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) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.8 | 0.781 | 0.808 | 0.78 | -3.58% | 139 | 2,210,000 | 1,748,130 |
| 2023-12-28 | 0.832 | 0.81 | 0.84 | 0.801 | -2.64% | 83 | 1,310,000 | 1,073,800 |
| 2023-12-27 | 0.85 | 0.832 | 0.854 | 0.831 | -1.89% | 77 | 1,490,000 | 1,251,410 |
| 2023-12-26 | 0.872 | 0.848 | 0.875 | 0.84 | -2.86% | 89 | 1,310,000 | 1,114,970 |
| 2023-12-25 | 0.88 | 0.873 | 0.917 | 0.873 | -3.11% | 158 | 4,260,000 | 3,792,080 |
| 2023-12-22 | 0.903 | 0.901 | 0.919 | 0.887 | 0.00% | 93 | 2,030,000 | 1,833,620 |
| 2023-12-21 | 0.89 | 0.901 | 0.925 | 0.889 | +3.44% | 243 | 6,070,000 | 5,530,090 |
| 2023-12-20 | 0.829 | 0.871 | 0.89 | 0.82 | +6.09% | 333 | 6,940,000 | 5,947,880 |
| 2023-12-19 | 0.808 | 0.821 | 0.828 | 0.79 | +0.74% | 115 | 1,740,000 | 1,412,460 |
| 2023-12-18 | 0.794 | 0.815 | 0.83 | 0.792 | +0.99% | 105 | 2,380,000 | 1,942,830 |
| 2023-12-15 | 0.801 | 0.807 | 0.809 | 0.771 | +1.77% | 62 | 1,090,000 | 860,090 |
| 2023-12-14 | 0.825 | 0.793 | 0.865 | 0.793 | -0.88% | 165 | 3,310,000 | 2,759,470 |
| 2023-12-13 | 0.763 | 0.8 | 0.83 | 0.762 | +2.96% | 73 | 820,000 | 655,320 |
| 2023-12-12 | 0.792 | 0.777 | 0.793 | 0.764 | -3.12% | 147 | 1,800,000 | 1,395,930 |
| 2023-12-11 | 0.847 | 0.802 | 0.847 | 0.786 | -4.07% | 92 | 1,150,000 | 932,490 |
| 2023-12-08 | 0.837 | 0.836 | 0.847 | 0.81 | +1.09% | 45 | 650,000 | 541,300 |
| 2023-12-07 | 0.841 | 0.827 | 0.862 | 0.807 | -2.71% | 124 | 2,410,000 | 1,995,060 |
| 2023-12-06 | 0.875 | 0.85 | 0.877 | 0.85 | -1.96% | 159 | 2,540,000 | 2,179,890 |
| 2023-12-05 | 0.852 | 0.867 | 0.906 | 0.851 | -8.45% | 538 | 12,490,000 | 10,871,190 |
| 2023-12-04 | 0.972 | 0.947 | 1.047 | 0.947 | -2.57% | 609 | 15,000,000 | 15,008,100 |
| 2023-12-01 | 0.996 | 0.972 | 1 | 0.96 | -1.32% | 196 | 4,410,000 | 4,310,270 |
| 2023-11-30 | 1.014 | 0.985 | 1.018 | 0.942 | -0.71% | 197 | 3,380,000 | 3,299,480 |
| 2023-11-29 | 1.027 | 0.992 | 1.047 | 0.976 | -1.78% | 139 | 2,670,000 | 2,705,680 |
| 2023-11-28 | 0.98 | 1.01 | 1.02 | 0.932 | +1.61% | 184 | 3,910,000 | 3,852,410 |
| 2023-11-27 | 0.986 | 0.994 | 1 | 0.975 | -0.50% | 85 | 1,820,000 | 1,800,580 |
| 2023-11-24 | 1.04 | 0.999 | 1.047 | 0.937 | -3.66% | 369 | 7,240,000 | 7,032,520 |
| 2023-11-23 | 1.046 | 1.037 | 1.08 | 1.015 | +0.78% | 221 | 5,940,000 | 6,277,920 |
| 2023-11-22 | 1.057 | 1.029 | 1.079 | 1.01 | -1.44% | 229 | 5,950,000 | 6,247,150 |
| 2023-11-21 | 1.024 | 1.044 | 1.064 | 0.977 | +3.26% | 212 | 4,800,000 | 4,952,470 |
| 2023-11-20 | 1.028 | 1.011 | 1.028 | 0.998 | +0.10% | 73 | 1,420,000 | 1,436,210 |
| 2023-11-17 | 0.996 | 1.01 | 1.026 | 0.994 | +2.02% | 89 | 1,730,000 | 1,739,960 |
| 2023-11-16 | 0.99 | 0.99 | 1.028 | 0.983 | +1.02% | 285 | 5,490,000 | 5,555,650 |
| 2023-11-15 | 0.901 | 0.98 | 0.998 | 0.873 | +8.05% | 246 | 4,510,000 | 4,252,520 |
| 2023-11-14 | 1 | 0.907 | 1.03 | 0.86 | -9.21% | 493 | 11,520,000 | 10,532,920 |
| 2023-11-13 | 0.98 | 0.999 | 1.02 | 0.97 | +1.94% | 205 | 3,440,000 | 3,422,880 |
| 2023-11-10 | 1.032 | 0.98 | 1.039 | 0.951 | -3.92% | 345 | 6,910,000 | 6,825,210 |
| 2023-11-09 | 1.038 | 1.02 | 1.067 | 1.02 | -1.73% | 139 | 3,050,000 | 3,195,560 |
| 2023-11-08 | 1.064 | 1.038 | 1.067 | 1.036 | -2.35% | 166 | 2,420,000 | 2,534,980 |
| 2023-11-07 | 1.09 | 1.063 | 1.09 | 1.03 | -2.12% | 210 | 4,030,000 | 4,287,990 |
| 2023-11-06 | 1.085 | 1.086 | 1.093 | 1.07 | +0.09% | 46 | 690,000 | 747,390 |
| 2023-11-03 | 1.086 | 1.085 | 1.095 | 1.07 | +0.09% | 51 | 980,000 | 1,061,840 |
| 2023-11-02 | 1.082 | 1.084 | 1.1 | 1.078 | +0.46% | 65 | 970,000 | 1,056,970 |
| 2023-11-01 | 1.066 | 1.079 | 1.09 | 1.056 | +0.28% | 58 | 940,000 | 1,008,450 |
| 2023-10-31 | 1.099 | 1.076 | 1.099 | 1.05 | -1.91% | 181 | 2,680,000 | 2,875,150 |
| 2023-10-30 | 1.102 | 1.097 | 1.107 | 1.081 | -1.35% | 130 | 1,910,000 | 2,090,820 |
| 2023-10-27 | 1.127 | 1.112 | 1.153 | 1.055 | -0.89% | 408 | 6,790,000 | 7,452,710 |
| 2023-10-26 | 1.165 | 1.122 | 1.167 | 1.12 | -2.43% | 144 | 2,410,000 | 2,764,690 |
| 2023-10-25 | 1.122 | 1.15 | 1.155 | 1.112 | +2.68% | 170 | 2,850,000 | 3,239,340 |
| 2023-10-24 | 1.128 | 1.12 | 1.171 | 1.105 | -1.93% | 238 | 3,550,000 | 4,013,110 |
| 2023-10-23 | 1.173 | 1.142 | 1.176 | 1.123 | -1.97% | 237 | 3,920,000 | 4,506,750 |
| 2023-10-20 | 1.155 | 1.165 | 1.175 | 1.122 | +0.87% | 185 | 3,890,000 | 4,505,970 |
| 2023-10-19 | 1.214 | 1.155 | 1.23 | 1.151 | -3.91% | 430 | 6,800,000 | 8,012,980 |
| 2023-10-18 | 1.156 | 1.202 | 1.235 | 1.156 | +4.34% | 815 | 17,490,000 | 21,042,500 |
| 2023-10-17 | 1.088 | 1.152 | 1.18 | 1.083 | +7.66% | 1622 | 34,600,000 | 39,690,720 |
| 2023-10-16 | 1.054 | 1.07 | 1.077 | 1.02 | +1.52% | 238 | 4,290,000 | 4,499,590 |
| 2023-10-13 | 1.001 | 1.054 | 1.12 | 0.964 | +5.29% | 415 | 7,600,000 | 8,134,290 |
| 2023-10-12 | 1.01 | 1.001 | 1.053 | 1.001 | -1.86% | 124 | 2,020,000 | 2,070,990 |
| 2023-10-11 | 1.013 | 1.02 | 1.03 | 1.001 | -0.68% | 105 | 1,550,000 | 1,569,980 |
| 2023-10-10 | 0.985 | 1.027 | 1.058 | 0.984 | +4.90% | 482 | 10,080,000 | 10,335,430 |
| 2023-10-09 | 0.959 | 0.979 | 0.986 | 0.952 | +0.41% | 100 | 1,760,000 | 1,707,000 |
| 2023-10-06 | 0.976 | 0.975 | 0.98 | 0.951 | -1.02% | 126 | 1,590,000 | 1,534,190 |
| 2023-10-05 | 0.992 | 0.985 | 0.999 | 0.964 | -1.30% | 184 | 2,800,000 | 2,756,230 |
| 2023-10-04 | 0.985 | 0.998 | 1.005 | 0.98 | -0.10% | 67 | 920,000 | 913,620 |
| 2023-10-03 | 0.995 | 0.999 | 1 | 0.957 | +0.40% | 130 | 4,770,000 | 4,729,050 |
| 2023-10-02 | 0.994 | 0.995 | 1.016 | 0.986 | +0.40% | 153 | 1,970,000 | 1,971,240 |
| 2023-09-29 | 1.02 | 0.991 | 1.02 | 0.985 | -2.56% | 59 | 1,180,000 | 1,183,600 |
| 2023-09-28 | 0.973 | 1.017 | 1.064 | 0.963 | +4.31% | 300 | 6,130,000 | 6,260,050 |
| 2023-09-27 | 0.957 | 0.975 | 0.982 | 0.951 | +2.63% | 111 | 2,250,000 | 2,181,710 |
| 2023-09-26 | 0.971 | 0.95 | 0.971 | 0.94 | -1.96% | 100 | 2,210,000 | 2,098,070 |
| 2023-09-25 | 0.95 | 0.969 | 0.982 | 0.928 | +2.76% | 98 | 1,770,000 | 1,702,610 |
| 2023-09-22 | 0.891 | 0.943 | 0.945 | 0.851 | +5.84% | 275 | 4,710,000 | 4,279,170 |
| 2023-09-21 | 0.979 | 0.891 | 1.017 | 0.85 | -7.09% | 307 | 5,840,000 | 5,468,740 |
| 2023-09-20 | 1.019 | 0.959 | 1.019 | 0.928 | -4.39% | 335 | 8,140,000 | 7,703,750 |
| 2023-09-19 | 1.091 | 1.003 | 1.135 | 0.972 | -8.40% | 552 | 10,570,000 | 10,925,760 |
| 2023-09-18 | 1.09 | 1.095 | 1.127 | 1.082 | +0.46% | 175 | 4,020,000 | 4,424,810 |
| 2023-09-15 | 0.998 | 1.09 | 1.172 | 0.923 | +10.32% | 504 | 10,870,000 | 11,533,410 |
| 2023-09-14 | 1.148 | 0.988 | 1.148 | 0.928 | -14.46% | 746 | 15,070,000 | 15,345,740 |
| 2023-09-13 | 1.158 | 1.155 | 1.189 | 1.118 | -0.60% | 170 | 2,940,000 | 3,387,800 |
| 2023-09-12 | 1.139 | 1.162 | 1.212 | 1.058 | +0.17% | 286 | 5,590,000 | 6,480,990 |
| 2023-09-11 | 1.129 | 1.16 | 1.182 | 1.11 | +5.26% | 248 | 4,230,000 | 4,835,290 |
| 2023-09-08 | 1.14 | 1.102 | 1.179 | 1.03 | -3.08% | 325 | 6,070,000 | 6,784,230 |
| 2023-09-07 | 1.195 | 1.137 | 1.26 | 1.055 | -4.61% | 604 | 12,940,000 | 15,519,420 |
| 2023-09-06 | 1.229 | 1.192 | 1.289 | 1.171 | -2.53% | 497 | 9,400,000 | 11,550,570 |
| 2023-09-05 | 1.245 | 1.223 | 1.3 | 1.194 | -0.49% | 611 | 11,960,000 | 14,769,870 |
| 2023-09-04 | 1.185 | 1.229 | 1.239 | 1.17 | +4.60% | 559 | 12,230,000 | 14,783,210 |
| 2023-09-01 | 1.172 | 1.175 | 1.225 | 1.162 | -0.68% | 332 | 6,000,000 | 7,128,720 |
| 2023-08-31 | 1.222 | 1.183 | 1.222 | 1.131 | -2.15% | 499 | 9,590,000 | 11,256,870 |
| 2023-08-30 | 1.218 | 1.209 | 1.229 | 1.184 | +0.58% | 352 | 6,660,000 | 8,031,930 |
| 2023-08-29 | 1.252 | 1.202 | 1.256 | 1.175 | -3.84% | 871 | 18,470,000 | 22,238,020 |
| 2023-08-28 | 1.16 | 1.25 | 1.269 | 1.16 | +8.79% | 1156 | 25,060,000 | 30,498,490 |
| 2023-08-25 | 1.146 | 1.149 | 1.168 | 1.128 | +0.97% | 197 | 4,040,000 | 4,640,350 |
| 2023-08-24 | 1.15 | 1.138 | 1.15 | 1.11 | -1.64% | 197 | 3,480,000 | 3,948,110 |
| 2023-08-23 | 1.196 | 1.157 | 1.217 | 1.122 | -3.58% | 698 | 13,350,000 | 15,623,630 |
| 2023-08-22 | 1.188 | 1.2 | 1.2 | 1.056 | +9.59% | 1140 | 21,350,000 | 24,447,830 |
| 2023-08-21 | 1.01 | 1.095 | 1.099 | 0.983 | +9.28% | 761 | 14,520,000 | 15,413,420 |
| 2023-08-18 | 1.025 | 1.002 | 1.047 | 0.96 | -0.60% | 440 | 9,180,000 | 9,103,660 |
| 2023-08-17 | 1.01 | 1.008 | 1.064 | 0.914 | +0.80% | 823 | 15,260,000 | 14,687,780 |
| 2023-08-16 | 1.15 | 1 | 1.15 | 0.922 | -11.58% | 1482 | 26,990,000 | 27,558,820 |
| 2023-08-15 | 1.048 | 1.131 | 1.162 | 0.925 | -2.84% | 548 | 9,520,000 | 10,548,680 |
| 2023-08-14 | 1.173 | 1.164 | 1.22 | 1.153 | -0.85% | 755 | 15,010,000 | 17,932,840 |
| 2023-08-11 | 1.15 | 1.174 | 1.245 | 1.149 | +3.71% | 1207 | 22,490,000 | 26,607,380 |
| 2023-08-10 | 1.662 | 1.132 | 1.976 | 0.921 | -25.08% | 4884 | 97,880,000 | 122,772,800 |
| 2023-08-09 | 1.187 | 1.511 | 1.511 | 1.118 | +38.75% | 2999 | 60,450,000 | 78,440,990 |
| 2023-08-08 | 0.962 | 1.089 | 1.176 | 0.882 | +17.10% | 2964 | 59,770,000 | 62,168,380 |
| 2023-08-07 | 0.756 | 0.93 | 0.98 | 0.748 | +26.36% | 2875 | 63,950,000 | 54,777,250 |
| 2023-08-04 | 0.72 | 0.736 | 0.82 | 0.713 | +5.29% | 2664 | 59,550,000 | 46,367,900 |
| 2023-08-03 | 0.684 | 0.699 | 0.72 | 0.67 | +3.56% | 495 | 13,550,000 | 9,391,520 |
| 2023-08-02 | 0.66 | 0.675 | 0.696 | 0.66 | +2.27% | 581 | 15,670,000 | 10,600,130 |
| 2023-08-01 | 0.671 | 0.66 | 0.674 | 0.646 | -1.05% | 574 | 16,780,000 | 11,022,730 |
| 2023-07-31 | 0.669 | 0.667 | 0.679 | 0.652 | -0.15% | 257 | 6,280,000 | 4,169,830 |
| 2023-07-28 | 0.677 | 0.668 | 0.677 | 0.642 | -0.30% | 462 | 9,940,000 | 6,553,220 |
| 2023-07-27 | 0.7 | 0.67 | 0.709 | 0.619 | -3.18% | 1573 | 37,050,000 | 24,549,860 |
| 2023-07-26 | 0.682 | 0.692 | 0.714 | 0.665 | +1.17% | 568 | 17,720,000 | 12,227,900 |
| 2023-07-25 | 0.665 | 0.684 | 0.7 | 0.65 | +3.01% | 312 | 7,250,000 | 4,921,550 |
| 2023-07-24 | 0.617 | 0.664 | 0.7 | 0.607 | +10.12% | 1754 | 45,180,000 | 29,778,060 |
| 2023-07-21 | 0.598 | 0.603 | 0.668 | 0.59 | +0.50% | 789 | 19,200,000 | 11,992,540 |
| 2023-07-20 | 0.595 | 0.6 | 0.623 | 0.572 | +1.18% | 410 | 8,920,000 | 5,316,570 |
| 2023-07-19 | 0.568 | 0.593 | 0.61 | 0.555 | +4.04% | 733 | 20,940,000 | 12,179,370 |
| 2023-07-18 | 0.582 | 0.57 | 0.582 | 0.55 | -1.38% | 254 | 5,030,000 | 2,866,520 |
| 2023-07-17 | 0.579 | 0.578 | 0.584 | 0.56 | -0.69% | 167 | 2,830,000 | 1,625,710 |
| 2023-07-14 | 0.583 | 0.582 | 0.592 | 0.575 | -0.17% | 138 | 4,050,000 | 2,359,240 |
| 2023-07-13 | 0.582 | 0.583 | 0.585 | 0.572 | +0.87% | 114 | 3,040,000 | 1,761,930 |
| 2023-07-12 | 0.563 | 0.578 | 0.583 | 0.563 | +2.85% | 211 | 4,200,000 | 2,409,110 |
| 2023-07-11 | 0.561 | 0.562 | 0.572 | 0.55 | +0.36% | 215 | 3,830,000 | 2,140,540 |
| 2023-07-10 | 0.56 | 0.56 | 0.564 | 0.555 | 0.00% | 79 | 2,180,000 | 1,223,490 |
| 2023-07-07 | 0.552 | 0.56 | 0.565 | 0.548 | +1.45% | 141 | 3,390,000 | 1,893,970 |
| 2023-07-06 | 0.536 | 0.552 | 0.567 | 0.526 | -1.25% | 390 | 8,370,000 | 4,589,210 |
| 2023-07-05 | 0.6 | 0.559 | 0.606 | 0.559 | -6.05% | 756 | 17,400,000 | 9,945,630 |
| 2023-07-04 | 0.629 | 0.595 | 0.634 | 0.595 | -4.49% | 627 | 13,850,000 | 8,403,490 |
| 2023-07-03 | 0.608 | 0.623 | 0.629 | 0.594 | +2.64% | 353 | 10,080,000 | 6,157,910 |
| 2023-06-30 | 0.615 | 0.607 | 0.616 | 0.597 | -0.49% | 204 | 4,390,000 | 2,662,670 |
| 2023-06-29 | 0.626 | 0.61 | 0.64 | 0.597 | -1.61% | 271 | 5,810,000 | 3,544,210 |
| 2023-06-28 | 0.607 | 0.62 | 0.62 | 0.592 | +1.64% | 179 | 5,860,000 | 3,566,520 |
| 2023-06-27 | 0.587 | 0.61 | 0.62 | 0.584 | +4.10% | 385 | 9,600,000 | 5,831,780 |
| 2023-06-26 | 0.595 | 0.586 | 0.598 | 0.564 | -2.17% | 359 | 7,710,000 | 4,482,640 |
| 2023-06-23 | 0.618 | 0.599 | 0.62 | 0.59 | -2.92% | 225 | 5,710,000 | 3,439,180 |
| 2023-06-22 | 0.62 | 0.617 | 0.638 | 0.6 | -0.16% | 338 | 7,750,000 | 4,828,590 |
| 2023-06-21 | 0.588 | 0.618 | 0.646 | 0.588 | +5.64% | 1009 | 23,290,000 | 14,482,820 |
| 2023-06-20 | 0.598 | 0.585 | 0.614 | 0.562 | +0.86% | 668 | 17,710,000 | 10,515,410 |
| 2023-06-19 | 0.579 | 0.58 | 0.588 | 0.531 | +1.75% | 730 | 19,790,000 | 11,168,610 |
| 2023-06-16 | 0.537 | 0.57 | 0.64 | 0.53 | +7.75% | 2465 | 61,070,000 | 35,453,280 |
| 2023-06-15 | 0.529 | 0.529 | 0.551 | 0.523 | +1.15% | 497 | 18,170,000 | 9,785,030 |
| 2023-06-14 | 0.524 | 0.523 | 0.531 | 0.516 | +0.58% | 289 | 7,730,000 | 4,046,300 |
| 2023-06-13 | 0.524 | 0.52 | 0.53 | 0.499 | -0.38% | 585 | 16,500,000 | 8,494,410 |
| 2023-06-09 | 0.547 | 0.522 | 0.558 | 0.502 | -5.26% | 1151 | 38,790,000 | 20,408,020 |
| 2023-06-08 | 0.555 | 0.551 | 0.563 | 0.532 | -1.25% | 273 | 5,400,000 | 2,933,060 |
| 2023-06-07 | 0.545 | 0.558 | 0.558 | 0.538 | +2.95% | 125 | 2,140,000 | 1,174,760 |
| 2023-06-06 | 0.536 | 0.542 | 0.549 | 0.536 | -2.17% | 95 | 1,920,000 | 1,040,390 |
| 2023-06-05 | 0.554 | 0.554 | 0.556 | 0.539 | +0.73% | 174 | 3,630,000 | 1,985,880 |
| 2023-06-02 | 0.55 | 0.55 | 0.559 | 0.548 | -0.54% | 49 | 1,180,000 | 652,950 |
| 2023-06-01 | 0.545 | 0.553 | 0.56 | 0.545 | +0.36% | 43 | 630,000 | 349,060 |
| 2023-05-31 | 0.549 | 0.551 | 0.56 | 0.54 | -0.36% | 117 | 2,170,000 | 1,188,890 |
| 2023-05-30 | 0.561 | 0.553 | 0.568 | 0.541 | -2.81% | 147 | 2,890,000 | 1,600,060 |
| 2023-05-29 | 0.578 | 0.569 | 0.58 | 0.555 | +0.53% | 122 | 3,250,000 | 1,831,040 |
| 2023-05-26 | 0.568 | 0.566 | 0.576 | 0.55 | +0.53% | 116 | 2,480,000 | 1,388,060 |
| 2023-05-25 | 0.563 | 0.563 | 0.577 | 0.541 | -0.88% | 278 | 5,730,000 | 3,190,020 |
| 2023-05-24 | 0.539 | 0.568 | 0.575 | 0.521 | +5.38% | 620 | 12,110,000 | 6,766,940 |
| 2023-05-23 | 0.532 | 0.539 | 0.551 | 0.512 | +1.70% | 189 | 3,710,000 | 1,970,330 |
| 2023-05-22 | 0.541 | 0.53 | 0.545 | 0.506 | -0.19% | 243 | 5,060,000 | 2,669,540 |
| 2023-05-19 | 0.581 | 0.531 | 0.583 | 0.52 | -6.84% | 701 | 18,590,000 | 10,067,820 |
| 2023-05-18 | 0.551 | 0.57 | 0.584 | 0.549 | +4.78% | 609 | 15,300,000 | 8,663,460 |
| 2023-05-17 | 0.53 | 0.544 | 0.575 | 0.52 | +0.93% | 453 | 11,840,000 | 6,458,180 |
| 2023-05-16 | 0.534 | 0.539 | 0.55 | 0.506 | +1.13% | 500 | 10,870,000 | 5,714,240 |
| 2023-05-15 | 0.517 | 0.533 | 0.567 | 0.487 | +1.72% | 707 | 19,800,000 | 10,293,870 |
| 2023-05-12 | 0.502 | 0.524 | 0.524 | 0.5 | +2.54% | 83 | 1,470,000 | 746,390 |
| 2023-05-11 | 0.502 | 0.511 | 0.528 | 0.499 | +2.00% | 183 | 4,240,000 | 2,168,830 |
| 2023-05-10 | 0.466 | 0.501 | 0.506 | 0.466 | +6.14% | 148 | 3,960,000 | 1,954,890 |
| 2023-05-08 | 0.496 | 0.472 | 0.507 | 0.461 | -4.26% | 100 | 1,920,000 | 932,820 |
| 2023-05-05 | 0.471 | 0.493 | 0.53 | 0.471 | +3.14% | 657 | 16,000,000 | 8,026,810 |
| 2023-05-04 | 0.48 | 0.478 | 0.498 | 0.461 | -0.21% | 227 | 4,890,000 | 2,324,760 |
| 2023-05-03 | 0.52 | 0.479 | 0.521 | 0.462 | -6.45% | 410 | 10,000,000 | 4,878,390 |
| 2023-05-02 | 0.548 | 0.512 | 0.548 | 0.485 | -5.71% | 484 | 9,320,000 | 4,778,890 |
| 2023-04-28 | 0.558 | 0.543 | 0.563 | 0.517 | -2.69% | 373 | 10,520,000 | 5,633,840 |
| 2023-04-27 | 0.577 | 0.558 | 0.631 | 0.532 | -1.93% | 862 | 21,860,000 | 12,650,720 |
| 2023-04-26 | 0.61 | 0.569 | 0.611 | 0.545 | -4.53% | 841 | 20,120,000 | 11,326,340 |
| 2023-04-25 | 0.558 | 0.596 | 0.677 | 0.519 | +11.61% | 4659 | 119,490,000 | 75,103,410 |
| 2023-04-24 | 0.528 | 0.534 | 0.545 | 0.49 | +1.14% | 1143 | 24,450,000 | 12,620,690 |
| 2023-04-21 | 0.486 | 0.528 | 0.575 | 0.484 | +9.77% | 3179 | 85,910,000 | 45,388,670 |
| 2023-04-20 | 0.407 | 0.481 | 0.52 | 0.407 | +18.18% | 3588 | 110,940,000 | 53,831,180 |
| 2023-04-19 | 0.412 | 0.407 | 0.44 | 0.405 | -0.97% | 288 | 7,200,000 | 3,039,200 |
| 2023-04-18 | 0.415 | 0.411 | 0.423 | 0.411 | -0.96% | 60 | 1,240,000 | 516,520 |
| 2023-04-17 | 0.41 | 0.415 | 0.418 | 0.403 | +2.22% | 116 | 2,860,000 | 1,177,670 |
| 2023-04-14 | 0.395 | 0.406 | 0.406 | 0.39 | +3.05% | 60 | 1,580,000 | 627,770 |
| 2023-04-13 | 0.395 | 0.394 | 0.401 | 0.389 | -0.25% | 38 | 1,000,000 | 394,080 |
| 2023-04-12 | 0.392 | 0.395 | 0.396 | 0.386 | +1.02% | 25 | 440,000 | 171,540 |
| 2023-04-11 | 0.406 | 0.391 | 0.41 | 0.391 | -2.98% | 90 | 1,880,000 | 751,500 |
| 2023-04-10 | 0.406 | 0.403 | 0.407 | 0.391 | +2.03% | 101 | 2,570,000 | 1,030,610 |
| 2023-04-07 | 0.403 | 0.395 | 0.406 | 0.39 | -1.74% | 80 | 2,530,000 | 1,009,410 |
| 2023-04-06 | 0.394 | 0.402 | 0.408 | 0.389 | +4.42% | 124 | 2,640,000 | 1,053,290 |
| 2023-04-05 | 0.382 | 0.385 | 0.39 | 0.379 | +1.32% | 28 | 390,000 | 149,700 |
| 2023-04-04 | 0.384 | 0.38 | 0.4 | 0.38 | -0.52% | 67 | 1,200,000 | 462,400 |
| 2023-04-03 | 0.366 | 0.382 | 0.39 | 0.366 | +2.96% | 106 | 2,100,000 | 788,390 |
| 2023-03-31 | 0.373 | 0.371 | 0.374 | 0.366 | -1.07% | 43 | 960,000 | 354,920 |
| 2023-03-30 | 0.373 | 0.375 | 0.376 | 0.372 | +0.54% | 18 | 600,000 | 224,230 |
| 2023-03-29 | 0.374 | 0.373 | 0.378 | 0.368 | +0.54% | 18 | 430,000 | 160,280 |
| 2023-03-28 | 0.377 | 0.371 | 0.377 | 0.364 | -1.33% | 39 | 650,000 | 240,260 |
| 2023-03-27 | 0.372 | 0.376 | 0.38 | 0.369 | +1.90% | 45 | 780,000 | 290,990 |
| 2023-03-24 | 0.365 | 0.369 | 0.374 | 0.363 | +2.50% | 42 | 960,000 | 353,300 |
| 2023-03-23 | 0.367 | 0.36 | 0.371 | 0.36 | -0.55% | 44 | 650,000 | 237,790 |
| 2023-03-22 | 0.357 | 0.362 | 0.362 | 0.356 | +0.84% | 21 | 400,000 | 143,980 |
| 2023-03-21 | 0.355 | 0.359 | 0.368 | 0.351 | +0.56% | 73 | 1,230,000 | 442,240 |
| 2023-03-20 | 0.352 | 0.357 | 0.357 | 0.344 | +0.56% | 47 | 860,000 | 302,520 |
| 2023-03-17 | 0.356 | 0.355 | 0.36 | 0.353 | -1.39% | 26 | 350,000 | 124,670 |
| 2023-03-16 | 0.355 | 0.36 | 0.362 | 0.351 | -0.83% | 33 | 550,000 | 195,210 |
| 2023-03-15 | 0.365 | 0.363 | 0.365 | 0.358 | +0.55% | 19 | 450,000 | 162,250 |
| 2023-03-14 | 0.366 | 0.361 | 0.369 | 0.361 | -2.43% | 18 | 460,000 | 167,910 |
| 2023-03-13 | 0.363 | 0.37 | 0.375 | 0.363 | +1.65% | 32 | 380,000 | 140,650 |
| 2023-03-10 | 0.362 | 0.364 | 0.369 | 0.352 | -0.55% | 35 | 630,000 | 229,700 |
| 2023-03-09 | 0.366 | 0.366 | 0.368 | 0.362 | +1.10% | 20 | 330,000 | 120,520 |
| 2023-03-07 | 0.364 | 0.362 | 0.373 | 0.362 | +0.56% | 48 | 860,000 | 315,440 |
| 2023-03-06 | 0.361 | 0.36 | 0.366 | 0.36 | -0.55% | 43 | 970,000 | 351,290 |
| 2023-03-03 | 0.366 | 0.362 | 0.366 | 0.356 | +1.12% | 31 | 550,000 | 197,100 |
| 2023-03-02 | 0.361 | 0.358 | 0.368 | 0.353 | -0.83% | 30 | 660,000 | 236,430 |
| 2023-03-01 | 0.357 | 0.361 | 0.372 | 0.352 | +2.85% | 67 | 950,000 | 341,960 |
| 2023-02-28 | 0.353 | 0.351 | 0.353 | 0.346 | +0.29% | 24 | 560,000 | 196,300 |
| 2023-02-27 | 0.353 | 0.35 | 0.353 | 0.349 | +0.29% | 9 | 200,000 | 70,010 |
| 2023-02-24 | 0.35 | 0.349 | 0.354 | 0.349 | -0.29% | 8 | 80,000 | 28,050 |
| 2023-02-22 | 0.353 | 0.35 | 0.353 | 0.35 | +0.29% | 19 | 750,000 | 264,570 |
| 2023-02-21 | 0.341 | 0.349 | 0.357 | 0.341 | +1.45% | 25 | 410,000 | 142,240 |
| 2023-02-20 | 0.347 | 0.344 | 0.351 | 0.335 | -2.27% | 63 | 960,000 | 329,020 |
| 2023-02-17 | 0.343 | 0.352 | 0.352 | 0.341 | +1.73% | 36 | 600,000 | 207,050 |
| 2023-02-16 | 0.352 | 0.346 | 0.366 | 0.34 | -2.26% | 84 | 1,810,000 | 634,200 |
| 2023-02-15 | 0.363 | 0.354 | 0.42 | 0.35 | -0.56% | 854 | 18,660,000 | 7,266,710 |
| 2023-02-14 | 0.361 | 0.356 | 0.397 | 0.35 | -0.84% | 209 | 4,810,000 | 1,751,720 |
| 2023-02-13 | 0.368 | 0.359 | 0.38 | 0.353 | -0.28% | 64 | 1,280,000 | 462,140 |
| 2023-02-10 | 0.356 | 0.36 | 0.377 | 0.35 | +1.69% | 171 | 4,160,000 | 1,511,740 |
| 2023-02-09 | 0.347 | 0.354 | 0.36 | 0.347 | +2.61% | 42 | 630,000 | 223,650 |
| 2023-02-08 | 0.347 | 0.345 | 0.352 | 0.341 | 0.00% | 24 | 370,000 | 127,950 |
| 2023-02-07 | 0.344 | 0.345 | 0.353 | 0.341 | -0.86% | 33 | 490,000 | 168,450 |
| 2023-02-06 | 0.348 | 0.348 | 0.352 | 0.339 | +2.65% | 24 | 350,000 | 121,190 |
| 2023-02-03 | 0.344 | 0.339 | 0.36 | 0.336 | 0.00% | 70 | 1,150,000 | 398,820 |
| 2023-02-02 | 0.347 | 0.339 | 0.35 | 0.332 | -0.29% | 40 | 700,000 | 237,750 |
| 2023-02-01 | 0.342 | 0.34 | 0.352 | 0.335 | +1.19% | 68 | 1,110,000 | 380,290 |
| 2023-01-31 | 0.339 | 0.336 | 0.342 | 0.329 | +1.20% | 63 | 980,000 | 328,680 |
| 2023-01-30 | 0.33 | 0.332 | 0.333 | 0.328 | +0.61% | 34 | 590,000 | 195,400 |
| 2023-01-27 | 0.338 | 0.33 | 0.339 | 0.33 | -1.49% | 30 | 450,000 | 150,150 |
| 2023-01-26 | 0.336 | 0.335 | 0.35 | 0.335 | -0.89% | 30 | 500,000 | 170,970 |
| 2023-01-25 | 0.338 | 0.338 | 0.344 | 0.338 | -0.29% | 14 | 220,000 | 74,810 |
| 2023-01-24 | 0.337 | 0.339 | 0.342 | 0.335 | +0.30% | 22 | 260,000 | 88,000 |
| 2023-01-23 | 0.334 | 0.338 | 0.338 | 0.33 | +1.81% | 22 | 500,000 | 166,170 |
| 2023-01-20 | 0.33 | 0.332 | 0.332 | 0.33 | +0.30% | 5 | 80,000 | 26,440 |
| 2023-01-19 | 0.33 | 0.331 | 0.331 | 0.329 | -0.30% | 13 | 180,000 | 59,340 |
| 2023-01-18 | 0.331 | 0.332 | 0.334 | 0.331 | -0.30% | 8 | 90,000 | 29,920 |
| 2023-01-17 | 0.348 | 0.333 | 0.349 | 0.322 | -1.48% | 67 | 830,000 | 276,040 |
| 2023-01-16 | 0.347 | 0.338 | 0.352 | 0.334 | -1.74% | 42 | 500,000 | 170,950 |
| 2023-01-13 | 0.344 | 0.344 | 0.35 | 0.334 | 0.00% | 38 | 750,000 | 255,930 |
| 2023-01-12 | 0.339 | 0.344 | 0.36 | 0.331 | +1.18% | 105 | 1,900,000 | 658,620 |
| 2023-01-11 | 0.328 | 0.34 | 0.344 | 0.323 | +3.66% | 70 | 1,250,000 | 417,240 |
| 2023-01-10 | 0.323 | 0.328 | 0.337 | 0.323 | +1.55% | 116 | 2,120,000 | 696,080 |
| 2023-01-09 | 0.323 | 0.323 | 0.323 | 0.32 | +0.31% | 26 | 330,000 | 106,410 |
| 2023-01-06 | 0.32 | 0.322 | 0.322 | 0.32 | +0.63% | 9 | 90,000 | 28,910 |
| 2023-01-05 | 0.32 | 0.32 | 0.323 | 0.319 | +0.95% | 28 | 530,000 | 170,000 |
| 2023-01-04 | 0.317 | 0.317 | 0.32 | 0.312 | -0.31% | 27 | 350,000 | 111,160 |
| 2023-01-03 | 0.316 | 0.318 | 0.318 | 0.316 | 0.00% | 4 | 50,000 | 15,820 |