Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 1.3855 | 1.39 | 1.4005 | 1.385 | -0.36% | 262 | 2,978,000 | 4,158,916 |
| 2020-12-29 | 1.3465 | 1.395 | 1.3975 | 1.3465 | +2.99% | 390 | 4,254,000 | 5,887,982 |
| 2020-12-28 | 1.326 | 1.3545 | 1.359 | 1.3215 | +2.23% | 293 | 4,007,000 | 5,365,889 |
| 2020-12-25 | 1.345 | 1.325 | 1.345 | 1.3215 | -0.30% | 223 | 2,497,000 | 3,320,386 |
| 2020-12-24 | 1.324 | 1.329 | 1.336 | 1.3225 | +0.30% | 142 | 1,243,000 | 1,652,508 |
| 2020-12-23 | 1.3315 | 1.325 | 1.345 | 1.307 | +0.23% | 325 | 3,435,000 | 4,565,562 |
| 2020-12-22 | 1.331 | 1.322 | 1.334 | 1.319 | +0.04% | 237 | 2,041,000 | 2,705,384 |
| 2020-12-21 | 1.3455 | 1.3215 | 1.359 | 1.318 | -2.22% | 408 | 5,335,000 | 7,052,033 |
| 2020-12-18 | 1.379 | 1.3515 | 1.379 | 1.35 | -1.71% | 303 | 2,114,000 | 2,872,762 |
| 2020-12-17 | 1.373 | 1.375 | 1.384 | 1.3635 | +0.99% | 442 | 2,887,000 | 3,967,887 |
| 2020-12-16 | 1.359 | 1.3615 | 1.3735 | 1.357 | +0.33% | 141 | 924,000 | 1,263,499 |
| 2020-12-15 | 1.354 | 1.357 | 1.3575 | 1.343 | +0.30% | 131 | 749,000 | 1,012,419 |
| 2020-12-14 | 1.358 | 1.353 | 1.3635 | 1.3455 | -0.11% | 193 | 1,795,000 | 2,435,578 |
| 2020-12-11 | 1.3595 | 1.3545 | 1.3635 | 1.3455 | -0.37% | 162 | 2,471,000 | 3,343,812 |
| 2020-12-10 | 1.353 | 1.3595 | 1.364 | 1.353 | -0.26% | 109 | 1,017,000 | 1,381,867 |
| 2020-12-09 | 1.3485 | 1.363 | 1.363 | 1.3485 | +0.81% | 162 | 1,064,000 | 1,446,066 |
| 2020-12-08 | 1.365 | 1.352 | 1.37 | 1.352 | -1.46% | 238 | 1,785,000 | 2,425,542 |
| 2020-12-07 | 1.374 | 1.372 | 1.391 | 1.37 | -0.72% | 196 | 2,384,000 | 3,291,286 |
| 2020-12-04 | 1.387 | 1.382 | 1.394 | 1.36 | -0.36% | 173 | 1,506,000 | 2,083,200 |
| 2020-12-03 | 1.3815 | 1.387 | 1.3975 | 1.3705 | -0.18% | 171 | 2,386,000 | 3,308,789 |
| 2020-12-02 | 1.383 | 1.3895 | 1.404 | 1.3555 | +0.72% | 327 | 3,390,000 | 4,721,793 |
| 2020-12-01 | 1.348 | 1.3795 | 1.385 | 1.348 | +2.34% | 189 | 1,172,000 | 1,603,486 |
| 2020-11-30 | 1.325 | 1.348 | 1.405 | 1.3105 | +1.74% | 813 | 10,931,000 | 14,921,212 |
| 2020-11-27 | 1.295 | 1.325 | 1.325 | 1.275 | +2.32% | 305 | 4,442,000 | 5,797,350 |
| 2020-11-26 | 1.3065 | 1.295 | 1.3065 | 1.291 | -0.31% | 149 | 1,086,000 | 1,408,700 |
| 2020-11-25 | 1.3195 | 1.299 | 1.327 | 1.2955 | -1.59% | 205 | 3,267,000 | 4,269,571 |
| 2020-11-24 | 1.2995 | 1.32 | 1.3375 | 1.298 | +1.77% | 419 | 4,471,000 | 5,893,562 |
| 2020-11-23 | 1.287 | 1.297 | 1.298 | 1.287 | +0.89% | 235 | 1,306,000 | 1,689,151 |
| 2020-11-20 | 1.2795 | 1.2855 | 1.2855 | 1.27 | +0.63% | 156 | 2,115,000 | 2,698,950 |
| 2020-11-19 | 1.2715 | 1.2775 | 1.285 | 1.27 | -0.39% | 193 | 1,620,000 | 2,067,315 |
| 2020-11-18 | 1.27 | 1.2825 | 1.283 | 1.2695 | +0.94% | 351 | 1,817,000 | 2,321,942 |
| 2020-11-17 | 1.264 | 1.2705 | 1.28 | 1.256 | -0.04% | 218 | 3,263,000 | 4,145,559 |
| 2020-11-16 | 1.257 | 1.271 | 1.2755 | 1.2555 | +1.40% | 243 | 2,741,000 | 3,474,471 |
| 2020-11-13 | 1.257 | 1.2535 | 1.257 | 1.2505 | +0.12% | 136 | 524,000 | 656,588 |
| 2020-11-12 | 1.2405 | 1.252 | 1.26 | 1.2405 | -0.12% | 182 | 1,468,000 | 1,837,448 |
| 2020-11-11 | 1.232 | 1.2535 | 1.2555 | 1.232 | +0.72% | 195 | 1,951,000 | 2,433,942 |
| 2020-11-10 | 1.23 | 1.2445 | 1.2485 | 1.225 | +0.65% | 291 | 2,799,000 | 3,458,965 |
| 2020-11-09 | 1.2215 | 1.2365 | 1.26 | 1.2215 | -0.48% | 424 | 6,116,000 | 7,644,419 |
| 2020-11-06 | 1.2455 | 1.2425 | 1.2485 | 1.2355 | -0.40% | 193 | 1,368,000 | 1,697,763 |
| 2020-11-05 | 1.23 | 1.2475 | 1.2495 | 1.23 | +0.60% | 246 | 1,473,000 | 1,830,512 |
| 2020-11-03 | 1.2285 | 1.24 | 1.25 | 1.22 | +0.94% | 286 | 2,069,000 | 2,569,540 |
| 2020-11-02 | 1.2285 | 1.2285 | 1.23 | 1.193 | +0.66% | 238 | 2,863,000 | 3,476,839 |
| 2020-10-30 | 1.216 | 1.2205 | 1.23 | 1.2145 | -0.49% | 185 | 2,153,000 | 2,630,964 |
| 2020-10-29 | 1.193 | 1.2265 | 1.23 | 1.186 | +3.46% | 456 | 7,089,000 | 8,597,034 |
| 2020-10-28 | 1.172 | 1.1855 | 1.205 | 1.172 | +0.47% | 542 | 5,087,000 | 6,064,693 |
| 2020-10-27 | 1.194 | 1.18 | 1.198 | 1.1685 | -1.63% | 283 | 4,679,000 | 5,520,625 |
| 2020-10-26 | 1.2165 | 1.1995 | 1.229 | 1.1905 | -1.40% | 257 | 2,020,000 | 2,427,374 |
| 2020-10-23 | 1.1905 | 1.2165 | 1.232 | 1.1905 | +2.49% | 593 | 11,901,000 | 14,520,065 |
| 2020-10-22 | 1.166 | 1.187 | 1.193 | 1.164 | -0.17% | 106 | 710,000 | 843,115 |
| 2020-10-21 | 1.18 | 1.189 | 1.1905 | 1.1745 | +0.81% | 151 | 1,084,000 | 1,283,929 |
| 2020-10-20 | 1.174 | 1.1795 | 1.195 | 1.1675 | +0.81% | 315 | 6,628,000 | 7,813,428 |
| 2020-10-19 | 1.1605 | 1.17 | 1.178 | 1.1605 | 0.00% | 198 | 2,699,000 | 3,160,994 |
| 2020-10-16 | 1.162 | 1.17 | 1.1725 | 1.1465 | +1.30% | 194 | 4,416,000 | 5,153,548 |
| 2020-10-15 | 1.1655 | 1.155 | 1.1665 | 1.1515 | -0.09% | 125 | 3,734,000 | 4,329,164 |
| 2020-10-14 | 1.167 | 1.156 | 1.168 | 1.148 | -0.34% | 165 | 2,538,000 | 2,940,445 |
| 2020-10-13 | 1.1715 | 1.16 | 1.1725 | 1.1535 | -0.64% | 117 | 1,227,000 | 1,427,191 |
| 2020-10-12 | 1.1555 | 1.1675 | 1.1735 | 1.1555 | +0.56% | 102 | 312,000 | 364,260 |
| 2020-10-09 | 1.1575 | 1.161 | 1.1705 | 1.1445 | -0.77% | 161 | 3,540,000 | 4,098,626 |
| 2020-10-08 | 1.17 | 1.17 | 1.188 | 1.1605 | +0.26% | 124 | 1,652,000 | 1,932,958 |
| 2020-10-07 | 1.159 | 1.167 | 1.167 | 1.125 | -0.30% | 272 | 4,514,000 | 5,211,635 |
| 2020-10-06 | 1.171 | 1.1705 | 1.1725 | 1.1645 | +0.13% | 91 | 614,000 | 718,673 |
| 2020-10-05 | 1.1695 | 1.169 | 1.1755 | 1.163 | +0.43% | 134 | 965,000 | 1,127,650 |
| 2020-10-02 | 1.1545 | 1.164 | 1.1685 | 1.153 | +0.26% | 104 | 711,000 | 822,795 |
| 2020-10-01 | 1.1645 | 1.161 | 1.169 | 1.1565 | -0.17% | 155 | 1,200,000 | 1,392,325 |
| 2020-09-30 | 1.1735 | 1.163 | 1.1735 | 1.159 | +0.04% | 152 | 1,343,000 | 1,563,891 |
| 2020-09-29 | 1.171 | 1.1625 | 1.1785 | 1.161 | -0.64% | 96 | 501,000 | 584,486 |
| 2020-09-28 | 1.1775 | 1.17 | 1.182 | 1.166 | +0.13% | 122 | 574,000 | 672,359 |
| 2020-09-25 | 1.1825 | 1.1685 | 1.1825 | 1.16 | -0.60% | 160 | 2,858,000 | 3,328,606 |
| 2020-09-24 | 1.175 | 1.1755 | 1.18 | 1.162 | -0.21% | 133 | 907,000 | 1,065,041 |
| 2020-09-23 | 1.173 | 1.178 | 1.187 | 1.173 | +0.43% | 149 | 1,415,000 | 1,669,603 |
| 2020-09-22 | 1.1845 | 1.173 | 1.1845 | 1.163 | -0.59% | 165 | 2,772,000 | 3,262,618 |
| 2020-09-21 | 1.18 | 1.18 | 1.199 | 1.1645 | 0.00% | 304 | 3,526,000 | 4,154,172 |
| 2020-09-18 | 1.1935 | 1.18 | 1.1935 | 1.1795 | -0.21% | 137 | 1,944,000 | 2,308,592 |
| 2020-09-17 | 1.17 | 1.1825 | 1.184 | 1.17 | +0.25% | 142 | 3,294,000 | 3,886,140 |
| 2020-09-16 | 1.174 | 1.1795 | 1.184 | 1.1705 | +0.21% | 178 | 3,867,000 | 4,545,045 |
| 2020-09-15 | 1.1865 | 1.177 | 1.1995 | 1.17 | -0.38% | 224 | 3,882,000 | 4,581,169 |
| 2020-09-14 | 1.1845 | 1.1815 | 1.2 | 1.177 | +0.08% | 179 | 3,262,000 | 3,878,566 |
| 2020-09-11 | 1.165 | 1.1805 | 1.2035 | 1.164 | +1.37% | 326 | 3,219,000 | 3,815,212 |
| 2020-09-10 | 1.1685 | 1.1645 | 1.1685 | 1.1535 | +0.13% | 93 | 855,000 | 991,095 |
| 2020-09-09 | 1.17 | 1.163 | 1.17 | 1.156 | -0.64% | 70 | 736,000 | 853,671 |
| 2020-09-08 | 1.178 | 1.1705 | 1.178 | 1.1515 | +0.77% | 191 | 1,643,000 | 1,909,391 |
| 2020-09-07 | 1.159 | 1.1615 | 1.1745 | 1.159 | +0.22% | 144 | 1,182,000 | 1,376,280 |
| 2020-09-04 | 1.17 | 1.159 | 1.17 | 1.1405 | -1.53% | 220 | 2,551,000 | 2,953,038 |
| 2020-09-03 | 1.19 | 1.177 | 1.19 | 1.1635 | -0.76% | 229 | 3,282,000 | 3,863,710 |
| 2020-09-02 | 1.202 | 1.186 | 1.2125 | 1.1805 | -1.86% | 161 | 1,124,000 | 1,347,264 |
| 2020-09-01 | 1.226 | 1.2085 | 1.226 | 1.181 | -0.12% | 368 | 3,830,000 | 4,613,762 |
| 2020-08-31 | 1.159 | 1.21 | 1.23 | 1.157 | +4.85% | 746 | 15,302,000 | 18,318,378 |
| 2020-08-28 | 1.17 | 1.154 | 1.17 | 1.153 | -0.35% | 120 | 1,800,000 | 2,080,652 |
| 2020-08-27 | 1.1675 | 1.158 | 1.177 | 1.1505 | -1.28% | 246 | 2,349,000 | 2,721,351 |
| 2020-08-26 | 1.1745 | 1.173 | 1.1835 | 1.17 | +0.47% | 157 | 948,000 | 1,115,513 |
| 2020-08-25 | 1.1785 | 1.1675 | 1.182 | 1.1615 | -0.38% | 233 | 4,254,000 | 4,974,466 |
| 2020-08-24 | 1.195 | 1.172 | 1.2065 | 1.168 | -1.01% | 256 | 5,260,000 | 6,211,624 |
| 2020-08-21 | 1.2 | 1.184 | 1.2 | 1.176 | -1.04% | 226 | 4,045,000 | 4,777,776 |
| 2020-08-20 | 1.219 | 1.1965 | 1.219 | 1.165 | -2.60% | 282 | 3,682,000 | 4,432,525 |
| 2020-08-19 | 1.2205 | 1.2285 | 1.2395 | 1.2175 | +0.53% | 138 | 1,465,000 | 1,798,151 |
| 2020-08-18 | 1.226 | 1.222 | 1.2385 | 1.2085 | +0.83% | 289 | 5,142,000 | 6,300,988 |
| 2020-08-17 | 1.203 | 1.212 | 1.23 | 1.192 | +1.13% | 330 | 5,414,000 | 6,547,857 |
| 2020-08-14 | 1.191 | 1.1985 | 1.209 | 1.1885 | +0.84% | 281 | 3,443,000 | 4,127,672 |
| 2020-08-13 | 1.1715 | 1.1885 | 1.19 | 1.168 | +0.81% | 243 | 3,953,000 | 4,663,060 |
| 2020-08-12 | 1.1825 | 1.179 | 1.1895 | 1.173 | -0.08% | 112 | 1,759,000 | 2,076,389 |
| 2020-08-11 | 1.185 | 1.18 | 1.1895 | 1.1705 | +0.17% | 213 | 3,244,000 | 3,825,051 |
| 2020-08-10 | 1.179 | 1.178 | 1.1905 | 1.1705 | -0.04% | 113 | 1,123,000 | 1,327,973 |
| 2020-08-07 | 1.172 | 1.1785 | 1.1855 | 1.165 | -0.13% | 181 | 2,280,000 | 2,668,351 |
| 2020-08-06 | 1.1935 | 1.18 | 1.194 | 1.1725 | -0.59% | 164 | 3,676,000 | 4,352,099 |
| 2020-08-05 | 1.176 | 1.187 | 1.1995 | 1.176 | +0.08% | 222 | 2,993,000 | 3,562,388 |
| 2020-08-04 | 1.1785 | 1.186 | 1.186 | 1.1745 | +0.51% | 233 | 3,676,000 | 4,329,748 |
| 2020-08-03 | 1.1905 | 1.18 | 1.211 | 1.1695 | -1.58% | 511 | 9,456,000 | 11,143,237 |
| 2020-07-31 | 1.1855 | 1.199 | 1.214 | 1.1765 | +0.33% | 255 | 3,041,000 | 3,647,131 |
| 2020-07-30 | 1.204 | 1.195 | 1.218 | 1.182 | -1.44% | 554 | 8,082,000 | 9,705,825 |
| 2020-07-29 | 1.1905 | 1.2125 | 1.217 | 1.1785 | +1.34% | 347 | 4,258,000 | 5,133,877 |
| 2020-07-28 | 1.22 | 1.1965 | 1.2345 | 1.1865 | -1.44% | 549 | 6,218,000 | 7,516,858 |
| 2020-07-27 | 1.193 | 1.214 | 1.245 | 1.173 | +1.76% | 1150 | 21,637,000 | 26,217,637 |
| 2020-07-24 | 1.152 | 1.193 | 1.1965 | 1.1505 | +3.02% | 569 | 10,850,000 | 12,806,315 |
| 2020-07-23 | 1.158 | 1.158 | 1.17 | 1.1455 | +0.09% | 324 | 3,336,000 | 3,859,648 |
| 2020-07-22 | 1.146 | 1.157 | 1.163 | 1.1425 | +1.31% | 495 | 7,604,000 | 8,777,871 |
| 2020-07-21 | 1.125 | 1.142 | 1.1515 | 1.1145 | +1.60% | 445 | 6,045,000 | 6,893,757 |
| 2020-07-20 | 1.1085 | 1.124 | 1.127 | 1.1085 | +0.90% | 162 | 1,563,000 | 1,747,137 |
| 2020-07-17 | 1.119 | 1.114 | 1.125 | 1.101 | -0.31% | 166 | 2,348,000 | 2,617,732 |
| 2020-07-16 | 1.1185 | 1.1175 | 1.12 | 1.104 | +0.36% | 119 | 779,000 | 867,441 |
| 2020-07-15 | 1.1005 | 1.1135 | 1.1195 | 1.093 | +1.37% | 236 | 3,342,000 | 3,698,423 |
| 2020-07-14 | 1.117 | 1.0985 | 1.117 | 1.097 | -1.66% | 183 | 2,832,000 | 3,118,894 |
| 2020-07-13 | 1.1155 | 1.117 | 1.125 | 1.1055 | +0.13% | 165 | 906,000 | 1,010,870 |
| 2020-07-10 | 1.1005 | 1.1155 | 1.118 | 1.1005 | +0.31% | 120 | 1,305,000 | 1,448,633 |
| 2020-07-09 | 1.126 | 1.112 | 1.1265 | 1.102 | -0.63% | 259 | 4,766,000 | 5,297,379 |
| 2020-07-08 | 1.117 | 1.119 | 1.129 | 1.114 | -0.27% | 93 | 1,204,000 | 1,349,204 |
| 2020-07-07 | 1.1245 | 1.122 | 1.1365 | 1.1 | -0.22% | 195 | 2,097,000 | 2,350,222 |
| 2020-07-06 | 1.1195 | 1.1245 | 1.134 | 1.116 | +1.17% | 216 | 1,543,000 | 1,734,463 |
| 2020-07-03 | 1.113 | 1.1115 | 1.1155 | 1.11 | -0.04% | 95 | 897,000 | 998,160 |
| 2020-07-02 | 1.0995 | 1.112 | 1.114 | 1.0995 | +1.69% | 178 | 1,290,000 | 1,431,201 |
| 2020-06-30 | 1.12 | 1.0935 | 1.12 | 1.091 | -0.55% | 283 | 5,024,000 | 5,507,269 |
| 2020-06-29 | 1.119 | 1.0995 | 1.119 | 1.09 | -0.54% | 260 | 1,857,000 | 2,040,499 |
| 2020-06-26 | 1.103 | 1.1055 | 1.12 | 1.102 | -1.03% | 262 | 4,758,000 | 5,269,831 |
| 2020-06-25 | 1.122 | 1.117 | 1.122 | 1.101 | -0.27% | 166 | 1,714,000 | 1,907,484 |
| 2020-06-23 | 1.123 | 1.12 | 1.123 | 1.1 | +1.13% | 280 | 2,479,000 | 2,761,447 |
| 2020-06-22 | 1.12 | 1.1075 | 1.1265 | 1.1035 | -1.29% | 282 | 2,386,000 | 2,650,044 |
| 2020-06-19 | 1.125 | 1.122 | 1.132 | 1.119 | -0.27% | 236 | 2,046,000 | 2,304,438 |
| 2020-06-18 | 1.1335 | 1.125 | 1.134 | 1.1185 | -0.84% | 162 | 1,235,000 | 1,389,751 |
| 2020-06-17 | 1.1285 | 1.1345 | 1.1365 | 1.1275 | +0.80% | 268 | 2,648,000 | 3,000,043 |
| 2020-06-16 | 1.12 | 1.1255 | 1.1325 | 1.12 | +0.85% | 259 | 2,996,000 | 3,378,069 |
| 2020-06-15 | 1.095 | 1.116 | 1.131 | 1.089 | +0.63% | 327 | 5,414,000 | 6,016,750 |
| 2020-06-11 | 1.1235 | 1.109 | 1.1235 | 1.0915 | -1.29% | 476 | 5,619,000 | 6,195,953 |
| 2020-06-10 | 1.1305 | 1.1235 | 1.1325 | 1.123 | -0.22% | 198 | 1,383,000 | 1,559,084 |
| 2020-06-09 | 1.1335 | 1.126 | 1.1335 | 1.12 | -0.22% | 286 | 2,617,000 | 2,940,823 |
| 2020-06-08 | 1.12 | 1.1285 | 1.136 | 1.12 | -1.70% | 571 | 5,754,000 | 6,500,132 |
| 2020-06-05 | 1.1555 | 1.148 | 1.165 | 1.136 | +0.09% | 545 | 6,742,000 | 7,708,259 |
| 2020-06-04 | 1.1475 | 1.147 | 1.1565 | 1.146 | -0.48% | 536 | 10,266,000 | 11,801,814 |
| 2020-06-03 | 1.1565 | 1.1525 | 1.1665 | 1.1475 | -0.82% | 589 | 5,347,000 | 6,182,854 |
| 2020-06-02 | 1.174 | 1.162 | 1.182 | 1.154 | -0.60% | 712 | 6,572,000 | 7,661,880 |
| 2020-06-01 | 1.166 | 1.169 | 1.1805 | 1.1425 | +0.34% | 475 | 5,697,000 | 6,598,610 |
| 2020-05-29 | 1.153 | 1.165 | 1.175 | 1.153 | -0.68% | 329 | 3,664,000 | 4,267,125 |
| 2020-05-28 | 1.143 | 1.173 | 1.178 | 1.143 | +1.56% | 412 | 6,330,000 | 7,391,098 |
| 2020-05-27 | 1.1825 | 1.155 | 1.1845 | 1.12 | -1.91% | 540 | 7,133,000 | 8,296,484 |
| 2020-05-26 | 1.165 | 1.1775 | 1.1845 | 1.163 | +1.68% | 566 | 5,135,000 | 6,041,496 |
| 2020-05-25 | 1.1285 | 1.158 | 1.1685 | 1.125 | +2.61% | 571 | 7,381,000 | 8,512,530 |
| 2020-05-22 | 1.115 | 1.1285 | 1.144 | 1.115 | +1.03% | 531 | 5,334,000 | 6,032,625 |
| 2020-05-21 | 1.123 | 1.117 | 1.1395 | 1.115 | -0.53% | 864 | 4,553,000 | 5,132,057 |
| 2020-05-20 | 1.109 | 1.123 | 1.135 | 1.0695 | +4.17% | 1126 | 19,594,000 | 21,822,981 |
| 2020-05-19 | 1.0915 | 1.078 | 1.118 | 1.0715 | -0.46% | 412 | 5,755,000 | 6,247,446 |
| 2020-05-18 | 1.06 | 1.083 | 1.0985 | 1.0585 | +2.22% | 514 | 7,517,000 | 8,164,332 |
| 2020-05-15 | 1.03 | 1.0595 | 1.0795 | 1.024 | +3.37% | 825 | 18,703,000 | 19,730,870 |
| 2020-05-14 | 1.02 | 1.025 | 1.0365 | 1.012 | -0.49% | 244 | 3,341,000 | 3,411,896 |
| 2020-05-13 | 1.0205 | 1.03 | 1.035 | 1.0205 | -0.58% | 147 | 1,540,000 | 1,585,806 |
| 2020-05-12 | 1.021 | 1.036 | 1.038 | 1.0205 | +0.63% | 217 | 1,490,000 | 1,541,463 |
| 2020-05-08 | 1.022 | 1.0295 | 1.0395 | 1.022 | -0.15% | 283 | 3,351,000 | 3,450,357 |
| 2020-05-07 | 1.0255 | 1.031 | 1.035 | 1.0135 | +1.73% | 314 | 3,616,000 | 3,714,992 |
| 2020-05-06 | 1.007 | 1.0135 | 1.0235 | 0.991 | +1.20% | 456 | 13,423,000 | 13,651,308 |
| 2020-05-05 | 1.0085 | 1.0015 | 1.0205 | 0.997 | -0.55% | 374 | 3,833,000 | 3,841,767 |
| 2020-05-04 | 0.9875 | 1.007 | 1.007 | 0.9845 | -0.25% | 264 | 2,282,000 | 2,273,858 |
| 2020-04-30 | 1.002 | 1.0095 | 1.016 | 1.002 | +0.05% | 340 | 3,250,000 | 3,272,380 |
| 2020-04-29 | 1 | 1.009 | 1.0245 | 0.9965 | -2.13% | 945 | 15,239,000 | 15,385,470 |
| 2020-04-28 | 1.0125 | 1.031 | 1.04 | 1.011 | +1.88% | 372 | 5,372,000 | 5,539,003 |
| 2020-04-27 | 1.018 | 1.012 | 1.022 | 1.004 | +0.10% | 179 | 1,533,000 | 1,550,329 |
| 2020-04-24 | 1.01 | 1.011 | 1.0215 | 1.007 | -0.59% | 190 | 1,941,000 | 1,970,831 |
| 2020-04-23 | 1.0065 | 1.017 | 1.028 | 1.0065 | +1.14% | 214 | 1,579,000 | 1,602,143 |
| 2020-04-22 | 0.9815 | 1.0055 | 1.006 | 0.9815 | +2.08% | 239 | 2,767,000 | 2,762,240 |
| 2020-04-21 | 0.9965 | 0.985 | 0.997 | 0.961 | -1.20% | 381 | 3,280,000 | 3,216,408 |
| 2020-04-20 | 0.993 | 0.997 | 1.005 | 0.992 | -0.25% | 127 | 1,286,000 | 1,283,041 |
| 2020-04-17 | 0.9995 | 0.9995 | 1.019 | 0.9915 | +0.55% | 207 | 2,009,000 | 2,011,167 |
| 2020-04-16 | 0.994 | 0.994 | 1.008 | 0.98 | +0.45% | 250 | 2,836,000 | 2,826,971 |
| 2020-04-15 | 1.01 | 0.9895 | 1.015 | 0.9765 | -2.70% | 499 | 5,895,000 | 5,866,255 |
| 2020-04-14 | 1 | 1.017 | 1.033 | 1 | +1.40% | 341 | 6,161,000 | 6,277,291 |
| 2020-04-13 | 1.03 | 1.003 | 1.0415 | 0.99 | -2.10% | 524 | 4,874,000 | 4,890,138 |
| 2020-04-10 | 1.032 | 1.0245 | 1.0565 | 1.004 | -1.49% | 513 | 9,086,000 | 9,335,634 |
| 2020-04-09 | 1.03 | 1.04 | 1.045 | 1.02 | +1.66% | 407 | 6,616,000 | 6,849,934 |
| 2020-04-08 | 0.974 | 1.023 | 1.0285 | 0.968 | +2.25% | 342 | 2,748,000 | 2,759,080 |
| 2020-04-07 | 1.0285 | 1.0005 | 1.0535 | 0.99 | -1.62% | 776 | 11,805,000 | 12,089,620 |
| 2020-04-06 | 0.991 | 1.017 | 1.0345 | 0.981 | +2.88% | 584 | 9,509,000 | 9,658,554 |
| 2020-04-03 | 0.9835 | 0.9885 | 1.0145 | 0.979 | +0.87% | 422 | 6,092,000 | 6,053,526 |
| 2020-04-02 | 0.99 | 0.98 | 0.995 | 0.967 | +1.34% | 374 | 4,471,000 | 4,382,949 |
| 2020-04-01 | 0.984 | 0.967 | 0.986 | 0.96 | -1.58% | 337 | 2,816,000 | 2,739,273 |
| 2020-03-31 | 0.9555 | 0.9825 | 0.999 | 0.9555 | +2.13% | 387 | 4,872,000 | 4,792,302 |
| 2020-03-30 | 0.915 | 0.962 | 0.9695 | 0.915 | +0.52% | 390 | 3,002,000 | 2,842,115 |
| 2020-03-27 | 1.02 | 0.957 | 1.02 | 0.949 | -4.30% | 449 | 4,269,000 | 4,136,089 |
| 2020-03-26 | 0.981 | 1 | 1.02 | 0.97 | +2.25% | 311 | 4,261,000 | 4,238,265 |
| 2020-03-25 | 1 | 0.978 | 1.024 | 0.9555 | -1.56% | 784 | 10,193,000 | 10,128,075 |
| 2020-03-24 | 0.946 | 0.9935 | 0.9995 | 0.946 | +6.20% | 489 | 8,240,000 | 8,078,280 |
| 2020-03-23 | 0.914 | 0.9355 | 0.9445 | 0.8835 | -0.48% | 525 | 11,249,000 | 10,405,711 |
| 2020-03-20 | 0.924 | 0.94 | 0.974 | 0.92 | +4.27% | 709 | 8,421,000 | 7,966,201 |
| 2020-03-19 | 0.8155 | 0.9015 | 0.914 | 0.8155 | +8.68% | 788 | 16,256,000 | 14,396,831 |
| 2020-03-18 | 0.879 | 0.8295 | 0.915 | 0.826 | -6.43% | 680 | 9,331,000 | 8,026,098 |
| 2020-03-17 | 0.885 | 0.8865 | 0.9445 | 0.8735 | -1.50% | 483 | 6,472,000 | 5,815,020 |
| 2020-03-16 | 0.9 | 0.9 | 0.9375 | 0.8585 | -1.59% | 720 | 11,789,000 | 10,549,463 |
| 2020-03-13 | 0.913 | 0.9145 | 0.959 | 0.913 | +1.16% | 677 | 7,655,000 | 7,136,053 |
| 2020-03-12 | 0.955 | 0.904 | 0.955 | 0.897 | -8.46% | 1270 | 21,044,000 | 19,416,171 |
| 2020-03-11 | 1.012 | 0.9875 | 1.037 | 0.9665 | -2.13% | 708 | 9,193,000 | 9,149,416 |
| 2020-03-10 | 0.995 | 1.009 | 1.0655 | 0.969 | -5.30% | 993 | 11,912,000 | 12,071,116 |
| 2020-03-06 | 1.0995 | 1.0655 | 1.1105 | 1.05 | -4.44% | 1034 | 10,818,000 | 11,621,414 |
| 2020-03-05 | 1.132 | 1.115 | 1.1415 | 1.11 | 0.00% | 352 | 3,988,000 | 4,496,036 |
| 2020-03-04 | 1.1255 | 1.115 | 1.135 | 1.0955 | -1.72% | 576 | 6,760,000 | 7,579,364 |
| 2020-03-03 | 1.1335 | 1.1345 | 1.137 | 1.1015 | +2.35% | 510 | 6,742,000 | 7,599,800 |
| 2020-03-02 | 1.129 | 1.1085 | 1.1905 | 1.087 | +2.35% | 919 | 10,717,000 | 11,952,683 |
| 2020-02-28 | 1.1345 | 1.083 | 1.144 | 1.053 | -6.88% | 1706 | 27,744,000 | 30,667,439 |
| 2020-02-27 | 1.2345 | 1.163 | 1.2345 | 1.16 | -6.02% | 1237 | 12,310,000 | 14,566,416 |
| 2020-02-26 | 1.1935 | 1.2375 | 1.245 | 1.151 | +3.34% | 1079 | 16,153,000 | 19,298,028 |
| 2020-02-25 | 1.207 | 1.1975 | 1.225 | 1.19 | -2.72% | 761 | 11,148,000 | 13,384,344 |
| 2020-02-21 | 1.2235 | 1.231 | 1.2385 | 1.216 | +0.61% | 403 | 3,642,000 | 4,467,554 |
| 2020-02-20 | 1.2335 | 1.2235 | 1.2565 | 1.2175 | -0.53% | 638 | 6,459,000 | 8,012,347 |
| 2020-02-19 | 1.2595 | 1.23 | 1.2725 | 1.211 | -1.48% | 789 | 11,211,000 | 13,871,107 |
| 2020-02-18 | 1.281 | 1.2485 | 1.2855 | 1.2305 | -2.46% | 681 | 5,699,000 | 7,157,106 |
| 2020-02-17 | 1.25 | 1.28 | 1.297 | 1.2435 | +2.89% | 903 | 8,589,000 | 11,025,117 |
| 2020-02-14 | 1.2225 | 1.244 | 1.2565 | 1.215 | +1.39% | 690 | 8,280,000 | 10,254,673 |
| 2020-02-13 | 1.2045 | 1.227 | 1.229 | 1.2045 | +0.95% | 356 | 3,576,000 | 4,366,741 |
| 2020-02-12 | 1.211 | 1.2155 | 1.219 | 1.208 | +0.21% | 415 | 3,736,000 | 4,532,279 |
| 2020-02-11 | 1.2095 | 1.213 | 1.2175 | 1.2075 | +0.04% | 280 | 2,951,000 | 3,578,280 |
| 2020-02-10 | 1.217 | 1.2125 | 1.218 | 1.206 | +0.50% | 320 | 1,846,000 | 2,235,973 |
| 2020-02-07 | 1.2265 | 1.2065 | 1.227 | 1.201 | -0.82% | 449 | 4,014,000 | 4,856,611 |
| 2020-02-06 | 1.226 | 1.2165 | 1.2315 | 1.2155 | +0.12% | 409 | 4,495,000 | 5,491,459 |
| 2020-02-05 | 1.23 | 1.215 | 1.23 | 1.21 | -0.41% | 633 | 6,661,000 | 8,093,108 |
| 2020-02-04 | 1.242 | 1.22 | 1.259 | 1.204 | -0.45% | 769 | 7,997,000 | 9,761,618 |
| 2020-02-03 | 1.235 | 1.2255 | 1.244 | 1.185 | -1.88% | 1156 | 15,903,000 | 19,315,608 |
| 2020-01-31 | 1.265 | 1.249 | 1.3 | 1.247 | -0.32% | 1253 | 16,055,000 | 20,471,672 |
| 2020-01-30 | 1.246 | 1.253 | 1.2755 | 1.213 | +1.05% | 1332 | 15,739,000 | 19,647,321 |
| 2020-01-29 | 1.17 | 1.24 | 1.255 | 1.17 | +6.76% | 2697 | 30,615,000 | 37,565,709 |
| 2020-01-28 | 1.1515 | 1.1615 | 1.17 | 1.1425 | +0.91% | 481 | 6,871,000 | 7,953,955 |
| 2020-01-27 | 1.156 | 1.151 | 1.1685 | 1.14 | -0.39% | 577 | 6,774,000 | 7,787,833 |
| 2020-01-24 | 1.139 | 1.1555 | 1.168 | 1.1355 | +1.32% | 481 | 4,203,000 | 4,829,028 |
| 2020-01-23 | 1.1565 | 1.1405 | 1.1595 | 1.136 | -1.47% | 730 | 8,883,000 | 10,188,640 |
| 2020-01-22 | 1.178 | 1.1575 | 1.1975 | 1.1515 | -1.49% | 723 | 14,872,000 | 17,365,165 |
| 2020-01-21 | 1.177 | 1.175 | 1.185 | 1.1505 | +0.43% | 1058 | 11,005,000 | 12,851,567 |
| 2020-01-20 | 1.2145 | 1.17 | 1.2195 | 1.161 | -2.62% | 1418 | 28,107,000 | 33,473,674 |
| 2020-01-17 | 1.215 | 1.2015 | 1.215 | 1.201 | -0.78% | 574 | 9,092,000 | 11,000,108 |
| 2020-01-16 | 1.215 | 1.211 | 1.215 | 1.2 | -0.33% | 529 | 10,672,000 | 12,910,127 |
| 2020-01-15 | 1.211 | 1.215 | 1.2395 | 1.182 | +1.67% | 758 | 6,335,000 | 7,703,288 |
| 2020-01-14 | 1.247 | 1.195 | 1.2545 | 1.186 | -3.67% | 1427 | 17,308,000 | 20,993,061 |
| 2020-01-13 | 1.231 | 1.2405 | 1.245 | 1.217 | -1.59% | 938 | 7,570,000 | 9,322,312 |
| 2020-01-10 | 1.245 | 1.2605 | 1.2645 | 1.2405 | +1.24% | 838 | 11,144,000 | 14,019,597 |
| 2020-01-09 | 1.245 | 1.245 | 1.254 | 1.231 | 0.00% | 771 | 8,989,000 | 11,163,606 |
| 2020-01-08 | 1.2565 | 1.245 | 1.2625 | 1.225 | -0.40% | 858 | 10,484,000 | 13,007,205 |
| 2020-01-06 | 1.2145 | 1.25 | 1.2525 | 1.2125 | +2.80% | 801 | 5,890,000 | 7,314,175 |
| 2020-01-03 | 1.1925 | 1.216 | 1.227 | 1.185 | 0.00% | 594 | 9,745,000 | 11,686,181 |