 | 22,876,000 | 5,636,260 |
| 2022-08-11 | 0.2458 | 0.2422 | 0.2482 | 0.2418 | -1.46% | 643 | 15,274,000 | 3,760,595 |
| 2022-08-10 | 0.24 | 0.2458 | 0.2486 | 0.2372 | +2.93% | 1148 | 47,092,000 | 11,461,413 |
| 2022-08-09 | 0.2408 | 0.2388 | 0.241 | 0.2372 | +0.17% | 410 | 7,553,000 | 1,803,709 |
| 2022-08-08 | 0.2336 | 0.2384 | 0.242 | 0.2336 | +1.97% | 819 | 29,108,000 | 6,947,099 |
| 2022-08-05 | 0.239 | 0.2338 | 0.2398 | 0.2318 | -2.26% | 977 | 27,396,000 | 6,427,321 |
| 2022-08-04 | 0.2402 | 0.2392 | 0.2422 | 0.238 | -0.42% | 585 | 11,644,000 | 2,788,724 |
| 2022-08-03 | 0.2428 | 0.2402 | 0.2436 | 0.2386 | -1.07% | 850 | 28,289,000 | 6,814,324 |
| 2022-08-02 | 0.247 | 0.2428 | 0.247 | 0.2426 | -1.38% | 489 | 11,593,000 | 2,827,822 |
| 2022-08-01 | 0.2416 | 0.2462 | 0.247 | 0.2394 | +2.16% | 1009 | 37,490,000 | 9,137,816 |
| 2022-07-29 | 0.2408 | 0.241 | 0.2428 | 0.2368 | +0.08% | 973 | 24,223,000 | 5,807,273 |
| 2022-07-28 | 0.2454 | 0.2408 | 0.2454 | 0.2396 | -1.31% | 793 | 21,210,000 | 5,127,655 |
| 2022-07-27 | 0.242 | 0.244 | 0.2478 | 0.2418 | +0.99% | 1051 | 28,906,000 | 7,055,810 |
| 2022-07-26 | 0.237 | 0.2416 | 0.2416 | 0.2354 | +1.94% | 1056 | 38,078,000 | 9,094,821 |
| 2022-07-25 | 0.233 | 0.237 | 0.2386 | 0.228 | +1.89% | 1434 | 48,261,000 | 11,303,582 |
| 2022-07-22 | 0.2322 | 0.2326 | 0.237 | 0.23 | -0.85% | 1125 | 33,560,000 | 7,829,339 |
| 2022-07-21 | 0.2378 | 0.2346 | 0.238 | 0.2302 | -0.93% | 723 | 23,623,000 | 5,516,975 |
| 2022-07-20 | 0.225 | 0.2368 | 0.2398 | 0.225 | +5.24% | 1579 | 48,396,000 | 11,245,764 |
| 2022-07-19 | 0.241 | 0.225 | 0.241 | 0.225 | -6.25% | 2664 | 86,128,000 | 19,960,507 |
| 2022-07-18 | 0.2434 | 0.24 | 0.2468 | 0.2352 | -2.12% | 2000 | 53,930,000 | 12,878,775 |
| 2022-07-15 | 0.2466 | 0.2452 | 0.2474 | 0.244 | -0.24% | 662 | 10,486,000 | 2,569,865 |
| 2022-07-14 | 0.2452 | 0.2458 | 0.248 | 0.2442 | -0.08% | 736 | 19,797,000 | 4,875,849 |
| 2022-07-13 | 0.246 | 0.246 | 0.247 | 0.243 | +0.57% | 1253 | 36,905,000 | 9,052,743 |
| 2022-07-12 | 0.244 | 0.2446 | 0.2454 | 0.24 | +0.74% | 1188 | 23,968,000 | 5,812,248 |
| 2022-07-11 | 0.2496 | 0.2428 | 0.2496 | 0.241 | -1.54% | 1323 | 26,038,000 | 6,345,388 |
| 2022-07-08 | 0.246 | 0.2466 | 0.2478 | 0.2456 | +0.33% | 680 | 14,105,000 | 3,480,275 |
| 2022-07-07 | 0.25 | 0.2458 | 0.25 | 0.245 | -0.97% | 993 | 21,392,000 | 5,272,206 |
| 2022-07-06 | 0.2446 | 0.2482 | 0.2516 | 0.2428 | +1.89% | 1084 | 45,231,000 | 11,183,069 |
| 2022-07-05 | 0.244 | 0.2436 | 0.247 | 0.2426 | 0.00% | 1229 | 38,400,000 | 9,414,391 |
| 2022-07-04 | 0.2498 | 0.2436 | 0.25 | 0.2426 | -1.62% | 1371 | 31,298,000 | 7,689,124 |
| 2022-07-01 | 0.248 | 0.2476 | 0.2496 | 0.2386 | +1.23% | 1379 | 40,541,000 | 9,952,261 |
| 2022-06-30 | 0.26 | 0.2446 | 0.2618 | 0.2404 | -5.92% | 3755 | 98,363,000 | 24,561,221 |
| 2022-06-29 | 0.2674 | 0.26 | 0.268 | 0.2562 | -2.48% | 2826 | 65,370,000 | 17,071,914 |
| 2022-06-28 | 0.2734 | 0.2666 | 0.2756 | 0.2628 | -1.84% | 2773 | 63,318,000 | 16,971,782 |
| 2022-06-27 | 0.2698 | 0.2716 | 0.2758 | 0.2606 | -9.41% | 6942 | 229,712,000 | 61,984,950 |
| 2022-06-24 | 0.3002 | 0.2998 | 0.3012 | 0.2924 | -0.46% | 3641 | 141,696,000 | 42,130,795 |
| 2022-06-23 | 0.3046 | 0.3012 | 0.3046 | 0.295 | -0.40% | 2632 | 106,460,000 | 31,810,113 |
| 2022-06-22 | 0.3006 | 0.3024 | 0.3064 | 0.298 | +0.60% | 2147 | 90,920,000 | 27,391,610 |
| 2022-06-21 | 0.31 | 0.3006 | 0.3154 | 0.2942 | -3.03% | 2553 | 134,249,000 | 40,667,332 |
| 2022-06-20 | 0.3 | 0.31 | 0.3124 | 0.2984 | +4.66% | 2815 | 111,728,000 | 34,315,842 |
| 2022-06-17 | 0.2906 | 0.2962 | 0.2978 | 0.2894 | +3.13% | 1768 | 70,174,000 | 20,555,981 |
| 2022-06-16 | 0.288 | 0.2872 | 0.294 | 0.2862 | +0.49% | 1644 | 53,680,000 | 15,559,007 |
| 2022-06-15 | 0.2788 | 0.2858 | 0.2858 | 0.2782 | +2.95% | 1318 | 51,151,000 | 14,458,193 |
| 2022-06-14 | 0.2746 | 0.2776 | 0.28 | 0.2738 | +1.09% | 1335 | 36,190,000 | 10,007,788 |
| 2022-06-10 | 0.2756 | 0.2746 | 0.2768 | 0.2736 | -0.15% | 1297 | 25,790,000 | 7,088,827 |
| 2022-06-09 | 0.2818 | 0.275 | 0.2818 | 0.2746 | -2.00% | 1490 | 37,510,000 | 10,389,631 |
| 2022-06-08 | 0.2824 | 0.2806 | 0.2824 | 0.2736 | +0.07% | 1278 | 56,578,000 | 15,829,224 |
| 2022-06-07 | 0.2814 | 0.2804 | 0.2848 | 0.2776 | -0.21% | 1048 | 26,527,000 | 7,421,673 |
| 2022-06-06 | 0.2844 | 0.281 | 0.2844 | 0.28 | -0.64% | 864 | 18,005,000 | 5,072,645 |
| 2022-06-03 | 0.2838 | 0.2828 | 0.2864 | 0.2788 | -0.35% | 1263 | 46,248,000 | 13,065,561 |
| 2022-06-02 | 0.2884 | 0.2838 | 0.2884 | 0.2828 | -0.42% | 1091 | 36,843,000 | 10,505,516 |
| 2022-06-01 | 0.285 | 0.285 | 0.2878 | 0.2842 | -0.21% | 907 | 27,288,000 | 7,801,665 |
| 2022-05-31 | 0.294 | 0.2856 | 0.2946 | 0.2838 | -2.12% | 1407 | 29,338,000 | 8,424,982 |
| 2022-05-30 | 0.287 | 0.2918 | 0.2936 | 0.2834 | +3.33% | 1744 | 52,669,000 | 15,204,759 |
| 2022-05-27 | 0.2848 | 0.2824 | 0.2848 | 0.2756 | +0.93% | 1636 | 52,025,000 | 14,573,802 |
| 2022-05-26 | 0.285 | 0.2798 | 0.2864 | 0.2798 | -0.43% | 1463 | 38,564,000 | 10,923,297 |
| 2022-05-25 | 0.276 | 0.281 | 0.2874 | 0.2758 | +1.08% | 1445 | 36,912,000 | 10,403,583 |
| 2022-05-24 | 0.2898 | 0.278 | 0.2898 | 0.27 | -1.91% | 2191 | 74,070,000 | 20,482,636 |
| 2022-05-23 | 0.3076 | 0.2834 | 0.3076 | 0.2814 | -7.69% | 3519 | 119,178,000 | 34,519,928 |
| 2022-05-20 | 0.311 | 0.307 | 0.3188 | 0.3002 | -0.78% | 2423 | 105,301,000 | 32,536,526 |
| 2022-05-19 | 0.3058 | 0.3094 | 0.3094 | 0.2902 | +2.38% | 2128 | 104,811,000 | 31,368,414 |
| 2022-05-18 | 0.305 | 0.3022 | 0.308 | 0.297 | -0.26% | 1270 | 58,969,000 | 17,879,784 |
| 2022-05-17 | 0.2978 | 0.303 | 0.314 | 0.2978 | +1.95% | 2193 | 84,004,000 | 25,635,601 |
| 2022-05-16 | 0.2968 | 0.2972 | 0.2996 | 0.2884 | +2.41% | 1636 | 58,895,000 | 17,379,336 |
| 2022-05-13 | 0.298 | 0.2902 | 0.3 | 0.284 | +0.28% | 1729 | 57,575,000 | 16,853,856 |
| 2022-05-12 | 0.3194 | 0.2894 | 0.3194 | 0.2876 | -2.82% | 2086 | 70,485,000 | 21,161,609 |
| 2022-05-11 | 0.289 | 0.2978 | 0.3066 | 0.284 | +5.60% | 2847 | 112,504,000 | 32,897,683 |
| 2022-05-06 | 0.282 | 0.282 | 0.3298 | 0.2806 | +0.21% | 11793 | 520,181,000 | 156,592,246 |
| 2022-05-05 | 0.261 | 0.2814 | 0.2848 | 0.2598 | +8.31% | 3094 | 190,320,000 | 51,747,540 |
| 2022-05-04 | 0.2424 | 0.2598 | 0.261 | 0.2344 | +7.53% | 2400 | 192,667,000 | 48,040,692 |
| 2022-04-29 | 0.2478 | 0.2416 | 0.2488 | 0.2394 | -0.98% | 1013 | 41,616,000 | 10,148,701 |
| 2022-04-28 | 0.247 | 0.244 | 0.2496 | 0.2382 | -0.41% | 1535 | 67,705,000 | 16,488,843 |
| 2022-04-27 | 0.2352 | 0.245 | 0.2466 | 0.2352 | +3.90% | 1144 | 62,077,000 | 15,043,453 |
| 2022-04-26 | 0.2298 | 0.2358 | 0.2396 | 0.229 | +2.08% | 887 | 36,086,000 | 8,487,147 |
| 2022-04-25 | 0.236 | 0.231 | 0.245 | 0.2282 | -0.43% | 1496 | 58,048,000 | 13,620,709 |
| 2022-04-22 | 0.229 | 0.232 | 0.2358 | 0.2286 | +1.31% | 886 | 34,742,000 | 8,063,667 |
| 2022-04-21 | 0.2282 | 0.229 | 0.2346 | 0.226 | +0.26% | 1350 | 52,838,000 | 12,119,685 |
| 2022-04-20 | 0.231 | 0.2284 | 0.2376 | 0.2226 | -1.13% | 1144 | 37,244,000 | 8,640,332 |
| 2022-04-19 | 0.232 | 0.231 | 0.237 | 0.2204 | 0.00% | 1592 | 50,870,000 | 11,661,412 |
| 2022-04-18 | 0.2396 | 0.231 | 0.2446 | 0.2276 | +0.26% | 1235 | 36,781,000 | 8,558,944 |
| 2022-04-15 | 0.2302 | 0.2304 | 0.2366 | 0.2248 | -0.17% | 929 | 30,788,000 | 7,080,369 |
| 2022-04-14 | 0.236 | 0.2308 | 0.2466 | 0.23 | -2.53% | 997 | 33,709,000 | 7,927,926 |
| 2022-04-13 | 0.2402 | 0.2368 | 0.2402 | 0.232 | +0.77% | 895 | 41,759,000 | 9,828,665 |
| 2022-04-12 | 0.2444 | 0.235 | 0.2444 | 0.23 | -2.49% | 1650 | 48,475,000 | 11,323,124 |
| 2022-04-11 | 0.255 | 0.241 | 0.255 | 0.2394 | -4.37% | 1510 | 39,140,000 | 9,636,628 |
| 2022-04-08 | 0.257 | 0.252 | 0.2586 | 0.2446 | -1.95% | 1674 | 62,684,000 | 15,704,116 |
| 2022-04-07 | 0.2628 | 0.257 | 0.2678 | 0.2526 | -2.21% | 1614 | 59,923,000 | 15,495,224 |
| 2022-04-06 | 0.2636 | 0.2628 | 0.274 | 0.2514 | -0.15% | 1763 | 68,323,000 | 18,057,974 |
| 2022-04-05 | 0.2698 | 0.2632 | 0.276 | 0.256 | -0.90% | 3959 | 144,059,000 | 38,812,967 |
| 2022-04-04 | 0.258 | 0.2656 | 0.2696 | 0.248 | +4.24% | 3276 | 135,894,000 | 35,471,859 |
| 2022-04-01 | 0.2464 | 0.2548 | 0.2588 | 0.234 | +5.29% | 3290 | 140,225,000 | 35,339,969 |
| 2022-03-31 | 0.227 | 0.242 | 0.2482 | 0.225 | +7.46% | 2893 | 123,505,000 | 29,514,154 |
| 2022-03-30 | 0.2148 | 0.2252 | 0.2266 | 0.2148 | +7.96% | 1400 | 72,445,000 | 16,080,340 |
| 2022-03-29 | 0.2104 | 0.2086 | 0.2228 | 0.208 | -1.23% | 1559 | 59,391,000 | 12,800,716 |
| 2022-03-28 | 0.24 | 0.2112 | 0.24 | 0.199 | -8.25% | 1988 | 75,447,000 | 16,345,033 |
| 2022-02-25 | 0.202 | 0.2302 | 0.2386 | 0.202 | +15.91% | 2916 | 146,110,000 | 32,743,249 |
| 2022-02-24 | 0.262 | 0.1986 | 0.262 | 0.185 | -31.75% | 3590 | 120,997,000 | 25,868,706 |
| 2022-02-22 | 0.2908 | 0.291 | 0.3098 | 0.251 | -3.39% | 4363 | 262,244,000 | 72,139,233 |
| 2022-02-21 | 0.3558 | 0.3012 | 0.3572 | 0.298 | -13.99% | 5105 | 180,472,000 | 58,775,258 |
| 2022-02-18 | 0.371 | 0.3502 | 0.3718 | 0.3496 | -5.20% | 3464 | 105,482,000 | 37,879,577 |
| 2022-02-17 | 0.3726 | 0.3694 | 0.374 | 0.3678 | -0.70% | 1399 | 31,169,000 | 11,541,733 |
| 2022-02-16 | 0.3766 | 0.372 | 0.3784 | 0.369 | -0.27% | 2192 | 47,149,000 | 17,543,178 |
| 2022-02-15 | 0.391 | 0.373 | 0.3946 | 0.369 | -4.60% | 5692 | 269,899,000 | 101,695,338 |
| 2022-02-14 | 0.3812 | 0.391 | 0.3974 | 0.3812 | -0.41% | 935 | 24,148,000 | 9,389,214 |
| 2022-02-11 | 0.399 | 0.3926 | 0.399 | 0.3914 | -1.60% | 629 | 11,272,000 | 4,443,004 |
| 2022-02-10 | 0.3922 | 0.399 | 0.405 | 0.392 | +1.17% | 964 | 31,216,000 | 12,469,363 |
| 2022-02-09 | 0.4 | 0.3944 | 0.4062 | 0.39 | -0.80% | 1621 | 45,269,000 | 18,014,109 |
| 2022-02-08 | 0.3968 | 0.3976 | 0.3998 | 0.3934 | +0.71% | 387 | 11,045,000 | 4,375,529 |
| 2022-02-07 | 0.398 | 0.3948 | 0.3994 | 0.3914 | -0.10% | 347 | 7,320,000 | 2,894,022 |
| 2022-02-04 | 0.3932 | 0.3952 | 0.3998 | 0.3932 | +0.71% | 314 | 2,900,000 | 1,150,107 |
| 2022-02-03 | 0.3932 | 0.3924 | 0.4 | 0.3918 | -1.85% | 426 | 8,317,000 | 3,281,458 |
| 2022-02-02 | 0.4 | 0.3998 | 0.4048 | 0.395 | 0.00% | 532 | 15,878,000 | 6,331,251 |
| 2022-02-01 | 0.4074 | 0.3998 | 0.4074 | 0.3978 | -0.25% | 482 | 12,034,000 | 4,813,646 |
| 2022-01-31 | 0.3916 | 0.4008 | 0.4082 | 0.3916 | +2.77% | 912 | 27,625,000 | 11,103,237 |
| 2022-01-28 | 0.3882 | 0.39 | 0.3934 | 0.3862 | +0.88% | 565 | 14,116,000 | 5,489,451 |
| 2022-01-27 | 0.378 | 0.3866 | 0.3878 | 0.3778 | +1.52% | 832 | 35,223,000 | 13,501,833 |
| 2022-01-26 | 0.3816 | 0.3808 | 0.3864 | 0.3768 | +0.95% | 804 | 28,853,000 | 10,988,101 |
| 2022-01-25 | 0.3802 | 0.3772 | 0.397 | 0.3764 | 0.00% | 1021 | 39,766,000 | 15,193,337 |
| 2022-01-24 | 0.4078 | 0.3772 | 0.4078 | 0.3742 | -3.53% | 1766 | 59,902,000 | 23,000,237 |
| 2022-01-21 | 0.3888 | 0.391 | 0.3978 | 0.3862 | -2.40% | 783 | 29,479,000 | 11,547,863 |
| 2022-01-20 | 0.4 | 0.4006 | 0.4088 | 0.3958 | +0.75% | 549 | 9,707,000 | 3,890,190 |
| 2022-01-19 | 0.3756 | 0.3976 | 0.399 | 0.3756 | +3.76% | 826 | 20,141,000 | 7,923,345 |
| 2022-01-18 | 0.3962 | 0.3832 | 0.4 | 0.379 | -4.53% | 1512 | 47,604,000 | 18,368,105 |
| 2022-01-17 | 0.4066 | 0.4014 | 0.4124 | 0.3976 | -0.10% | 678 | 14,649,000 | 5,897,601 |
| 2022-01-14 | 0.417 | 0.4018 | 0.4184 | 0.396 | -3.65% | 1187 | 29,880,000 | 12,156,199 |
| 2022-01-13 | 0.4244 | 0.417 | 0.4244 | 0.4158 | -0.90% | 454 | 9,737,000 | 4,095,562 |
| 2022-01-12 | 0.4194 | 0.4208 | 0.425 | 0.4192 | -0.14% | 453 | 17,064,000 | 7,182,045 |
| 2022-01-11 | 0.4248 | 0.4214 | 0.4254 | 0.4198 | +0.33% | 456 | 21,427,000 | 9,046,569 |
| 2022-01-10 | 0.421 | 0.42 | 0.425 | 0.4182 | -0.33% | 505 | 14,125,000 | 5,962,860 |
| 2022-01-06 | 0.415 | 0.4214 | 0.4228 | 0.4142 | +0.67% | 392 | 14,222,000 | 5,950,959 |
| 2022-01-05 | 0.4258 | 0.4186 | 0.4258 | 0.4184 | -1.09% | 420 | 12,690,000 | 5,353,594 |
| 2022-01-04 | 0.4208 | 0.4232 | 0.43 | 0.418 | +0.57% | 616 | 28,951,000 | 12,255,889 |
| 2022-01-03 | 0.4154 | 0.4208 | 0.4258 | 0.4154 | 0.00% | 577 | 15,328,000 | 6,457,962 |