МосЭнерго
MSNG
1.9085 ₽ -0.18% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1.7495 | 1.7455 | 1.7555 | 1.7345 | +0.06% | 1079 | 7,003,000 | 12,219,284 |
| 2022-12-29 | 1.7465 | 1.7445 | 1.753 | 1.738 | +0.23% | 860 | 6,846,000 | 11,941,518 |
| 2022-12-28 | 1.7435 | 1.7405 | 1.751 | 1.708 | -0.11% | 1208 | 10,165,000 | 17,650,877 |
| 2022-12-27 | 1.748 | 1.7425 | 1.7575 | 1.7225 | -0.09% | 931 | 9,085,000 | 15,880,831 |
| 2022-12-26 | 1.74 | 1.744 | 1.7695 | 1.74 | -0.37% | 982 | 9,851,000 | 17,248,823 |
| 2022-12-23 | 1.743 | 1.7505 | 1.7535 | 1.7365 | +0.81% | 743 | 6,703,000 | 11,716,866 |
| 2022-12-22 | 1.726 | 1.7365 | 1.7525 | 1.726 | +0.61% | 1039 | 11,701,000 | 20,383,191 |
| 2022-12-21 | 1.71 | 1.726 | 1.7595 | 1.71 | +0.97% | 1115 | 9,148,000 | 15,875,958 |
| 2022-12-20 | 1.7105 | 1.7095 | 1.7115 | 1.67 | -0.09% | 1198 | 7,725,000 | 13,112,352 |
| 2022-12-19 | 1.723 | 1.711 | 1.728 | 1.701 | -0.70% | 821 | 7,478,000 | 12,799,640 |
| 2022-12-16 | 1.6965 | 1.723 | 1.74 | 1.69 | +1.56% | 1277 | 10,106,000 | 17,445,047 |
| 2022-12-15 | 1.705 | 1.6965 | 1.707 | 1.686 | -0.50% | 737 | 3,876,000 | 6,573,132 |
| 2022-12-14 | 1.71 | 1.705 | 1.7155 | 1.703 | -0.47% | 514 | 3,643,000 | 6,228,781 |
| 2022-12-13 | 1.723 | 1.713 | 1.7285 | 1.711 | -0.41% | 427 | 3,915,000 | 6,729,072 |
| 2022-12-12 | 1.715 | 1.72 | 1.7235 | 1.71 | +0.32% | 464 | 2,223,000 | 3,808,736 |
| 2022-12-09 | 1.722 | 1.7145 | 1.723 | 1.71 | -0.09% | 504 | 2,625,000 | 4,502,847 |
| 2022-12-08 | 1.727 | 1.716 | 1.7295 | 1.714 | -0.23% | 423 | 2,423,000 | 4,163,527 |
| 2022-12-07 | 1.739 | 1.72 | 1.739 | 1.7145 | -0.98% | 798 | 4,777,000 | 8,212,223 |
| 2022-12-06 | 1.7385 | 1.737 | 1.741 | 1.73 | -0.03% | 541 | 2,542,000 | 4,410,475 |
| 2022-12-05 | 1.74 | 1.7375 | 1.74 | 1.7245 | +0.55% | 657 | 2,747,000 | 4,768,830 |
| 2022-12-02 | 1.736 | 1.728 | 1.747 | 1.725 | -0.52% | 837 | 4,383,000 | 7,584,650 |
| 2022-12-01 | 1.753 | 1.737 | 1.755 | 1.683 | -0.17% | 1463 | 9,793,000 | 16,942,140 |
| 2022-11-30 | 1.7485 | 1.74 | 1.7645 | 1.736 | -0.43% | 1458 | 10,823,000 | 18,936,665 |
| 2022-11-29 | 1.7505 | 1.7475 | 1.76 | 1.742 | -0.14% | 826 | 8,057,000 | 14,123,994 |
| 2022-11-28 | 1.7535 | 1.75 | 1.7625 | 1.746 | -0.34% | 676 | 4,386,000 | 7,684,967 |
| 2022-11-25 | 1.7645 | 1.756 | 1.7645 | 1.7455 | -0.03% | 778 | 7,311,000 | 12,840,669 |
| 2022-11-24 | 1.766 | 1.7565 | 1.7675 | 1.742 | 0.00% | 738 | 6,360,000 | 11,171,746 |
| 2022-11-23 | 1.767 | 1.7565 | 1.775 | 1.7455 | -0.20% | 1056 | 10,309,000 | 18,128,427 |
| 2022-11-22 | 1.7755 | 1.76 | 1.7755 | 1.74 | +0.11% | 994 | 8,470,000 | 14,842,460 |
| 2022-11-21 | 1.7945 | 1.758 | 1.7965 | 1.756 | -1.73% | 1105 | 9,844,000 | 17,380,831 |
| 2022-11-18 | 1.7945 | 1.789 | 1.87 | 1.7705 | -0.03% | 1894 | 13,624,000 | 24,583,063 |
| 2022-11-17 | 1.7895 | 1.7895 | 1.7955 | 1.7855 | -0.03% | 445 | 2,406,000 | 4,310,770 |
| 2022-11-16 | 1.79 | 1.79 | 1.8 | 1.7735 | -0.14% | 773 | 5,150,000 | 9,225,166 |
| 2022-11-15 | 1.7945 | 1.7925 | 1.8295 | 1.78 | +0.36% | 1198 | 8,868,000 | 15,948,567 |
| 2022-11-14 | 1.78 | 1.786 | 1.83 | 1.78 | -0.78% | 978 | 6,568,000 | 11,879,608 |
| 2022-11-11 | 1.8 | 1.8 | 1.86 | 1.77 | +0.39% | 1957 | 12,536,000 | 22,737,133 |
| 2022-11-10 | 1.785 | 1.793 | 1.8075 | 1.772 | +0.45% | 846 | 5,209,000 | 9,339,994 |
| 2022-11-09 | 1.8115 | 1.785 | 1.8245 | 1.7525 | -1.46% | 1395 | 13,054,000 | 23,362,321 |
| 2022-11-08 | 1.8395 | 1.8115 | 1.846 | 1.7955 | -0.85% | 1075 | 8,673,000 | 15,797,318 |
| 2022-11-07 | 1.82 | 1.827 | 1.8565 | 1.777 | +0.44% | 1519 | 16,023,000 | 29,300,396 |
| 2022-11-03 | 1.834 | 1.819 | 1.853 | 1.78 | -1.14% | 1791 | 18,008,000 | 32,578,743 |
| 2022-11-02 | 1.8155 | 1.84 | 1.895 | 1.801 | +1.74% | 3965 | 40,241,000 | 75,178,655 |
| 2022-11-01 | 1.7925 | 1.8085 | 1.85 | 1.783 | +1.43% | 1883 | 14,532,000 | 26,295,009 |
| 2022-10-31 | 1.7995 | 1.783 | 1.86 | 1.754 | +0.91% | 1990 | 17,718,000 | 32,004,905 |
| 2022-10-28 | 1.91 | 1.767 | 1.931 | 1.7215 | +1.49% | 2036 | 19,193,000 | 34,249,643 |
| 2022-10-27 | 1.7295 | 1.741 | 1.75 | 1.7075 | +1.28% | 1137 | 6,438,000 | 11,176,922 |
| 2022-10-26 | 1.744 | 1.719 | 1.744 | 1.6905 | -0.66% | 1153 | 6,434,000 | 11,081,895 |
| 2022-10-25 | 1.7 | 1.7305 | 1.745 | 1.6835 | +2.82% | 1206 | 8,521,000 | 14,651,870 |
| 2022-10-24 | 1.6805 | 1.683 | 1.7185 | 1.655 | +0.15% | 1226 | 8,811,000 | 14,899,451 |
| 2022-10-21 | 1.68 | 1.6805 | 1.687 | 1.651 | +0.06% | 563 | 3,690,000 | 6,164,953 |
| 2022-10-20 | 1.682 | 1.6795 | 1.6985 | 1.6405 | +0.15% | 865 | 7,554,000 | 12,639,717 |
| 2022-10-19 | 1.671 | 1.677 | 1.706 | 1.621 | -0.65% | 1119 | 9,601,000 | 16,007,681 |
| 2022-10-18 | 1.68 | 1.688 | 1.7195 | 1.672 | +1.08% | 1144 | 8,661,000 | 14,699,411 |
| 2022-10-17 | 1.6595 | 1.67 | 1.685 | 1.627 | +1.83% | 1094 | 6,298,000 | 10,468,113 |
| 2022-10-14 | 1.6305 | 1.64 | 1.738 | 1.6265 | +1.30% | 1645 | 12,891,000 | 21,366,440 |
| 2022-10-13 | 1.62 | 1.619 | 1.6255 | 1.6135 | +0.40% | 480 | 4,176,000 | 6,760,562 |
| 2022-10-12 | 1.62 | 1.6125 | 1.6315 | 1.6105 | +0.16% | 587 | 4,229,000 | 6,854,651 |
| 2022-10-11 | 1.6195 | 1.61 | 1.6365 | 1.5835 | +0.28% | 884 | 7,592,000 | 12,232,976 |
| 2022-10-10 | 1.575 | 1.6055 | 1.62 | 1.5265 | +1.42% | 811 | 5,071,000 | 8,056,517 |
| 2022-10-07 | 1.621 | 1.583 | 1.6335 | 1.58 | -2.31% | 769 | 4,602,000 | 7,360,231 |
| 2022-10-06 | 1.629 | 1.6205 | 1.671 | 1.611 | -0.89% | 513 | 3,380,000 | 5,546,202 |
| 2022-10-05 | 1.6405 | 1.635 | 1.658 | 1.61 | -0.55% | 594 | 3,652,000 | 5,944,836 |
| 2022-10-04 | 1.6515 | 1.644 | 1.694 | 1.638 | -0.36% | 617 | 5,895,000 | 9,775,863 |
| 2022-10-03 | 1.5975 | 1.65 | 1.6585 | 1.597 | +3.32% | 697 | 4,564,000 | 7,466,168 |
| 2022-09-30 | 1.5965 | 1.597 | 1.601 | 1.54 | +1.20% | 1121 | 10,839,000 | 17,046,222 |
| 2022-09-29 | 1.6 | 1.578 | 1.615 | 1.561 | -0.69% | 721 | 3,598,000 | 5,706,297 |
| 2022-09-28 | 1.5955 | 1.589 | 1.64 | 1.583 | -0.69% | 548 | 3,410,000 | 5,494,154 |
| 2022-09-27 | 1.5995 | 1.6 | 1.6395 | 1.578 | +0.03% | 777 | 4,513,000 | 7,206,242 |
| 2022-09-26 | 1.675 | 1.5995 | 1.675 | 1.487 | -4.51% | 2135 | 11,205,000 | 17,735,145 |
| 2022-09-23 | 1.701 | 1.675 | 1.719 | 1.6605 | -1.79% | 1082 | 4,873,000 | 8,155,868 |
| 2022-09-22 | 1.69 | 1.7055 | 1.738 | 1.6815 | +0.71% | 1000 | 7,603,000 | 13,035,042 |
| 2022-09-21 | 1.72 | 1.6935 | 1.72 | 1.6155 | -2.42% | 2022 | 12,657,000 | 21,319,819 |
| 2022-09-20 | 1.8395 | 1.7355 | 1.8495 | 1.7205 | -5.60% | 3104 | 18,187,000 | 32,452,127 |
| 2022-09-19 | 1.8445 | 1.8385 | 1.9 | 1.836 | -0.33% | 1263 | 8,871,000 | 16,500,491 |
| 2022-09-16 | 1.8445 | 1.8445 | 1.8675 | 1.841 | -0.65% | 779 | 4,919,000 | 9,115,596 |
| 2022-09-15 | 1.8775 | 1.8565 | 1.888 | 1.843 | +0.16% | 1411 | 13,343,000 | 24,856,607 |
| 2022-09-14 | 1.89 | 1.8535 | 1.8905 | 1.845 | -1.15% | 1230 | 9,033,000 | 16,785,262 |
| 2022-09-13 | 1.911 | 1.875 | 1.9235 | 1.8685 | -1.86% | 1916 | 16,129,000 | 30,417,693 |
| 2022-09-12 | 1.85 | 1.9105 | 1.959 | 1.832 | +4.17% | 2999 | 31,925,000 | 60,982,076 |
| 2022-09-09 | 1.838 | 1.834 | 1.8495 | 1.8215 | +0.33% | 436 | 2,860,000 | 5,246,763 |
| 2022-09-08 | 1.844 | 1.828 | 1.8565 | 1.753 | -0.87% | 984 | 7,122,000 | 12,945,768 |
| 2022-09-07 | 1.8405 | 1.844 | 1.862 | 1.818 | +0.16% | 655 | 3,607,000 | 6,643,878 |
| 2022-09-06 | 1.9 | 1.841 | 1.9145 | 1.816 | -2.64% | 1672 | 11,070,000 | 20,741,092 |
| 2022-09-05 | 1.889 | 1.891 | 1.898 | 1.8695 | +0.69% | 1124 | 8,482,000 | 15,962,436 |
| 2022-09-02 | 1.8635 | 1.878 | 1.91 | 1.8375 | +1.60% | 1107 | 8,849,000 | 16,555,976 |
| 2022-09-01 | 1.8395 | 1.8485 | 1.864 | 1.8385 | +0.82% | 1064 | 8,584,000 | 15,879,268 |
| 2022-08-31 | 1.837 | 1.8335 | 1.8395 | 1.8105 | +0.77% | 865 | 6,528,000 | 11,949,877 |
| 2022-08-30 | 1.8445 | 1.8195 | 1.8495 | 1.801 | -0.38% | 836 | 4,462,000 | 8,121,835 |
| 2022-08-29 | 1.806 | 1.8265 | 1.838 | 1.799 | +1.14% | 802 | 4,762,000 | 8,647,104 |
| 2022-08-26 | 1.795 | 1.806 | 1.8135 | 1.795 | +0.22% | 356 | 1,739,000 | 3,135,496 |
| 2022-08-25 | 1.8015 | 1.802 | 1.815 | 1.79 | +0.31% | 560 | 3,834,000 | 6,909,487 |
| 2022-08-24 | 1.8045 | 1.7965 | 1.8185 | 1.768 | -0.42% | 784 | 5,398,000 | 9,716,860 |
| 2022-08-23 | 1.8055 | 1.804 | 1.8055 | 1.8 | -0.11% | 532 | 3,497,000 | 6,305,969 |
| 2022-08-22 | 1.808 | 1.806 | 1.818 | 1.801 | -0.11% | 512 | 2,383,000 | 4,307,876 |
| 2022-08-19 | 1.814 | 1.808 | 1.8195 | 1.8 | -0.33% | 488 | 1,790,000 | 3,241,902 |
| 2022-08-18 | 1.8015 | 1.814 | 1.819 | 1.8 | +0.67% | 526 | 2,236,000 | 4,050,966 |
| 2022-08-17 | 1.808 | 1.802 | 1.829 | 1.7905 | +0.17% | 951 | 6,953,000 | 12,626,171 |
| 2022-08-16 | 1.7925 | 1.799 | 1.8175 | 1.777 | +0.93% | 841 | 5,120,000 | 9,205,637 |
| 2022-08-15 | 1.7845 | 1.7825 | 1.7895 | 1.761 | -0.03% | 595 | 3,412,000 | 6,078,736 |
| 2022-08-12 | 1.79 | 1.783 | 1.79 | 1.765 | +0.99% | 477 | 3,361,000 | 5,978,772 |
| 2022-08-11 | 1.777 | 1.7655 | 1.7955 | 1.7645 | -0.65% | 678 | 4,170,000 | 7,419,568 |
| 2022-08-10 | 1.7905 | 1.777 | 1.7905 | 1.7625 | -0.78% | 749 | 5,296,000 | 9,423,784 |
| 2022-08-09 | 1.796 | 1.791 | 1.796 | 1.761 | -0.08% | 536 | 2,987,000 | 5,330,908 |
| 2022-08-08 | 1.751 | 1.7925 | 1.7995 | 1.751 | +2.96% | 1033 | 8,807,000 | 15,619,153 |
| 2022-08-05 | 1.8265 | 1.741 | 1.834 | 1.7005 | -4.76% | 1995 | 20,521,000 | 35,758,495 |
| 2022-08-04 | 1.8525 | 1.828 | 1.8525 | 1.821 | -1.16% | 566 | 2,675,000 | 4,890,607 |
| 2022-08-03 | 1.853 | 1.8495 | 1.8665 | 1.8455 | -0.51% | 473 | 2,681,000 | 4,974,569 |
| 2022-08-02 | 1.855 | 1.859 | 1.865 | 1.85 | -0.32% | 521 | 3,785,000 | 7,028,092 |
| 2022-08-01 | 1.879 | 1.865 | 1.88 | 1.855 | -0.75% | 732 | 4,891,000 | 9,122,917 |
| 2022-07-29 | 1.882 | 1.879 | 1.8825 | 1.8535 | -0.05% | 983 | 8,008,000 | 15,005,270 |
| 2022-07-28 | 1.8865 | 1.88 | 1.8865 | 1.8535 | +0.86% | 817 | 6,187,000 | 11,550,555 |
| 2022-07-27 | 1.87 | 1.864 | 1.889 | 1.855 | -0.27% | 1143 | 5,991,000 | 11,217,551 |
| 2022-07-26 | 1.85 | 1.869 | 1.87 | 1.8415 | +1.74% | 1108 | 9,616,000 | 17,864,621 |
| 2022-07-25 | 1.79 | 1.837 | 1.846 | 1.785 | +2.48% | 946 | 5,781,000 | 10,537,074 |
| 2022-07-22 | 1.775 | 1.7925 | 1.813 | 1.7665 | +0.99% | 671 | 5,577,000 | 9,984,566 |
| 2022-07-21 | 1.78 | 1.775 | 1.7945 | 1.7655 | -0.36% | 624 | 3,872,000 | 6,877,630 |
| 2022-07-20 | 1.795 | 1.7815 | 1.8 | 1.75 | -0.75% | 751 | 4,762,000 | 8,494,110 |
| 2022-07-19 | 1.836 | 1.795 | 1.865 | 1.7525 | -2.23% | 1713 | 14,734,000 | 26,812,165 |
| 2022-07-18 | 1.76 | 1.836 | 1.8525 | 1.75 | +4.59% | 1402 | 10,594,000 | 19,224,408 |
| 2022-07-15 | 1.7795 | 1.7555 | 1.7795 | 1.72 | -0.31% | 1190 | 5,743,000 | 10,008,409 |
| 2022-07-14 | 1.78 | 1.761 | 1.78 | 1.7505 | -0.34% | 727 | 5,102,000 | 8,985,553 |
| 2022-07-13 | 1.8125 | 1.767 | 1.8165 | 1.755 | -1.83% | 1041 | 5,312,000 | 9,442,979 |
| 2022-07-12 | 1.85 | 1.8 | 1.872 | 1.7505 | -2.70% | 1789 | 10,396,000 | 18,693,695 |
| 2022-07-11 | 1.95 | 1.85 | 1.95 | 1.83 | -4.24% | 2309 | 11,867,000 | 22,257,791 |
| 2022-07-08 | 1.9035 | 1.932 | 1.997 | 1.795 | -8.63% | 4519 | 39,231,000 | 75,944,966 |
| 2022-07-07 | 2.096 | 2.1145 | 2.1515 | 2.074 | +1.03% | 2560 | 27,388,000 | 57,571,514 |
| 2022-07-06 | 2.0975 | 2.093 | 2.1065 | 2.0605 | -0.19% | 1747 | 14,352,000 | 29,954,231 |
| 2022-07-05 | 2.0745 | 2.097 | 2.1155 | 2.0125 | +1.08% | 2811 | 28,776,000 | 59,749,672 |
| 2022-07-04 | 2.0625 | 2.0745 | 2.11 | 2.0605 | +0.61% | 1568 | 11,046,000 | 22,986,158 |
| 2022-07-01 | 2.0355 | 2.062 | 2.1 | 1.9925 | +1.63% | 2125 | 15,782,000 | 32,351,818 |
| 2022-06-30 | 2.1165 | 2.029 | 2.14 | 1.94 | -4.36% | 3656 | 31,080,000 | 63,523,797 |
| 2022-06-29 | 2.15 | 2.1215 | 2.155 | 2.101 | -0.84% | 1324 | 9,665,000 | 20,579,922 |
| 2022-06-28 | 2.123 | 2.1395 | 2.149 | 2.107 | +1.06% | 1157 | 8,218,000 | 17,529,482 |
| 2022-06-27 | 2.1 | 2.117 | 2.13 | 2.089 | +1.05% | 983 | 6,141,000 | 12,997,737 |
| 2022-06-24 | 2.105 | 2.095 | 2.1275 | 2.0765 | -0.12% | 925 | 6,467,000 | 13,584,724 |
| 2022-06-23 | 2.096 | 2.0975 | 2.119 | 2.0665 | -0.12% | 1187 | 8,407,000 | 17,605,698 |
| 2022-06-22 | 2.125 | 2.1 | 2.1595 | 2.0625 | -0.76% | 1374 | 10,763,000 | 22,655,913 |
| 2022-06-21 | 2.1815 | 2.116 | 2.1815 | 2.1005 | -2.62% | 1930 | 12,490,000 | 26,732,720 |
| 2022-06-20 | 2.1435 | 2.173 | 2.2 | 2.139 | +1.14% | 1847 | 13,988,000 | 30,447,416 |
| 2022-06-17 | 2.172 | 2.1485 | 2.172 | 2.113 | -0.37% | 1190 | 6,867,000 | 14,707,655 |
| 2022-06-16 | 2.179 | 2.1565 | 2.1995 | 2.14 | -0.46% | 1529 | 11,860,000 | 25,722,388 |
| 2022-06-15 | 2.0705 | 2.1665 | 2.185 | 2.0705 | +4.31% | 2940 | 32,512,000 | 69,976,322 |
| 2022-06-14 | 2.06 | 2.077 | 2.077 | 1.9935 | +2.11% | 1484 | 14,186,000 | 28,990,203 |
| 2022-06-10 | 2 | 2.034 | 2.0575 | 2 | +1.19% | 1280 | 10,271,000 | 20,921,642 |
| 2022-06-09 | 1.952 | 2.01 | 2.06 | 1.952 | +1.75% | 2371 | 25,860,000 | 52,121,707 |
| 2022-06-08 | 1.9705 | 1.9755 | 1.989 | 1.9415 | +0.25% | 1284 | 10,885,000 | 21,482,530 |
| 2022-06-07 | 2.0185 | 1.9705 | 2.028 | 1.96 | -1.99% | 1817 | 12,603,000 | 24,934,190 |
| 2022-06-06 | 2.1095 | 2.0105 | 2.1095 | 2.0005 | -2.47% | 2493 | 18,783,000 | 38,605,879 |
| 2022-06-03 | 1.9945 | 2.0615 | 2.1665 | 1.9785 | +3.85% | 8993 | 100,398,000 | 208,127,170 |
| 2022-06-02 | 1.8755 | 1.985 | 1.985 | 1.8705 | +5.59% | 6632 | 75,442,000 | 146,608,421 |
| 2022-06-01 | 1.908 | 1.88 | 1.97 | 1.8755 | -0.71% | 2213 | 29,218,000 | 55,861,472 |
| 2022-05-31 | 1.87 | 1.8935 | 1.933 | 1.8035 | +2.19% | 2222 | 26,125,000 | 49,454,301 |
| 2022-05-30 | 1.8595 | 1.853 | 1.886 | 1.8055 | +0.43% | 1268 | 12,892,000 | 23,740,007 |
| 2022-05-27 | 1.76 | 1.845 | 1.91 | 1.7455 | +6.19% | 3879 | 39,192,000 | 72,799,782 |
| 2022-05-26 | 1.7265 | 1.7375 | 1.78 | 1.71 | +0.90% | 1010 | 12,611,000 | 21,973,839 |
| 2022-05-25 | 1.7005 | 1.722 | 1.735 | 1.7005 | +0.12% | 384 | 4,143,000 | 7,144,649 |
| 2022-05-24 | 1.7325 | 1.72 | 1.7595 | 1.7 | +0.70% | 735 | 6,554,000 | 11,313,403 |
| 2022-05-23 | 1.72 | 1.708 | 1.7345 | 1.7005 | -0.76% | 511 | 4,447,000 | 7,622,687 |
| 2022-05-20 | 1.767 | 1.721 | 1.767 | 1.711 | -1.66% | 740 | 4,433,000 | 7,672,111 |
| 2022-05-19 | 1.77 | 1.75 | 1.774 | 1.74 | -1.13% | 542 | 4,014,000 | 7,030,948 |
| 2022-05-18 | 1.7865 | 1.77 | 1.809 | 1.76 | -0.90% | 1050 | 10,591,000 | 18,814,489 |
| 2022-05-17 | 1.813 | 1.786 | 1.819 | 1.7825 | -0.28% | 522 | 4,049,000 | 7,241,479 |
| 2022-05-16 | 1.79 | 1.791 | 1.82 | 1.77 | +0.93% | 905 | 6,353,000 | 11,397,209 |
| 2022-05-13 | 1.72 | 1.7745 | 1.896 | 1.72 | +3.08% | 2961 | 28,505,000 | 51,614,685 |
| 2022-05-12 | 1.7595 | 1.7215 | 1.7595 | 1.7205 | -0.29% | 481 | 3,341,000 | 5,803,092 |
| 2022-05-11 | 1.7165 | 1.7265 | 1.74 | 1.703 | +0.61% | 501 | 3,056,000 | 5,272,243 |
| 2022-05-06 | 1.7375 | 1.716 | 1.738 | 1.7005 | -0.58% | 398 | 3,236,000 | 5,556,115 |
| 2022-05-05 | 1.737 | 1.726 | 1.7855 | 1.71 | -0.80% | 822 | 7,781,000 | 13,566,842 |
| 2022-05-04 | 1.76 | 1.74 | 1.82 | 1.73 | +1.16% | 1166 | 10,559,000 | 18,593,123 |
| 2022-04-29 | 1.7085 | 1.72 | 1.7285 | 1.66 | +0.35% | 642 | 4,590,000 | 7,814,728 |
| 2022-04-28 | 1.7105 | 1.714 | 1.73 | 1.68 | +0.23% | 604 | 5,116,000 | 8,785,275 |
| 2022-04-27 | 1.707 | 1.71 | 1.7245 | 1.695 | +0.35% | 515 | 3,371,000 | 5,765,780 |
| 2022-04-26 | 1.687 | 1.704 | 1.707 | 1.672 | +1.01% | 611 | 5,736,000 | 9,696,198 |
| 2022-04-25 | 1.66 | 1.687 | 1.7695 | 1.6505 | +2.12% | 1072 | 7,223,000 | 12,306,237 |
| 2022-04-22 | 1.645 | 1.652 | 1.677 | 1.635 | +0.95% | 498 | 4,654,000 | 7,672,363 |
| 2022-04-21 | 1.6775 | 1.6365 | 1.6945 | 1.62 | -2.47% | 778 | 4,531,000 | 7,499,949 |
| 2022-04-20 | 1.76 | 1.678 | 1.766 | 1.64 | -3.42% | 1820 | 15,084,000 | 25,752,390 |
| 2022-04-19 | 1.635 | 1.7375 | 1.8995 | 1.607 | +7.59% | 5910 | 56,031,000 | 99,199,584 |
| 2022-04-18 | 1.65 | 1.615 | 1.677 | 1.613 | -0.95% | 538 | 2,708,000 | 4,430,770 |
| 2022-04-15 | 1.66 | 1.6305 | 1.679 | 1.62 | -0.67% | 573 | 3,560,000 | 5,838,675 |
| 2022-04-14 | 1.7285 | 1.6415 | 1.7285 | 1.625 | -3.61% | 981 | 5,564,000 | 9,309,679 |
| 2022-04-13 | 1.7295 | 1.703 | 1.739 | 1.7 | -0.99% | 374 | 1,381,000 | 2,370,330 |
| 2022-04-12 | 1.805 | 1.72 | 1.805 | 1.66 | -2.82% | 742 | 3,645,000 | 6,290,929 |
| 2022-04-11 | 1.8 | 1.77 | 1.855 | 1.7505 | -0.87% | 1278 | 12,086,000 | 21,546,399 |
| 2022-04-08 | 1.7395 | 1.7855 | 1.7985 | 1.72 | +3.51% | 879 | 6,354,000 | 11,162,002 |
| 2022-04-07 | 1.78 | 1.725 | 1.7945 | 1.6305 | -1.93% | 1024 | 4,697,000 | 8,148,016 |
| 2022-04-06 | 1.72 | 1.759 | 1.819 | 1.72 | -0.26% | 747 | 4,209,000 | 7,495,878 |
| 2022-04-05 | 1.848 | 1.7635 | 1.8495 | 1.715 | -3.58% | 1307 | 9,425,000 | 16,781,561 |
| 2022-04-04 | 1.817 | 1.829 | 1.87 | 1.804 | +0.69% | 1349 | 6,067,000 | 11,156,043 |
| 2022-04-01 | 1.802 | 1.8165 | 1.875 | 1.7005 | +1.14% | 2113 | 21,715,000 | 39,089,657 |
| 2022-03-31 | 1.72 | 1.796 | 2 | 1.6905 | +6.27% | 2345 | 17,245,000 | 31,381,606 |
| 2022-03-30 | 1.705 | 1.69 | 1.705 | 1.5805 | +9.03% | 780 | 5,316,000 | 8,777,866 |
| 2022-03-29 | 1.526 | 1.55 | 1.6 | 1.5 | +1.11% | 920 | 6,747,000 | 10,601,373 |
| 2022-03-28 | 1.715 | 1.533 | 1.8765 | 1.47 | -10.19% | 1765 | 15,129,000 | 23,530,821 |
| 2022-02-25 | 1.5 | 1.707 | 1.765 | 1.491 | +17.56% | 1362 | 13,148,000 | 22,412,720 |
| 2022-02-24 | 1.755 | 1.452 | 1.8995 | 1.3005 | -25.35% | 2497 | 22,584,000 | 34,063,909 |
| 2022-02-22 | 1.8675 | 1.945 | 1.99 | 1.75 | +0.96% | 2265 | 23,149,000 | 42,776,177 |
| 2022-02-21 | 2.06 | 1.9265 | 2.06 | 1.91 | -5.00% | 2687 | 29,598,000 | 58,239,132 |
| 2022-02-18 | 2.0355 | 2.028 | 2.059 | 1.99 | +0.10% | 884 | 10,242,000 | 20,703,323 |
| 2022-02-17 | 2.062 | 2.026 | 2.0645 | 2.021 | -2.67% | 891 | 9,370,000 | 19,122,060 |
| 2022-02-16 | 2.06 | 2.0815 | 2.0945 | 2.044 | +1.96% | 839 | 8,927,000 | 18,471,982 |
| 2022-02-15 | 2.0575 | 2.0415 | 2.07 | 2.0335 | -0.34% | 945 | 7,947,000 | 16,321,335 |
| 2022-02-14 | 2.001 | 2.0485 | 2.052 | 1.9655 | +1.04% | 1169 | 11,664,000 | 23,562,724 |
| 2022-02-11 | 2.06 | 2.0275 | 2.078 | 2.0275 | -2.41% | 724 | 6,525,000 | 13,352,510 |
| 2022-02-10 | 2.065 | 2.0775 | 2.1 | 2.0605 | +0.31% | 593 | 4,266,000 | 8,862,896 |
| 2022-02-09 | 2.0785 | 2.071 | 2.1 | 2.0675 | +0.46% | 558 | 4,311,000 | 8,959,517 |
| 2022-02-08 | 2.057 | 2.0615 | 2.0765 | 2.05 | +0.29% | 973 | 4,748,000 | 9,797,948 |
| 2022-02-07 | 2.0345 | 2.0555 | 2.0705 | 2.0345 | -0.48% | 485 | 3,016,000 | 6,188,415 |
| 2022-02-04 | 2.0595 | 2.0655 | 2.0935 | 2.044 | +1.15% | 595 | 6,612,000 | 13,649,154 |
| 2022-02-03 | 2.064 | 2.042 | 2.07 | 2.037 | -0.27% | 572 | 6,075,000 | 12,476,624 |
| 2022-02-02 | 2.1 | 2.0475 | 2.103 | 2.0435 | -1.80% | 732 | 6,230,000 | 12,929,639 |
| 2022-02-01 | 2.113 | 2.085 | 2.1355 | 2.08 | -1.28% | 503 | 3,609,000 | 7,591,737 |
| 2022-01-31 | 2.09 | 2.112 | 2.1325 | 2.075 | +1.17% | 808 | 8,685,000 | 18,339,884 |
| 2022-01-28 | 2.07 | 2.0875 | 2.092 | 2.0605 | +0.89% | 426 | 3,961,000 | 8,231,060 |
| 2022-01-27 | 2.045 | 2.069 | 2.0885 | 2.037 | +1.62% | 743 | 7,716,000 | 15,958,507 |
| 2022-01-26 | 2.0945 | 2.036 | 2.1235 | 2.033 | -2.79% | 1154 | 14,750,000 | 30,734,096 |
| 2022-01-25 | 1.965 | 2.0945 | 2.0945 | 1.965 | +6.94% | 1108 | 15,600,000 | 31,662,927 |
| 2022-01-24 | 2.083 | 1.9585 | 2.0865 | 1.9585 | -5.89% | 1691 | 17,992,000 | 35,938,387 |
| 2022-01-21 | 2.0965 | 2.081 | 2.133 | 2.063 | -1.56% | 681 | 8,927,000 | 18,681,263 |
| 2022-01-20 | 2.1435 | 2.114 | 2.1685 | 2.1105 | -0.73% | 525 | 4,870,000 | 10,360,947 |
| 2022-01-19 | 2.115 | 2.1295 | 2.166 | 2.1145 | +0.69% | 964 | 19,824,000 | 42,426,745 |
| 2022-01-18 | 2.1685 | 2.115 | 2.1685 | 2.1065 | -2.31% | 2633 | 35,457,000 | 75,738,127 |
| 2022-01-17 | 2.18 | 2.165 | 2.1875 | 2.1245 | +0.91% | 1140 | 19,661,000 | 42,518,556 |
| 2022-01-14 | 2.21 | 2.1455 | 2.2265 | 2.1225 | -3.36% | 1776 | 27,445,000 | 59,113,078 |
| 2022-01-13 | 2.208 | 2.22 | 2.23 | 2.202 | -0.36% | 1824 | 19,894,000 | 44,143,500 |
| 2022-01-12 | 2.2385 | 2.228 | 2.2385 | 2.191 | -0.29% | 1109 | 9,548,000 | 21,216,085 |
| 2022-01-11 | 2.142 | 2.2345 | 2.241 | 2.142 | +3.57% | 2448 | 16,656,000 | 36,835,555 |
| 2022-01-10 | 2.1505 | 2.1575 | 2.19 | 2.13 | +1.03% | 1060 | 9,461,000 | 20,449,556 |
| 2022-01-06 | 2.126 | 2.1355 | 2.1515 | 2.1 | +0.07% | 763 | 9,593,000 | 20,454,994 |
| 2022-01-05 | 2.095 | 2.134 | 2.1395 | 2.095 | +1.86% | 968 | 7,471,000 | 15,810,031 |
| 2022-01-04 | 2.1405 | 2.095 | 2.16 | 2.087 | -2.13% | 1549 | 10,219,000 | 21,532,864 |
| 2022-01-03 | 2.098 | 2.1405 | 2.15 | 2.071 | 0.00% | 1404 | 17,056,000 | 36,129,273 |