Мордовэнергосбыт (Мордовская энергосбытовая компания)
MRSB
0.89 ₽ +2.3% ↑История котировок MRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.406 | 0.41 | 0.41 | 0.405 | 0.00% | 12 | 320,000 | 130,620 |
| 2021-12-29 | 0.405 | 0.41 | 0.411 | 0.404 | +0.24% | 19 | 340,000 | 138,050 |
| 2021-12-28 | 0.413 | 0.409 | 0.413 | 0.404 | -0.24% | 63 | 1,720,000 | 702,290 |
| 2021-12-27 | 0.405 | 0.41 | 0.412 | 0.403 | +1.23% | 38 | 870,000 | 357,330 |
| 2021-12-24 | 0.407 | 0.405 | 0.41 | 0.404 | -0.49% | 14 | 150,000 | 61,050 |
| 2021-12-23 | 0.412 | 0.407 | 0.412 | 0.383 | +0.25% | 85 | 1,890,000 | 759,390 |
| 2021-12-22 | 0.421 | 0.406 | 0.422 | 0.406 | -3.10% | 30 | 1,040,000 | 427,230 |
| 2021-12-21 | 0.416 | 0.419 | 0.419 | 0.413 | +0.96% | 14 | 320,000 | 133,420 |
| 2021-12-20 | 0.411 | 0.415 | 0.419 | 0.411 | +1.22% | 31 | 670,000 | 277,140 |
| 2021-12-17 | 0.411 | 0.41 | 0.425 | 0.409 | -1.91% | 27 | 430,000 | 178,650 |
| 2021-12-16 | 0.41 | 0.418 | 0.418 | 0.41 | +2.45% | 16 | 330,000 | 137,120 |
| 2021-12-15 | 0.414 | 0.408 | 0.414 | 0.403 | +1.24% | 29 | 1,310,000 | 534,790 |
| 2021-12-14 | 0.402 | 0.403 | 0.415 | 0.4 | -0.25% | 76 | 2,870,000 | 1,159,060 |
| 2021-12-13 | 0.419 | 0.404 | 0.419 | 0.404 | -3.35% | 73 | 1,440,000 | 592,980 |
| 2021-12-10 | 0.411 | 0.418 | 0.421 | 0.411 | -0.48% | 45 | 1,070,000 | 441,750 |
| 2021-12-09 | 0.42 | 0.42 | 0.42 | 0.405 | 0.00% | 82 | 1,620,000 | 666,170 |
| 2021-12-08 | 0.422 | 0.42 | 0.426 | 0.42 | -1.18% | 48 | 860,000 | 363,280 |
| 2021-12-07 | 0.435 | 0.425 | 0.447 | 0.416 | -0.47% | 120 | 3,600,000 | 1,528,530 |
| 2021-12-06 | 0.436 | 0.427 | 0.44 | 0.421 | -3.61% | 138 | 3,150,000 | 1,359,750 |
| 2021-12-03 | 0.442 | 0.443 | 0.455 | 0.435 | -5.94% | 338 | 12,820,000 | 5,679,810 |
| 2021-12-02 | 0.479 | 0.471 | 0.492 | 0.468 | -0.84% | 478 | 25,060,000 | 12,040,120 |
| 2021-12-01 | 0.468 | 0.475 | 0.479 | 0.467 | +1.06% | 130 | 5,480,000 | 2,603,230 |
| 2021-11-30 | 0.468 | 0.47 | 0.482 | 0.461 | -0.63% | 128 | 5,770,000 | 2,737,960 |
| 2021-11-29 | 0.469 | 0.473 | 0.478 | 0.455 | +0.64% | 143 | 2,950,000 | 1,387,540 |
| 2021-11-26 | 0.475 | 0.47 | 0.479 | 0.46 | -2.08% | 143 | 2,850,000 | 1,334,210 |
| 2021-11-25 | 0.479 | 0.48 | 0.48 | 0.472 | +1.91% | 65 | 1,280,000 | 611,770 |
| 2021-11-24 | 0.479 | 0.471 | 0.482 | 0.47 | -1.46% | 72 | 1,530,000 | 725,870 |
| 2021-11-23 | 0.474 | 0.478 | 0.48 | 0.467 | +0.84% | 77 | 1,990,000 | 946,370 |
| 2021-11-22 | 0.485 | 0.474 | 0.485 | 0.466 | -1.25% | 162 | 4,840,000 | 2,290,200 |
| 2021-11-19 | 0.485 | 0.48 | 0.49 | 0.478 | -1.44% | 76 | 1,390,000 | 671,610 |
| 2021-11-18 | 0.49 | 0.487 | 0.5 | 0.487 | 0.00% | 131 | 3,270,000 | 1,617,990 |
| 2021-11-17 | 0.49 | 0.487 | 0.497 | 0.486 | +0.41% | 75 | 1,920,000 | 940,430 |
| 2021-11-16 | 0.48 | 0.485 | 0.494 | 0.48 | +1.04% | 96 | 3,560,000 | 1,739,310 |
| 2021-11-15 | 0.48 | 0.48 | 0.49 | 0.48 | 0.00% | 100 | 1,790,000 | 870,370 |
| 2021-11-12 | 0.476 | 0.48 | 0.49 | 0.47 | +1.05% | 107 | 2,170,000 | 1,039,540 |
| 2021-11-11 | 0.486 | 0.475 | 0.486 | 0.47 | -3.06% | 183 | 3,190,000 | 1,527,190 |
| 2021-11-10 | 0.504 | 0.49 | 0.504 | 0.479 | -0.20% | 138 | 3,500,000 | 1,701,240 |
| 2021-11-09 | 0.507 | 0.491 | 0.507 | 0.485 | -0.20% | 117 | 3,070,000 | 1,511,810 |
| 2021-11-08 | 0.512 | 0.492 | 0.513 | 0.488 | 0.00% | 100 | 2,220,000 | 1,095,890 |
| 2021-11-05 | 0.497 | 0.492 | 0.508 | 0.485 | -1.60% | 95 | 1,940,000 | 955,030 |
| 2021-11-03 | 0.502 | 0.5 | 0.517 | 0.498 | -0.99% | 69 | 1,250,000 | 633,100 |
| 2021-11-02 | 0.508 | 0.505 | 0.523 | 0.505 | -1.75% | 83 | 1,390,000 | 711,020 |
| 2021-11-01 | 0.525 | 0.514 | 0.525 | 0.505 | +3.01% | 248 | 7,740,000 | 3,992,050 |
| 2021-10-29 | 0.478 | 0.499 | 0.519 | 0.478 | +3.53% | 187 | 5,880,000 | 2,916,900 |
| 2021-10-28 | 0.482 | 0.482 | 0.494 | 0.475 | -0.21% | 189 | 6,150,000 | 2,981,810 |
| 2021-10-27 | 0.489 | 0.483 | 0.492 | 0.476 | +0.21% | 96 | 2,740,000 | 1,324,770 |
| 2021-10-26 | 0.485 | 0.482 | 0.492 | 0.482 | -1.63% | 111 | 3,050,000 | 1,481,610 |
| 2021-10-25 | 0.486 | 0.49 | 0.5 | 0.48 | +2.08% | 183 | 8,020,000 | 3,971,010 |
| 2021-10-22 | 0.493 | 0.48 | 0.499 | 0.48 | -1.23% | 182 | 3,820,000 | 1,866,130 |
| 2021-10-21 | 0.494 | 0.486 | 0.497 | 0.48 | -1.62% | 111 | 4,050,000 | 1,985,320 |
| 2021-10-20 | 0.49 | 0.494 | 0.5 | 0.485 | +1.86% | 93 | 3,980,000 | 1,975,550 |
| 2021-10-19 | 0.5 | 0.485 | 0.5 | 0.481 | -2.61% | 183 | 4,700,000 | 2,302,150 |
| 2021-10-18 | 0.523 | 0.498 | 0.529 | 0.469 | -3.68% | 521 | 19,460,000 | 9,535,310 |
| 2021-10-15 | 0.473 | 0.517 | 0.526 | 0.465 | +7.71% | 367 | 12,170,000 | 6,072,040 |
| 2021-10-14 | 0.516 | 0.48 | 0.54 | 0.472 | -5.88% | 263 | 6,590,000 | 3,275,410 |
| 2021-10-13 | 0.475 | 0.51 | 0.528 | 0.463 | +9.68% | 595 | 18,490,000 | 9,155,820 |
| 2021-10-12 | 0.451 | 0.465 | 0.47 | 0.435 | +1.31% | 149 | 2,690,000 | 1,204,820 |
| 2021-10-11 | 0.452 | 0.459 | 0.459 | 0.439 | +0.88% | 80 | 1,880,000 | 839,470 |
| 2021-10-08 | 0.45 | 0.455 | 0.489 | 0.447 | +1.11% | 201 | 5,450,000 | 2,546,420 |
| 2021-10-07 | 0.434 | 0.45 | 0.469 | 0.434 | +3.93% | 118 | 2,500,000 | 1,124,460 |
| 2021-10-06 | 0.425 | 0.433 | 0.433 | 0.425 | +0.70% | 11 | 200,000 | 85,980 |
| 2021-10-05 | 0.429 | 0.43 | 0.43 | 0.425 | -0.23% | 23 | 550,000 | 234,870 |
| 2021-10-04 | 0.434 | 0.431 | 0.436 | 0.431 | -1.60% | 19 | 220,000 | 95,100 |
| 2021-10-01 | 0.445 | 0.438 | 0.448 | 0.425 | -0.45% | 61 | 1,230,000 | 535,490 |
| 2021-09-30 | 0.437 | 0.44 | 0.445 | 0.437 | +0.23% | 12 | 130,000 | 57,480 |
| 2021-09-29 | 0.444 | 0.439 | 0.444 | 0.438 | -2.01% | 22 | 490,000 | 215,500 |
| 2021-09-28 | 0.45 | 0.448 | 0.459 | 0.443 | -0.44% | 33 | 620,000 | 278,460 |
| 2021-09-27 | 0.446 | 0.45 | 0.452 | 0.435 | +0.67% | 45 | 810,000 | 362,400 |
| 2021-09-24 | 0.439 | 0.447 | 0.457 | 0.438 | +2.76% | 63 | 1,030,000 | 460,940 |
| 2021-09-23 | 0.439 | 0.435 | 0.439 | 0.433 | -0.91% | 11 | 170,000 | 74,060 |
| 2021-09-22 | 0.431 | 0.439 | 0.441 | 0.431 | +2.09% | 23 | 300,000 | 131,260 |
| 2021-09-21 | 0.45 | 0.43 | 0.477 | 0.43 | -3.15% | 108 | 4,840,000 | 2,130,090 |
| 2021-09-20 | 0.446 | 0.444 | 0.451 | 0.44 | -1.99% | 30 | 850,000 | 381,220 |
| 2021-09-17 | 0.45 | 0.453 | 0.474 | 0.447 | +0.44% | 46 | 650,000 | 300,840 |
| 2021-09-16 | 0.465 | 0.451 | 0.465 | 0.447 | -2.59% | 33 | 470,000 | 212,660 |
| 2021-09-15 | 0.441 | 0.463 | 0.477 | 0.441 | +4.99% | 85 | 1,130,000 | 510,740 |
| 2021-09-14 | 0.446 | 0.441 | 0.446 | 0.435 | -1.12% | 18 | 260,000 | 114,530 |
| 2021-09-13 | 0.439 | 0.446 | 0.447 | 0.439 | +1.36% | 21 | 280,000 | 124,320 |
| 2021-09-10 | 0.44 | 0.44 | 0.447 | 0.44 | +0.23% | 15 | 150,000 | 66,610 |
| 2021-09-09 | 0.443 | 0.439 | 0.443 | 0.43 | -0.68% | 41 | 930,000 | 404,920 |
| 2021-09-08 | 0.447 | 0.442 | 0.447 | 0.434 | -1.34% | 41 | 730,000 | 321,570 |
| 2021-09-07 | 0.437 | 0.448 | 0.45 | 0.436 | +2.05% | 47 | 1,080,000 | 476,650 |
| 2021-09-06 | 0.44 | 0.439 | 0.45 | 0.432 | -0.90% | 55 | 660,000 | 290,710 |
| 2021-09-03 | 0.435 | 0.443 | 0.445 | 0.432 | -0.89% | 52 | 730,000 | 319,940 |
| 2021-09-02 | 0.458 | 0.447 | 0.458 | 0.433 | -1.32% | 82 | 1,280,000 | 565,740 |
| 2021-09-01 | 0.503 | 0.453 | 0.503 | 0.41 | -7.55% | 373 | 7,890,000 | 3,482,530 |
| 2021-08-31 | 0.422 | 0.49 | 0.547 | 0.42 | +15.57% | 236 | 21,480,000 | 9,396,160 |
| 2021-08-30 | 0.422 | 0.424 | 0.427 | 0.413 | 0.00% | 41 | 520,000 | 217,820 |
| 2021-08-27 | 0.42 | 0.424 | 0.44 | 0.416 | +0.95% | 85 | 1,220,000 | 523,460 |
| 2021-08-26 | 0.413 | 0.42 | 0.42 | 0.413 | +1.69% | 13 | 280,000 | 116,660 |
| 2021-08-25 | 0.419 | 0.413 | 0.42 | 0.413 | -0.96% | 23 | 530,000 | 220,290 |
| 2021-08-24 | 0.424 | 0.417 | 0.425 | 0.413 | -1.65% | 29 | 440,000 | 183,410 |
| 2021-08-23 | 0.414 | 0.424 | 0.424 | 0.413 | +2.66% | 14 | 440,000 | 182,830 |
| 2021-08-20 | 0.415 | 0.413 | 0.419 | 0.413 | -0.24% | 9 | 210,000 | 86,870 |
| 2021-08-19 | 0.42 | 0.414 | 0.424 | 0.413 | -2.59% | 32 | 550,000 | 228,530 |
| 2021-08-18 | 0.421 | 0.425 | 0.43 | 0.415 | +0.95% | 24 | 350,000 | 148,060 |
| 2021-08-17 | 0.429 | 0.421 | 0.43 | 0.42 | -1.41% | 18 | 470,000 | 198,680 |
| 2021-08-16 | 0.428 | 0.427 | 0.428 | 0.416 | +2.15% | 21 | 260,000 | 109,940 |
| 2021-08-13 | 0.42 | 0.418 | 0.42 | 0.41 | -0.48% | 43 | 1,130,000 | 468,700 |
| 2021-08-12 | 0.428 | 0.42 | 0.428 | 0.419 | -0.94% | 9 | 100,000 | 42,170 |
| 2021-08-11 | 0.43 | 0.424 | 0.43 | 0.422 | -0.24% | 8 | 2,700,000 | 1,147,520 |
| 2021-08-10 | 0.429 | 0.425 | 0.446 | 0.415 | +0.71% | 39 | 730,000 | 313,520 |
| 2021-08-09 | 0.438 | 0.422 | 0.438 | 0.422 | 0.00% | 6 | 120,000 | 50,980 |
| 2021-08-06 | 0.429 | 0.422 | 0.438 | 0.422 | -1.40% | 19 | 350,000 | 150,070 |
| 2021-08-05 | 0.416 | 0.428 | 0.428 | 0.413 | 0.00% | 16 | 320,000 | 133,720 |
| 2021-08-04 | 0.417 | 0.428 | 0.428 | 0.414 | +1.18% | 21 | 5,960,000 | 2,477,150 |
| 2021-08-03 | 0.435 | 0.423 | 0.435 | 0.412 | -1.63% | 29 | 960,000 | 408,100 |
| 2021-08-02 | 0.432 | 0.43 | 0.436 | 0.429 | -1.15% | 18 | 790,000 | 340,780 |
| 2021-07-30 | 0.433 | 0.435 | 0.448 | 0.433 | +0.46% | 60 | 930,000 | 409,810 |
| 2021-07-29 | 0.438 | 0.433 | 0.438 | 0.43 | -1.37% | 29 | 870,000 | 376,020 |
| 2021-07-28 | 0.442 | 0.439 | 0.449 | 0.439 | -0.45% | 40 | 1,090,000 | 482,260 |
| 2021-07-27 | 0.42 | 0.441 | 0.443 | 0.412 | +6.01% | 66 | 1,830,000 | 784,020 |
| 2021-07-26 | 0.419 | 0.416 | 0.42 | 0.409 | -0.72% | 12 | 160,000 | 66,430 |
| 2021-07-23 | 0.412 | 0.419 | 0.419 | 0.412 | +2.70% | 11 | 260,000 | 107,510 |
| 2021-07-22 | 0.416 | 0.408 | 0.421 | 0.408 | -0.97% | 41 | 640,000 | 265,690 |
| 2021-07-21 | 0.4 | 0.412 | 0.416 | 0.4 | +0.49% | 25 | 300,000 | 123,070 |
| 2021-07-20 | 0.394 | 0.41 | 0.41 | 0.394 | +3.02% | 34 | 900,000 | 363,160 |
| 2021-07-19 | 0.409 | 0.398 | 0.409 | 0.392 | -2.45% | 51 | 1,060,000 | 424,230 |
| 2021-07-16 | 0.42 | 0.408 | 0.42 | 0.4 | -1.69% | 65 | 1,140,000 | 464,290 |
| 2021-07-15 | 0.416 | 0.415 | 0.426 | 0.401 | -1.89% | 66 | 3,360,000 | 1,377,420 |
| 2021-07-14 | 0.416 | 0.423 | 0.425 | 0.415 | +0.48% | 19 | 2,050,000 | 862,770 |
| 2021-07-13 | 0.426 | 0.421 | 0.429 | 0.421 | -1.17% | 26 | 580,000 | 246,180 |
| 2021-07-12 | 0.427 | 0.426 | 0.428 | 0.425 | +2.16% | 21 | 500,000 | 213,260 |
| 2021-07-09 | 0.41 | 0.417 | 0.428 | 0.41 | +1.71% | 60 | 1,670,000 | 703,090 |
| 2021-07-08 | 0.425 | 0.41 | 0.425 | 0.405 | -1.91% | 47 | 820,000 | 337,260 |
| 2021-07-07 | 0.417 | 0.418 | 0.42 | 0.408 | -0.71% | 84 | 1,560,000 | 643,930 |
| 2021-07-06 | 0.433 | 0.421 | 0.436 | 0.416 | -1.86% | 135 | 3,320,000 | 1,398,360 |
| 2021-07-05 | 0.43 | 0.429 | 0.44 | 0.429 | -8.72% | 276 | 8,180,000 | 3,548,340 |
| 2021-07-02 | 0.488 | 0.47 | 0.5 | 0.448 | -2.08% | 560 | 18,640,000 | 8,835,730 |
| 2021-07-01 | 0.484 | 0.48 | 0.484 | 0.469 | +3.00% | 171 | 5,740,000 | 2,752,950 |
| 2021-06-30 | 0.473 | 0.466 | 0.486 | 0.46 | -4.31% | 150 | 4,250,000 | 1,985,340 |
| 2021-06-29 | 0.49 | 0.487 | 0.491 | 0.48 | -1.02% | 81 | 1,830,000 | 886,340 |
| 2021-06-28 | 0.485 | 0.492 | 0.506 | 0.485 | +2.50% | 140 | 4,120,000 | 2,034,040 |
| 2021-06-25 | 0.485 | 0.48 | 0.489 | 0.48 | -0.62% | 42 | 1,440,000 | 696,140 |
| 2021-06-24 | 0.503 | 0.483 | 0.503 | 0.48 | -2.03% | 117 | 3,680,000 | 1,781,640 |
| 2021-06-23 | 0.509 | 0.493 | 0.509 | 0.48 | -2.95% | 163 | 3,380,000 | 1,667,620 |
| 2021-06-22 | 0.514 | 0.508 | 0.528 | 0.501 | +0.59% | 80 | 2,090,000 | 1,065,530 |
| 2021-06-21 | 0.484 | 0.505 | 0.515 | 0.484 | +4.77% | 97 | 1,850,000 | 933,120 |
| 2021-06-18 | 0.529 | 0.482 | 0.529 | 0.48 | -5.49% | 149 | 3,910,000 | 1,938,970 |
| 2021-06-17 | 0.539 | 0.51 | 0.54 | 0.504 | -4.14% | 101 | 2,400,000 | 1,250,160 |
| 2021-06-16 | 0.542 | 0.532 | 0.542 | 0.52 | +2.11% | 64 | 1,270,000 | 669,990 |
| 2021-06-15 | 0.521 | 0.521 | 0.549 | 0.511 | +0.58% | 241 | 6,870,000 | 3,672,790 |
| 2021-06-14 | 0.51 | 0.518 | 0.53 | 0.501 | +3.60% | 133 | 3,180,000 | 1,649,910 |
| 2021-06-11 | 0.491 | 0.5 | 0.504 | 0.486 | +2.67% | 112 | 4,210,000 | 2,088,370 |
| 2021-06-10 | 0.493 | 0.487 | 0.497 | 0.482 | -0.61% | 94 | 2,500,000 | 1,223,020 |
| 2021-06-09 | 0.48 | 0.49 | 0.49 | 0.48 | +1.66% | 51 | 840,000 | 407,230 |
| 2021-06-08 | 0.484 | 0.482 | 0.486 | 0.478 | +0.84% | 55 | 940,000 | 452,320 |
| 2021-06-07 | 0.481 | 0.478 | 0.485 | 0.472 | -1.04% | 84 | 1,490,000 | 714,180 |
| 2021-06-04 | 0.482 | 0.483 | 0.49 | 0.475 | +0.21% | 116 | 2,550,000 | 1,230,190 |
| 2021-06-03 | 0.475 | 0.482 | 0.482 | 0.47 | +1.90% | 80 | 2,570,000 | 1,222,020 |
| 2021-06-02 | 0.471 | 0.473 | 0.479 | 0.471 | +0.64% | 79 | 2,540,000 | 1,207,690 |
| 2021-06-01 | 0.482 | 0.47 | 0.488 | 0.468 | -2.08% | 134 | 3,580,000 | 1,696,370 |
| 2021-05-31 | 0.485 | 0.48 | 0.493 | 0.477 | 0.00% | 75 | 1,780,000 | 856,680 |
| 2021-05-28 | 0.493 | 0.48 | 0.505 | 0.468 | -0.62% | 219 | 5,190,000 | 2,505,940 |
| 2021-05-27 | 0.469 | 0.483 | 0.498 | 0.462 | +3.43% | 212 | 5,080,000 | 2,441,940 |
| 2021-05-26 | 0.463 | 0.467 | 0.482 | 0.459 | -0.64% | 167 | 3,270,000 | 1,534,560 |
| 2021-05-25 | 0.468 | 0.47 | 0.51 | 0.466 | +1.51% | 281 | 7,210,000 | 3,461,360 |
| 2021-05-24 | 0.44 | 0.463 | 0.48 | 0.435 | +5.71% | 486 | 17,080,000 | 7,877,210 |
| 2021-05-21 | 0.437 | 0.438 | 0.439 | 0.415 | +1.86% | 133 | 6,600,000 | 2,819,800 |
| 2021-05-20 | 0.426 | 0.43 | 0.43 | 0.417 | +1.42% | 66 | 1,530,000 | 653,120 |
| 2021-05-19 | 0.424 | 0.424 | 0.428 | 0.422 | -1.17% | 11 | 160,000 | 67,700 |
| 2021-05-18 | 0.43 | 0.429 | 0.43 | 0.419 | -0.92% | 35 | 650,000 | 275,280 |
| 2021-05-17 | 0.435 | 0.433 | 0.435 | 0.427 | +1.88% | 42 | 670,000 | 289,280 |
| 2021-05-14 | 0.438 | 0.425 | 0.438 | 0.425 | -1.16% | 41 | 1,040,000 | 447,370 |
| 2021-05-13 | 0.426 | 0.43 | 0.437 | 0.413 | +1.42% | 56 | 3,220,000 | 1,380,810 |
| 2021-05-12 | 0.42 | 0.424 | 0.425 | 0.419 | -1.17% | 25 | 850,000 | 358,930 |
| 2021-05-11 | 0.42 | 0.429 | 0.431 | 0.42 | 0.00% | 49 | 4,880,000 | 2,089,730 |
| 2021-05-10 | 0.427 | 0.429 | 0.435 | 0.415 | +0.94% | 23 | 710,000 | 303,140 |
| 2021-05-07 | 0.411 | 0.425 | 0.425 | 0.411 | +2.16% | 39 | 3,810,000 | 1,599,370 |
| 2021-05-06 | 0.427 | 0.416 | 0.427 | 0.41 | -0.48% | 27 | 680,000 | 283,540 |
| 2021-05-05 | 0.41 | 0.418 | 0.429 | 0.41 | -0.24% | 30 | 3,090,000 | 1,294,950 |
| 2021-05-04 | 0.419 | 0.419 | 0.434 | 0.406 | +2.20% | 83 | 1,910,000 | 800,080 |
| 2021-04-30 | 0.417 | 0.41 | 0.424 | 0.402 | +0.49% | 127 | 6,910,000 | 2,869,460 |
| 2021-04-29 | 0.39 | 0.408 | 0.42 | 0.39 | +4.08% | 265 | 8,730,000 | 3,562,660 |
| 2021-04-28 | 0.392 | 0.392 | 0.393 | 0.387 | -0.51% | 15 | 440,000 | 171,780 |
| 2021-04-27 | 0.408 | 0.394 | 0.415 | 0.392 | -1.50% | 45 | 710,000 | 282,860 |
| 2021-04-26 | 0.39 | 0.4 | 0.407 | 0.389 | +2.56% | 80 | 1,520,000 | 608,020 |
| 2021-04-23 | 0.396 | 0.39 | 0.396 | 0.385 | -1.76% | 26 | 620,000 | 240,230 |
| 2021-04-22 | 0.389 | 0.397 | 0.397 | 0.389 | +1.79% | 7 | 210,000 | 82,220 |
| 2021-04-21 | 0.389 | 0.39 | 0.394 | 0.389 | +0.78% | 18 | 380,000 | 148,470 |
| 2021-04-20 | 0.387 | 0.387 | 0.391 | 0.38 | -0.77% | 32 | 510,000 | 196,300 |
| 2021-04-19 | 0.39 | 0.39 | 0.392 | 0.383 | -0.76% | 55 | 1,170,000 | 453,720 |
| 2021-04-16 | 0.391 | 0.393 | 0.397 | 0.386 | -1.75% | 40 | 600,000 | 235,290 |
| 2021-04-15 | 0.388 | 0.4 | 0.402 | 0.388 | +1.78% | 29 | 520,000 | 206,930 |
| 2021-04-14 | 0.385 | 0.393 | 0.399 | 0.385 | +1.29% | 35 | 520,000 | 202,890 |
| 2021-04-13 | 0.386 | 0.388 | 0.392 | 0.384 | -0.26% | 21 | 430,000 | 166,380 |
| 2021-04-12 | 0.388 | 0.389 | 0.393 | 0.382 | 0.00% | 42 | 750,000 | 290,970 |
| 2021-04-09 | 0.389 | 0.389 | 0.393 | 0.384 | -1.27% | 40 | 2,730,000 | 1,067,270 |
| 2021-04-08 | 0.393 | 0.394 | 0.404 | 0.389 | -2.23% | 48 | 1,090,000 | 429,310 |
| 2021-04-07 | 0.4 | 0.403 | 0.428 | 0.387 | +2.81% | 497 | 20,050,000 | 8,234,020 |
| 2021-04-06 | 0.384 | 0.392 | 0.4 | 0.38 | +2.35% | 135 | 2,700,000 | 1,061,500 |
| 2021-04-05 | 0.385 | 0.383 | 0.386 | 0.38 | +0.79% | 19 | 400,000 | 152,870 |
| 2021-04-02 | 0.387 | 0.38 | 0.388 | 0.38 | 0.00% | 33 | 990,000 | 377,380 |
| 2021-04-01 | 0.376 | 0.38 | 0.388 | 0.376 | +0.26% | 32 | 1,210,000 | 462,700 |
| 2021-03-31 | 0.378 | 0.379 | 0.385 | 0.378 | -0.79% | 30 | 1,190,000 | 453,210 |
| 2021-03-30 | 0.396 | 0.382 | 0.396 | 0.376 | -3.05% | 52 | 1,030,000 | 395,360 |
| 2021-03-29 | 0.377 | 0.394 | 0.4 | 0.377 | +3.68% | 49 | 1,460,000 | 566,170 |
| 2021-03-26 | 0.38 | 0.38 | 0.387 | 0.38 | 0.00% | 28 | 610,000 | 234,860 |
| 2021-03-25 | 0.381 | 0.38 | 0.381 | 0.379 | +1.06% | 7 | 80,000 | 30,400 |
| 2021-03-24 | 0.385 | 0.376 | 0.385 | 0.376 | -1.05% | 20 | 300,000 | 114,160 |
| 2021-03-23 | 0.373 | 0.38 | 0.38 | 0.373 | +1.33% | 37 | 1,320,000 | 497,840 |
| 2021-03-22 | 0.387 | 0.375 | 0.387 | 0.37 | -1.32% | 56 | 800,000 | 301,940 |
| 2021-03-19 | 0.377 | 0.38 | 0.38 | 0.377 | +0.26% | 6 | 130,000 | 49,360 |
| 2021-03-18 | 0.38 | 0.379 | 0.381 | 0.379 | -0.26% | 5 | 70,000 | 26,600 |
| 2021-03-17 | 0.384 | 0.38 | 0.384 | 0.38 | -1.30% | 3 | 30,000 | 11,450 |
| 2021-03-16 | 0.408 | 0.385 | 0.408 | 0.377 | -1.28% | 67 | 1,210,000 | 473,680 |
| 2021-03-15 | 0.397 | 0.39 | 0.397 | 0.378 | +1.04% | 34 | 680,000 | 261,910 |
| 2021-03-12 | 0.375 | 0.386 | 0.389 | 0.375 | +2.93% | 65 | 2,080,000 | 796,820 |
| 2021-03-11 | 0.373 | 0.375 | 0.381 | 0.372 | +0.81% | 44 | 800,000 | 303,140 |
| 2021-03-10 | 0.37 | 0.372 | 0.38 | 0.37 | -1.33% | 26 | 310,000 | 116,650 |
| 2021-03-09 | 0.372 | 0.377 | 0.377 | 0.37 | +1.62% | 23 | 1,140,000 | 424,340 |
| 2021-03-05 | 0.378 | 0.371 | 0.378 | 0.369 | +0.27% | 28 | 830,000 | 309,800 |
| 2021-03-04 | 0.371 | 0.37 | 0.371 | 0.365 | -0.27% | 44 | 1,380,000 | 506,480 |
| 2021-03-03 | 0.374 | 0.371 | 0.374 | 0.371 | 0.00% | 3 | 60,000 | 22,410 |
| 2021-03-02 | 0.373 | 0.371 | 0.378 | 0.371 | 0.00% | 17 | 240,000 | 89,860 |
| 2021-03-01 | 0.372 | 0.371 | 0.373 | 0.371 | +0.27% | 9 | 220,000 | 81,750 |
| 2021-02-26 | 0.37 | 0.37 | 0.373 | 0.368 | -0.54% | 26 | 770,000 | 285,350 |
| 2021-02-25 | 0.374 | 0.372 | 0.375 | 0.371 | -1.59% | 26 | 470,000 | 175,000 |
| 2021-02-24 | 0.371 | 0.378 | 0.383 | 0.371 | +0.53% | 37 | 980,000 | 370,200 |
| 2021-02-22 | 0.377 | 0.376 | 0.383 | 0.373 | 0.00% | 13 | 280,000 | 105,940 |
| 2021-02-20 | 0.379 | 0.376 | 0.38 | 0.37 | -0.79% | 34 | 1,360,000 | 507,800 |
| 2021-02-19 | 0.375 | 0.379 | 0.38 | 0.375 | +1.07% | 23 | 960,000 | 361,940 |
| 2021-02-18 | 0.375 | 0.375 | 0.379 | 0.375 | 0.00% | 17 | 390,000 | 146,790 |
| 2021-02-17 | 0.377 | 0.375 | 0.377 | 0.375 | -0.27% | 7 | 190,000 | 71,350 |
| 2021-02-16 | 0.373 | 0.376 | 0.376 | 0.373 | +0.53% | 18 | 580,000 | 217,020 |
| 2021-02-15 | 0.376 | 0.374 | 0.378 | 0.37 | -0.27% | 20 | 540,000 | 202,480 |
| 2021-02-12 | 0.373 | 0.375 | 0.375 | 0.371 | 0.00% | 22 | 1,440,000 | 535,290 |
| 2021-02-11 | 0.38 | 0.375 | 0.38 | 0.373 | -0.79% | 22 | 870,000 | 326,360 |
| 2021-02-10 | 0.378 | 0.378 | 0.379 | 0.372 | 0.00% | 28 | 1,350,000 | 506,000 |
| 2021-02-09 | 0.376 | 0.378 | 0.379 | 0.376 | +0.53% | 23 | 950,000 | 358,030 |
| 2021-02-08 | 0.373 | 0.376 | 0.38 | 0.372 | +0.27% | 19 | 560,000 | 210,830 |
| 2021-02-05 | 0.373 | 0.375 | 0.383 | 0.373 | -0.53% | 27 | 810,000 | 305,310 |
| 2021-02-04 | 0.379 | 0.377 | 0.379 | 0.377 | -0.53% | 5 | 50,000 | 18,920 |
| 2021-02-03 | 0.377 | 0.379 | 0.379 | 0.375 | -0.26% | 14 | 240,000 | 90,690 |
| 2021-02-02 | 0.371 | 0.38 | 0.385 | 0.371 | +1.88% | 46 | 1,090,000 | 415,140 |
| 2021-02-01 | 0.374 | 0.373 | 0.374 | 0.368 | -0.27% | 40 | 1,280,000 | 474,670 |
| 2021-01-29 | 0.371 | 0.374 | 0.383 | 0.371 | -2.60% | 13 | 430,000 | 162,540 |
| 2021-01-28 | 0.378 | 0.384 | 0.384 | 0.369 | +0.52% | 49 | 1,200,000 | 452,360 |
| 2021-01-27 | 0.378 | 0.382 | 0.382 | 0.374 | +1.60% | 25 | 840,000 | 317,390 |
| 2021-01-26 | 0.375 | 0.376 | 0.382 | 0.375 | -1.31% | 17 | 220,000 | 83,140 |
| 2021-01-25 | 0.376 | 0.381 | 0.381 | 0.376 | +0.26% | 10 | 120,000 | 45,500 |
| 2021-01-22 | 0.379 | 0.38 | 0.385 | 0.375 | +1.60% | 40 | 1,260,000 | 477,640 |
| 2021-01-21 | 0.386 | 0.374 | 0.39 | 0.372 | -3.11% | 50 | 1,460,000 | 551,000 |
| 2021-01-20 | 0.377 | 0.386 | 0.386 | 0.377 | +2.12% | 33 | 650,000 | 248,320 |
| 2021-01-19 | 0.372 | 0.378 | 0.381 | 0.372 | +0.80% | 16 | 300,000 | 113,630 |
| 2021-01-18 | 0.372 | 0.375 | 0.376 | 0.372 | 0.00% | 24 | 860,000 | 321,800 |
| 2021-01-15 | 0.382 | 0.375 | 0.385 | 0.372 | -1.32% | 39 | 1,150,000 | 432,370 |
| 2021-01-14 | 0.374 | 0.38 | 0.381 | 0.374 | +1.06% | 18 | 380,000 | 143,460 |
| 2021-01-13 | 0.381 | 0.376 | 0.381 | 0.375 | -1.05% | 39 | 980,000 | 370,230 |
| 2021-01-12 | 0.378 | 0.38 | 0.398 | 0.377 | +0.53% | 50 | 1,310,000 | 506,880 |
| 2021-01-11 | 0.396 | 0.378 | 0.398 | 0.376 | -3.08% | 90 | 2,130,000 | 812,200 |
| 2021-01-08 | 0.384 | 0.39 | 0.419 | 0.367 | +3.17% | 116 | 3,080,000 | 1,202,270 |
| 2021-01-06 | 0.38 | 0.378 | 0.38 | 0.365 | +1.61% | 32 | 820,000 | 308,690 |
| 2021-01-05 | 0.363 | 0.372 | 0.377 | 0.363 | +3.05% | 55 | 1,420,000 | 525,430 |
| 2021-01-04 | 0.367 | 0.361 | 0.373 | 0.358 | 0.00% | 42 | 760,000 | 277,600 |