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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.32 | 0.316 | 0.32 | 0.315 | 0.00% | 11 | 150,000 | 47,560 |
| 2022-12-29 | 0.311 | 0.316 | 0.316 | 0.311 | +0.64% | 16 | 310,000 | 96,970 |
| 2022-12-28 | 0.312 | 0.314 | 0.315 | 0.31 | +0.96% | 29 | 410,000 | 127,680 |
| 2022-12-27 | 0.314 | 0.311 | 0.317 | 0.311 | -1.58% | 21 | 350,000 | 109,410 |
| 2022-12-26 | 0.317 | 0.316 | 0.317 | 0.313 | -0.32% | 12 | 130,000 | 41,000 |
| 2022-12-23 | 0.317 | 0.317 | 0.32 | 0.314 | +0.96% | 18 | 260,000 | 82,430 |
| 2022-12-22 | 0.317 | 0.314 | 0.317 | 0.312 | -0.95% | 15 | 220,000 | 69,210 |
| 2022-12-21 | 0.317 | 0.317 | 0.318 | 0.314 | +1.28% | 20 | 220,000 | 69,670 |
| 2022-12-20 | 0.312 | 0.313 | 0.313 | 0.311 | 0.00% | 12 | 130,000 | 40,510 |
| 2022-12-19 | 0.316 | 0.313 | 0.316 | 0.313 | -0.63% | 6 | 70,000 | 22,010 |
| 2022-12-16 | 0.315 | 0.315 | 0.319 | 0.315 | +0.32% | 13 | 150,000 | 47,430 |
| 2022-12-15 | 0.313 | 0.314 | 0.317 | 0.313 | 0.00% | 12 | 160,000 | 50,390 |
| 2022-12-14 | 0.313 | 0.314 | 0.319 | 0.312 | +0.64% | 24 | 300,000 | 94,370 |
| 2022-12-13 | 0.313 | 0.312 | 0.313 | 0.311 | -0.64% | 7 | 90,000 | 28,060 |
| 2022-12-12 | 0.313 | 0.314 | 0.314 | 0.312 | +1.29% | 15 | 170,000 | 53,120 |
| 2022-12-09 | 0.311 | 0.31 | 0.311 | 0.31 | +0.32% | 5 | 60,000 | 18,610 |
| 2022-12-08 | 0.313 | 0.309 | 0.313 | 0.309 | +0.32% | 6 | 60,000 | 18,640 |
| 2022-12-07 | 0.31 | 0.308 | 0.31 | 0.308 | -0.65% | 6 | 60,000 | 18,510 |
| 2022-12-06 | 0.311 | 0.31 | 0.313 | 0.307 | -0.32% | 27 | 310,000 | 96,110 |
| 2022-12-05 | 0.313 | 0.311 | 0.315 | 0.308 | 0.00% | 20 | 230,000 | 71,740 |
| 2022-12-02 | 0.313 | 0.311 | 0.314 | 0.311 | -0.32% | 8 | 80,000 | 25,010 |
| 2022-12-01 | 0.307 | 0.312 | 0.314 | 0.306 | +1.96% | 18 | 230,000 | 71,330 |
| 2022-11-30 | 0.312 | 0.306 | 0.314 | 0.304 | -1.29% | 54 | 830,000 | 255,130 |
| 2022-11-29 | 0.308 | 0.31 | 0.316 | 0.305 | +1.31% | 49 | 690,000 | 214,060 |
| 2022-11-28 | 0.31 | 0.306 | 0.328 | 0.3 | -0.97% | 145 | 2,030,000 | 629,860 |
| 2022-11-25 | 0.313 | 0.309 | 0.322 | 0.3 | -1.28% | 205 | 3,710,000 | 1,138,400 |
| 2022-11-24 | 0.319 | 0.313 | 0.323 | 0.309 | -2.80% | 53 | 750,000 | 237,000 |
| 2022-11-23 | 0.319 | 0.322 | 0.322 | 0.319 | +0.31% | 4 | 40,000 | 12,840 |
| 2022-11-22 | 0.324 | 0.321 | 0.324 | 0.311 | -0.93% | 46 | 650,000 | 206,380 |
| 2022-11-21 | 0.324 | 0.324 | 0.33 | 0.324 | 0.00% | 27 | 390,000 | 127,490 |
| 2022-11-18 | 0.326 | 0.324 | 0.326 | 0.322 | -0.92% | 18 | 310,000 | 100,130 |
| 2022-11-17 | 0.33 | 0.327 | 0.33 | 0.327 | -0.30% | 12 | 150,000 | 49,180 |
| 2022-11-16 | 0.331 | 0.328 | 0.331 | 0.316 | -0.91% | 61 | 710,000 | 229,680 |
| 2022-11-15 | 0.333 | 0.331 | 0.333 | 0.331 | -1.49% | 5 | 60,000 | 19,910 |
| 2022-11-14 | 0.337 | 0.336 | 0.344 | 0.336 | +0.90% | 27 | 340,000 | 115,540 |
| 2022-11-11 | 0.335 | 0.333 | 0.336 | 0.329 | -0.30% | 8 | 140,000 | 46,700 |
| 2022-11-10 | 0.334 | 0.334 | 0.334 | 0.329 | +0.60% | 6 | 60,000 | 19,920 |
| 2022-11-09 | 0.33 | 0.332 | 0.332 | 0.329 | -0.30% | 6 | 70,000 | 23,160 |
| 2022-11-08 | 0.33 | 0.333 | 0.335 | 0.325 | -0.60% | 18 | 410,000 | 136,500 |
| 2022-11-07 | 0.332 | 0.335 | 0.335 | 0.328 | +1.82% | 11 | 120,000 | 39,820 |
| 2022-11-03 | 0.324 | 0.329 | 0.329 | 0.324 | +1.86% | 12 | 660,000 | 215,880 |
| 2022-11-02 | 0.342 | 0.323 | 0.342 | 0.311 | -4.15% | 83 | 1,270,000 | 410,860 |
| 2022-11-01 | 0.329 | 0.337 | 0.346 | 0.329 | -1.46% | 43 | 730,000 | 246,920 |
| 2022-10-31 | 0.32 | 0.342 | 0.345 | 0.315 | +6.21% | 78 | 1,670,000 | 552,440 |
| 2022-10-28 | 0.324 | 0.322 | 0.327 | 0.313 | +0.63% | 33 | 600,000 | 190,900 |
| 2022-10-27 | 0.314 | 0.32 | 0.327 | 0.314 | +1.91% | 61 | 1,490,000 | 483,110 |
| 2022-10-26 | 0.314 | 0.314 | 0.316 | 0.305 | +0.64% | 31 | 600,000 | 186,720 |
| 2022-10-25 | 0.309 | 0.312 | 0.312 | 0.306 | +0.65% | 10 | 140,000 | 43,360 |
| 2022-10-24 | 0.31 | 0.31 | 0.312 | 0.31 | +0.98% | 23 | 660,000 | 204,710 |
| 2022-10-21 | 0.307 | 0.307 | 0.307 | 0.304 | +0.99% | 10 | 110,000 | 33,630 |
| 2022-10-20 | 0.299 | 0.304 | 0.305 | 0.299 | +3.40% | 29 | 620,000 | 187,200 |
| 2022-10-19 | 0.298 | 0.294 | 0.298 | 0.294 | -1.01% | 17 | 250,000 | 74,030 |
| 2022-10-18 | 0.291 | 0.297 | 0.305 | 0.291 | -1.98% | 28 | 350,000 | 104,080 |
| 2022-10-17 | 0.294 | 0.303 | 0.303 | 0.292 | +3.41% | 27 | 460,000 | 136,580 |
| 2022-10-14 | 0.291 | 0.293 | 0.297 | 0.286 | -0.34% | 45 | 790,000 | 229,460 |
| 2022-10-13 | 0.286 | 0.294 | 0.335 | 0.286 | -1.34% | 395 | 9,860,000 | 3,058,830 |
| 2022-10-12 | 0.297 | 0.298 | 0.3 | 0.294 | +3.83% | 18 | 290,000 | 86,380 |
| 2022-10-11 | 0.286 | 0.287 | 0.288 | 0.286 | +0.70% | 4 | 40,000 | 11,480 |
| 2022-10-10 | 0.284 | 0.285 | 0.285 | 0.28 | 0.00% | 31 | 520,000 | 147,280 |
| 2022-10-07 | 0.28 | 0.285 | 0.3 | 0.28 | +1.79% | 41 | 920,000 | 268,200 |
| 2022-10-06 | 0.284 | 0.28 | 0.285 | 0.28 | -0.36% | 11 | 140,000 | 39,650 |
| 2022-10-05 | 0.285 | 0.281 | 0.298 | 0.28 | -2.09% | 28 | 360,000 | 102,490 |
| 2022-10-04 | 0.288 | 0.287 | 0.32 | 0.285 | +0.35% | 49 | 940,000 | 282,060 |
| 2022-10-03 | 0.287 | 0.286 | 0.288 | 0.27 | +0.35% | 80 | 3,360,000 | 932,900 |
| 2022-09-30 | 0.284 | 0.285 | 0.285 | 0.28 | 0.00% | 13 | 220,000 | 62,070 |
| 2022-09-29 | 0.284 | 0.285 | 0.288 | 0.282 | -1.38% | 13 | 140,000 | 39,830 |
| 2022-09-28 | 0.288 | 0.289 | 0.289 | 0.281 | -0.69% | 13 | 790,000 | 223,030 |
| 2022-09-27 | 0.29 | 0.291 | 0.294 | 0.288 | +1.04% | 23 | 380,000 | 110,010 |
| 2022-09-26 | 0.301 | 0.288 | 0.301 | 0.276 | -6.19% | 104 | 4,820,000 | 1,353,940 |
| 2022-09-23 | 0.318 | 0.307 | 0.318 | 0.301 | -2.54% | 27 | 410,000 | 126,280 |
| 2022-09-22 | 0.337 | 0.315 | 0.337 | 0.312 | +2.27% | 23 | 390,000 | 125,950 |
| 2022-09-21 | 0.301 | 0.308 | 0.318 | 0.276 | -3.75% | 64 | 2,630,000 | 803,610 |
| 2022-09-20 | 0.352 | 0.32 | 0.357 | 0.3 | -9.35% | 199 | 4,800,000 | 1,571,800 |
| 2022-09-19 | 0.353 | 0.353 | 0.356 | 0.35 | +0.28% | 41 | 790,000 | 277,610 |
| 2022-09-16 | 0.355 | 0.352 | 0.362 | 0.348 | -1.12% | 99 | 1,750,000 | 616,490 |
| 2022-09-15 | 0.374 | 0.356 | 0.375 | 0.35 | -1.11% | 166 | 2,990,000 | 1,082,630 |
| 2022-09-14 | 0.343 | 0.36 | 0.365 | 0.34 | +4.35% | 224 | 5,320,000 | 1,896,090 |
| 2022-09-13 | 0.341 | 0.345 | 0.359 | 0.335 | +0.58% | 160 | 3,460,000 | 1,204,390 |
| 2022-09-12 | 0.33 | 0.343 | 0.364 | 0.33 | +3.00% | 132 | 1,950,000 | 680,690 |
| 2022-09-09 | 0.329 | 0.333 | 0.337 | 0.326 | +2.15% | 42 | 930,000 | 308,850 |
| 2022-09-08 | 0.332 | 0.326 | 0.334 | 0.32 | -1.51% | 64 | 1,190,000 | 388,620 |
| 2022-09-07 | 0.33 | 0.331 | 0.337 | 0.33 | -0.60% | 12 | 140,000 | 46,680 |
| 2022-09-06 | 0.331 | 0.333 | 0.336 | 0.33 | -0.30% | 21 | 340,000 | 112,800 |
| 2022-09-05 | 0.331 | 0.334 | 0.337 | 0.325 | 0.00% | 53 | 1,040,000 | 345,000 |
| 2022-09-02 | 0.335 | 0.334 | 0.337 | 0.334 | 0.00% | 19 | 420,000 | 140,790 |
| 2022-09-01 | 0.335 | 0.334 | 0.335 | 0.332 | 0.00% | 9 | 100,000 | 33,340 |
| 2022-08-31 | 0.33 | 0.334 | 0.34 | 0.328 | -1.47% | 53 | 1,420,000 | 473,640 |
| 2022-08-30 | 0.332 | 0.339 | 0.342 | 0.331 | +1.80% | 31 | 590,000 | 198,540 |
| 2022-08-29 | 0.339 | 0.333 | 0.35 | 0.33 | -0.60% | 151 | 4,670,000 | 1,604,870 |
| 2022-08-26 | 0.348 | 0.335 | 0.348 | 0.335 | -1.76% | 11 | 120,000 | 40,520 |
| 2022-08-25 | 0.332 | 0.341 | 0.35 | 0.331 | +2.10% | 83 | 2,420,000 | 826,080 |
| 2022-08-24 | 0.334 | 0.334 | 0.336 | 0.332 | -1.18% | 12 | 120,000 | 40,100 |
| 2022-08-23 | 0.338 | 0.338 | 0.34 | 0.33 | +1.50% | 21 | 370,000 | 123,720 |
| 2022-08-22 | 0.332 | 0.333 | 0.335 | 0.332 | 0.00% | 5 | 50,000 | 16,680 |
| 2022-08-19 | 0.334 | 0.333 | 0.334 | 0.33 | +0.30% | 25 | 610,000 | 203,200 |
| 2022-08-18 | 0.329 | 0.332 | 0.334 | 0.329 | +1.53% | 20 | 410,000 | 135,920 |
| 2022-08-17 | 0.325 | 0.327 | 0.331 | 0.324 | +0.93% | 17 | 190,000 | 62,180 |
| 2022-08-16 | 0.324 | 0.324 | 0.327 | 0.31 | 0.00% | 70 | 1,270,000 | 406,900 |
| 2022-08-15 | 0.326 | 0.324 | 0.326 | 0.324 | -0.92% | 4 | 40,000 | 13,010 |
| 2022-08-12 | 0.323 | 0.327 | 0.331 | 0.322 | +0.31% | 27 | 490,000 | 160,470 |
| 2022-08-11 | 0.331 | 0.326 | 0.331 | 0.322 | -2.10% | 19 | 1,180,000 | 385,130 |
| 2022-08-10 | 0.335 | 0.333 | 0.335 | 0.333 | +0.30% | 4 | 540,000 | 179,840 |
| 2022-08-09 | 0.328 | 0.332 | 0.334 | 0.328 | +0.91% | 18 | 2,020,000 | 667,200 |
| 2022-08-08 | 0.329 | 0.329 | 0.334 | 0.322 | 0.00% | 26 | 700,000 | 230,800 |
| 2022-08-05 | 0.331 | 0.329 | 0.34 | 0.323 | 0.00% | 35 | 890,000 | 297,220 |
| 2022-08-04 | 0.334 | 0.329 | 0.334 | 0.329 | +0.92% | 9 | 90,000 | 29,770 |
| 2022-08-03 | 0.33 | 0.326 | 0.33 | 0.315 | -0.91% | 17 | 470,000 | 153,260 |
| 2022-08-02 | 0.325 | 0.329 | 0.329 | 0.317 | -0.30% | 14 | 210,000 | 68,110 |
| 2022-08-01 | 0.333 | 0.33 | 0.334 | 0.33 | -0.30% | 8 | 100,000 | 33,190 |
| 2022-07-29 | 0.333 | 0.331 | 0.333 | 0.329 | 0.00% | 8 | 170,000 | 56,310 |
| 2022-07-28 | 0.326 | 0.331 | 0.332 | 0.326 | +0.61% | 8 | 990,000 | 327,090 |
| 2022-07-27 | 0.328 | 0.329 | 0.329 | 0.324 | +1.23% | 9 | 110,000 | 36,000 |
| 2022-07-26 | 0.317 | 0.325 | 0.325 | 0.317 | +2.52% | 7 | 80,000 | 25,620 |
| 2022-07-25 | 0.315 | 0.317 | 0.318 | 0.314 | +0.32% | 7 | 70,000 | 22,150 |
| 2022-07-22 | 0.31 | 0.316 | 0.316 | 0.31 | 0.00% | 8 | 100,000 | 31,340 |
| 2022-07-21 | 0.32 | 0.316 | 0.321 | 0.311 | -2.47% | 15 | 170,000 | 53,730 |
| 2022-07-20 | 0.326 | 0.324 | 0.326 | 0.32 | -1.52% | 16 | 320,000 | 103,390 |
| 2022-07-19 | 0.321 | 0.329 | 0.329 | 0.32 | +0.92% | 11 | 140,000 | 45,200 |
| 2022-07-18 | 0.323 | 0.326 | 0.333 | 0.321 | +4.82% | 47 | 640,000 | 208,550 |
| 2022-07-15 | 0.315 | 0.311 | 0.316 | 0.306 | -0.32% | 29 | 630,000 | 195,350 |
| 2022-07-14 | 0.316 | 0.312 | 0.316 | 0.307 | -2.50% | 54 | 1,230,000 | 382,500 |
| 2022-07-13 | 0.324 | 0.32 | 0.324 | 0.316 | -1.54% | 28 | 510,000 | 162,500 |
| 2022-07-12 | 0.325 | 0.325 | 0.325 | 0.317 | +1.25% | 11 | 190,000 | 60,750 |
| 2022-07-11 | 0.327 | 0.321 | 0.328 | 0.32 | -1.23% | 10 | 160,000 | 51,500 |
| 2022-07-08 | 0.323 | 0.325 | 0.325 | 0.322 | +1.25% | 11 | 110,000 | 35,570 |
| 2022-07-07 | 0.326 | 0.321 | 0.326 | 0.318 | -1.53% | 27 | 290,000 | 93,140 |
| 2022-07-06 | 0.326 | 0.326 | 0.33 | 0.322 | -1.21% | 7 | 120,000 | 38,920 |
| 2022-07-05 | 0.326 | 0.33 | 0.334 | 0.326 | +0.30% | 12 | 120,000 | 39,730 |
| 2022-07-04 | 0.324 | 0.329 | 0.33 | 0.324 | 0.00% | 11 | 240,000 | 78,830 |
| 2022-07-01 | 0.318 | 0.329 | 0.329 | 0.316 | +1.23% | 28 | 770,000 | 246,310 |
| 2022-06-30 | 0.327 | 0.325 | 0.327 | 0.317 | -0.61% | 26 | 390,000 | 125,330 |
| 2022-06-29 | 0.325 | 0.327 | 0.327 | 0.32 | -0.61% | 37 | 710,000 | 229,180 |
| 2022-06-28 | 0.328 | 0.329 | 0.33 | 0.326 | +0.30% | 23 | 400,000 | 131,290 |
| 2022-06-27 | 0.333 | 0.328 | 0.333 | 0.325 | 0.00% | 24 | 980,000 | 321,100 |
| 2022-06-24 | 0.332 | 0.328 | 0.336 | 0.324 | -0.91% | 29 | 920,000 | 304,780 |
| 2022-06-23 | 0.328 | 0.331 | 0.331 | 0.328 | +0.61% | 7 | 150,000 | 49,520 |
| 2022-06-22 | 0.33 | 0.329 | 0.333 | 0.329 | +0.30% | 18 | 360,000 | 119,070 |
| 2022-06-21 | 0.344 | 0.328 | 0.344 | 0.325 | -0.61% | 39 | 710,000 | 236,030 |
| 2022-06-20 | 0.329 | 0.33 | 0.336 | 0.321 | -0.90% | 61 | 1,010,000 | 329,990 |
| 2022-06-17 | 0.337 | 0.333 | 0.345 | 0.325 | -0.30% | 47 | 1,180,000 | 391,890 |
| 2022-06-16 | 0.337 | 0.334 | 0.34 | 0.33 | +0.60% | 23 | 360,000 | 120,620 |
| 2022-06-15 | 0.333 | 0.332 | 0.334 | 0.329 | +0.91% | 14 | 270,000 | 89,560 |
| 2022-06-14 | 0.332 | 0.329 | 0.333 | 0.322 | -0.90% | 26 | 390,000 | 128,030 |
| 2022-06-10 | 0.328 | 0.332 | 0.345 | 0.322 | -0.30% | 76 | 1,290,000 | 428,600 |
| 2022-06-09 | 0.333 | 0.333 | 0.338 | 0.332 | -1.48% | 12 | 350,000 | 116,690 |
| 2022-06-08 | 0.324 | 0.338 | 0.34 | 0.324 | +2.42% | 37 | 730,000 | 244,010 |
| 2022-06-07 | 0.323 | 0.33 | 0.339 | 0.323 | +2.80% | 58 | 1,010,000 | 336,100 |
| 2022-06-06 | 0.322 | 0.321 | 0.326 | 0.319 | -2.73% | 37 | 550,000 | 176,860 |
| 2022-06-03 | 0.334 | 0.33 | 0.341 | 0.328 | -0.30% | 18 | 290,000 | 96,200 |
| 2022-06-02 | 0.337 | 0.331 | 0.338 | 0.33 | -0.30% | 20 | 360,000 | 120,730 |
| 2022-06-01 | 0.332 | 0.332 | 0.34 | 0.328 | -1.19% | 64 | 1,080,000 | 358,990 |
| 2022-05-31 | 0.343 | 0.336 | 0.344 | 0.331 | -2.04% | 65 | 940,000 | 317,220 |
| 2022-05-30 | 0.357 | 0.343 | 0.359 | 0.339 | -3.92% | 112 | 2,980,000 | 1,035,880 |
| 2022-05-27 | 0.4 | 0.357 | 0.44 | 0.341 | -8.46% | 531 | 16,500,000 | 6,054,070 |
| 2022-05-26 | 0.358 | 0.39 | 0.39 | 0.353 | +5.41% | 100 | 2,180,000 | 817,720 |
| 2022-05-25 | 0.356 | 0.37 | 0.37 | 0.354 | +3.93% | 35 | 890,000 | 327,390 |
| 2022-05-24 | 0.359 | 0.356 | 0.378 | 0.354 | -2.47% | 35 | 730,000 | 263,260 |
| 2022-05-23 | 0.378 | 0.365 | 0.378 | 0.352 | -3.44% | 15 | 180,000 | 64,380 |
| 2022-05-20 | 0.381 | 0.378 | 0.384 | 0.365 | -0.53% | 25 | 660,000 | 248,920 |
| 2022-05-19 | 0.351 | 0.38 | 0.381 | 0.351 | +7.04% | 47 | 1,050,000 | 391,080 |
| 2022-05-18 | 0.356 | 0.355 | 0.361 | 0.355 | -0.28% | 11 | 170,000 | 60,660 |
| 2022-05-17 | 0.355 | 0.356 | 0.369 | 0.353 | +0.85% | 27 | 1,320,000 | 481,380 |
| 2022-05-16 | 0.361 | 0.353 | 0.361 | 0.348 | -0.84% | 17 | 1,210,000 | 428,950 |
| 2022-05-13 | 0.354 | 0.356 | 0.356 | 0.354 | +1.42% | 10 | 150,000 | 53,340 |
| 2022-05-12 | 0.353 | 0.351 | 0.353 | 0.351 | -1.13% | 3 | 40,000 | 14,080 |
| 2022-05-11 | 0.356 | 0.355 | 0.358 | 0.355 | -1.11% | 10 | 140,000 | 49,900 |
| 2022-05-06 | 0.356 | 0.359 | 0.359 | 0.354 | +0.56% | 5 | 50,000 | 17,830 |
| 2022-05-05 | 0.357 | 0.357 | 0.361 | 0.357 | +0.56% | 9 | 100,000 | 35,880 |
| 2022-05-04 | 0.356 | 0.355 | 0.359 | 0.348 | -0.56% | 23 | 460,000 | 162,640 |
| 2022-04-29 | 0.357 | 0.357 | 0.359 | 0.351 | -0.28% | 24 | 430,000 | 152,720 |
| 2022-04-28 | 0.36 | 0.358 | 0.367 | 0.353 | 0.00% | 25 | 520,000 | 186,130 |
| 2022-04-27 | 0.357 | 0.358 | 0.374 | 0.342 | -0.83% | 85 | 1,320,000 | 466,220 |
| 2022-04-26 | 0.352 | 0.361 | 0.362 | 0.351 | +0.84% | 33 | 430,000 | 152,660 |
| 2022-04-25 | 0.364 | 0.358 | 0.364 | 0.351 | -1.38% | 41 | 540,000 | 192,560 |
| 2022-04-22 | 0.365 | 0.363 | 0.379 | 0.36 | -3.20% | 60 | 1,260,000 | 457,650 |
| 2022-04-21 | 0.377 | 0.375 | 0.378 | 0.365 | +2.74% | 20 | 330,000 | 123,460 |
| 2022-04-20 | 0.37 | 0.365 | 0.38 | 0.365 | 0.00% | 17 | 260,000 | 96,980 |
| 2022-04-19 | 0.368 | 0.365 | 0.384 | 0.363 | -3.44% | 42 | 540,000 | 200,890 |
| 2022-04-18 | 0.395 | 0.378 | 0.397 | 0.365 | -0.26% | 48 | 680,000 | 257,380 |
| 2022-04-15 | 0.361 | 0.379 | 0.399 | 0.356 | +3.84% | 43 | 600,000 | 227,700 |
| 2022-04-14 | 0.386 | 0.365 | 0.386 | 0.356 | -1.08% | 38 | 650,000 | 241,040 |
| 2022-04-13 | 0.367 | 0.369 | 0.39 | 0.351 | -0.81% | 124 | 2,160,000 | 799,300 |
| 2022-04-12 | 0.374 | 0.372 | 0.428 | 0.346 | +5.08% | 379 | 8,160,000 | 3,229,360 |
| 2022-04-11 | 0.349 | 0.354 | 0.368 | 0.343 | -4.07% | 25 | 490,000 | 173,310 |
| 2022-04-08 | 0.375 | 0.369 | 0.396 | 0.35 | -1.60% | 25 | 290,000 | 106,690 |
| 2022-04-07 | 0.388 | 0.375 | 0.388 | 0.375 | 0.00% | 14 | 190,000 | 72,760 |
| 2022-04-06 | 0.375 | 0.375 | 0.379 | 0.367 | -0.27% | 16 | 180,000 | 67,060 |
| 2022-04-05 | 0.393 | 0.376 | 0.445 | 0.37 | -1.05% | 242 | 6,260,000 | 2,566,300 |
| 2022-04-04 | 0.364 | 0.38 | 0.38 | 0.346 | +5.26% | 52 | 1,110,000 | 405,510 |
| 2022-04-01 | 0.34 | 0.361 | 0.369 | 0.34 | +6.80% | 24 | 350,000 | 125,520 |
| 2022-03-31 | 0.327 | 0.338 | 0.4 | 0.322 | +9.03% | 171 | 4,220,000 | 1,525,980 |
| 2022-03-30 | 0.313 | 0.31 | 0.353 | 0.31 | -0.32% | 40 | 560,000 | 178,300 |
| 2022-03-29 | 0.33 | 0.311 | 0.33 | 0.285 | +7.99% | 22 | 1,670,000 | 512,060 |
| 2022-03-28 | 0.322 | 0.288 | 0.339 | 0.222 | -10.00% | 22 | 570,000 | 179,270 |
| 2022-02-25 | 0.377 | 0.32 | 0.378 | 0.265 | +18.08% | 30 | 620,000 | 201,070 |
| 2022-02-24 | 0.384 | 0.271 | 0.384 | 0.232 | -27.54% | 82 | 3,660,000 | 1,118,870 |
| 2022-02-22 | 0.35 | 0.374 | 0.375 | 0.343 | +6.55% | 58 | 820,000 | 295,380 |
| 2022-02-21 | 0.384 | 0.351 | 0.384 | 0.351 | -6.65% | 87 | 1,490,000 | 551,270 |
| 2022-02-18 | 0.388 | 0.376 | 0.392 | 0.376 | -2.08% | 56 | 2,760,000 | 1,058,280 |
| 2022-02-17 | 0.396 | 0.384 | 0.396 | 0.38 | -2.54% | 44 | 1,880,000 | 719,960 |
| 2022-02-16 | 0.396 | 0.394 | 0.402 | 0.39 | -0.76% | 31 | 530,000 | 210,410 |
| 2022-02-15 | 0.398 | 0.397 | 0.405 | 0.397 | -1.00% | 13 | 230,000 | 92,280 |
| 2022-02-14 | 0.399 | 0.401 | 0.401 | 0.395 | +2.30% | 22 | 750,000 | 298,580 |
| 2022-02-11 | 0.402 | 0.392 | 0.402 | 0.392 | -0.76% | 9 | 100,000 | 39,550 |
| 2022-02-10 | 0.399 | 0.395 | 0.402 | 0.394 | -0.75% | 18 | 570,000 | 225,430 |
| 2022-02-09 | 0.393 | 0.398 | 0.402 | 0.391 | -0.25% | 27 | 310,000 | 122,500 |
| 2022-02-08 | 0.4 | 0.399 | 0.4 | 0.393 | +0.25% | 8 | 560,000 | 220,370 |
| 2022-02-07 | 0.406 | 0.398 | 0.406 | 0.395 | +0.25% | 7 | 110,000 | 43,770 |
| 2022-02-04 | 0.399 | 0.397 | 0.399 | 0.391 | +1.02% | 15 | 220,000 | 86,690 |
| 2022-02-03 | 0.403 | 0.393 | 0.41 | 0.383 | -1.50% | 50 | 950,000 | 378,660 |
| 2022-02-02 | 0.405 | 0.399 | 0.406 | 0.396 | -0.99% | 17 | 240,000 | 96,200 |
| 2022-02-01 | 0.395 | 0.403 | 0.416 | 0.393 | +0.75% | 28 | 700,000 | 282,630 |
| 2022-01-31 | 0.387 | 0.4 | 0.402 | 0.387 | +1.27% | 21 | 490,000 | 193,350 |
| 2022-01-28 | 0.392 | 0.395 | 0.401 | 0.38 | +0.25% | 39 | 650,000 | 251,920 |
| 2022-01-27 | 0.4 | 0.394 | 0.4 | 0.387 | -1.50% | 20 | 470,000 | 185,420 |
| 2022-01-26 | 0.38 | 0.4 | 0.4 | 0.38 | +5.26% | 23 | 1,830,000 | 703,190 |
| 2022-01-25 | 0.396 | 0.38 | 0.396 | 0.362 | +2.70% | 31 | 510,000 | 194,310 |
| 2022-01-24 | 0.396 | 0.37 | 0.396 | 0.36 | -6.09% | 91 | 1,280,000 | 485,790 |
| 2022-01-21 | 0.395 | 0.394 | 0.396 | 0.391 | -0.25% | 21 | 220,000 | 86,670 |
| 2022-01-20 | 0.397 | 0.395 | 0.397 | 0.39 | -0.50% | 42 | 640,000 | 251,290 |
| 2022-01-19 | 0.395 | 0.397 | 0.399 | 0.392 | +0.76% | 26 | 680,000 | 268,980 |
| 2022-01-18 | 0.409 | 0.394 | 0.41 | 0.39 | -3.67% | 56 | 1,260,000 | 500,690 |
| 2022-01-17 | 0.407 | 0.409 | 0.42 | 0.407 | +0.74% | 32 | 1,160,000 | 481,470 |
| 2022-01-14 | 0.414 | 0.406 | 0.414 | 0.401 | -1.93% | 63 | 1,950,000 | 790,860 |
| 2022-01-13 | 0.412 | 0.414 | 0.418 | 0.412 | -0.48% | 12 | 300,000 | 124,810 |
| 2022-01-12 | 0.411 | 0.416 | 0.416 | 0.41 | +1.71% | 16 | 400,000 | 164,790 |
| 2022-01-11 | 0.412 | 0.409 | 0.416 | 0.405 | -0.97% | 69 | 2,300,000 | 944,090 |
| 2022-01-10 | 0.412 | 0.413 | 0.419 | 0.412 | -1.20% | 15 | 190,000 | 78,810 |
| 2022-01-06 | 0.411 | 0.418 | 0.42 | 0.411 | +0.97% | 20 | 630,000 | 263,510 |
| 2022-01-05 | 0.412 | 0.414 | 0.424 | 0.412 | -1.90% | 22 | 310,000 | 129,400 |
| 2022-01-04 | 0.408 | 0.422 | 0.425 | 0.407 | +0.96% | 41 | 820,000 | 344,450 |
| 2022-01-03 | 0.413 | 0.418 | 0.418 | 0.407 | 0.00% | 17 | 530,000 | 220,420 |