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) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 1.242 | 1.2395 | 1.2455 | 1.233 | -0.16% | 256 | 3,869,000 | 4,788,234 |
| 2021-12-29 | 1.248 | 1.2415 | 1.25 | 1.24 | +0.04% | 126 | 1,443,000 | 1,795,509 |
| 2021-12-28 | 1.2555 | 1.241 | 1.256 | 1.2385 | -1.15% | 234 | 2,556,000 | 3,184,286 |
| 2021-12-27 | 1.255 | 1.2555 | 1.2585 | 1.25 | +0.20% | 147 | 1,646,000 | 2,063,848 |
| 2021-12-24 | 1.248 | 1.253 | 1.287 | 1.248 | +0.24% | 391 | 4,410,000 | 5,591,653 |
| 2021-12-23 | 1.2605 | 1.25 | 1.2605 | 1.248 | -0.20% | 114 | 1,019,000 | 1,276,011 |
| 2021-12-22 | 1.244 | 1.2525 | 1.2585 | 1.2435 | +0.36% | 149 | 2,124,000 | 2,661,031 |
| 2021-12-21 | 1.25 | 1.248 | 1.251 | 1.2435 | +0.40% | 97 | 1,259,000 | 1,570,020 |
| 2021-12-20 | 1.236 | 1.243 | 1.245 | 1.2315 | -0.08% | 154 | 2,413,000 | 2,988,027 |
| 2021-12-17 | 1.2595 | 1.244 | 1.2635 | 1.24 | -1.07% | 190 | 2,793,000 | 3,480,819 |
| 2021-12-16 | 1.2495 | 1.2575 | 1.2675 | 1.24 | +0.96% | 233 | 5,292,000 | 6,630,613 |
| 2021-12-15 | 1.2275 | 1.2455 | 1.25 | 1.227 | +1.96% | 186 | 2,316,000 | 2,872,853 |
| 2021-12-14 | 1.229 | 1.2215 | 1.2405 | 1.205 | -1.61% | 557 | 7,931,000 | 9,661,803 |
| 2021-12-13 | 1.2715 | 1.2415 | 1.273 | 1.2335 | -2.36% | 372 | 4,316,000 | 5,371,696 |
| 2021-12-10 | 1.248 | 1.2715 | 1.283 | 1.248 | +0.75% | 218 | 1,378,000 | 1,753,449 |
| 2021-12-09 | 1.248 | 1.262 | 1.265 | 1.2465 | +1.12% | 97 | 689,000 | 865,916 |
| 2021-12-08 | 1.258 | 1.248 | 1.2665 | 1.248 | -1.34% | 144 | 1,197,000 | 1,503,511 |
| 2021-12-07 | 1.25 | 1.265 | 1.265 | 1.2385 | +1.44% | 226 | 1,406,000 | 1,764,006 |
| 2021-12-06 | 1.277 | 1.247 | 1.277 | 1.247 | -1.77% | 285 | 3,776,000 | 4,737,287 |
| 2021-12-03 | 1.2665 | 1.2695 | 1.2865 | 1.261 | -0.04% | 179 | 1,547,000 | 1,976,062 |
| 2021-12-02 | 1.272 | 1.27 | 1.2725 | 1.2635 | -0.27% | 203 | 1,472,000 | 1,866,384 |
| 2021-12-01 | 1.266 | 1.2735 | 1.282 | 1.266 | +1.07% | 152 | 804,000 | 1,024,569 |
| 2021-11-30 | 1.258 | 1.26 | 1.264 | 1.251 | -0.79% | 181 | 2,798,000 | 3,516,988 |
| 2021-11-29 | 1.2615 | 1.27 | 1.277 | 1.2515 | +0.79% | 247 | 2,025,000 | 2,564,604 |
| 2021-11-26 | 1.274 | 1.26 | 1.283 | 1.259 | -2.82% | 336 | 4,389,000 | 5,555,064 |
| 2021-11-25 | 1.3005 | 1.2965 | 1.316 | 1.29 | -0.12% | 320 | 4,353,000 | 5,665,909 |
| 2021-11-24 | 1.295 | 1.298 | 1.313 | 1.2775 | +0.66% | 270 | 3,898,000 | 5,040,782 |
| 2021-11-23 | 1.268 | 1.2895 | 1.2945 | 1.2535 | +1.62% | 404 | 3,599,000 | 4,599,105 |
| 2021-11-22 | 1.302 | 1.269 | 1.313 | 1.2595 | -2.83% | 574 | 6,228,000 | 7,958,081 |
| 2021-11-19 | 1.3325 | 1.306 | 1.344 | 1.302 | -1.28% | 295 | 3,897,000 | 5,141,533 |
| 2021-11-18 | 1.3075 | 1.323 | 1.354 | 1.302 | +0.99% | 502 | 8,765,000 | 11,676,326 |
| 2021-11-17 | 1.335 | 1.31 | 1.335 | 1.306 | -2.13% | 348 | 5,452,000 | 7,180,232 |
| 2021-11-16 | 1.34 | 1.3385 | 1.345 | 1.3335 | -0.30% | 144 | 1,028,000 | 1,376,238 |
| 2021-11-15 | 1.3375 | 1.3425 | 1.3525 | 1.325 | +0.98% | 202 | 1,049,000 | 1,397,819 |
| 2021-11-12 | 1.355 | 1.3295 | 1.367 | 1.321 | -1.55% | 328 | 2,734,000 | 3,657,345 |
| 2021-11-11 | 1.326 | 1.3505 | 1.363 | 1.326 | +1.20% | 331 | 3,524,000 | 4,761,907 |
| 2021-11-10 | 1.367 | 1.3345 | 1.3785 | 1.3005 | -1.95% | 413 | 4,632,000 | 6,165,847 |
| 2021-11-09 | 1.34 | 1.361 | 1.385 | 1.3385 | +1.26% | 398 | 4,538,000 | 6,189,229 |
| 2021-11-08 | 1.327 | 1.344 | 1.346 | 1.327 | +1.78% | 233 | 1,617,000 | 2,166,316 |
| 2021-11-05 | 1.315 | 1.3205 | 1.3265 | 1.3075 | +0.49% | 242 | 1,614,000 | 2,125,222 |
| 2021-11-03 | 1.3425 | 1.314 | 1.3425 | 1.3005 | -1.57% | 489 | 4,455,000 | 5,850,698 |
| 2021-11-02 | 1.334 | 1.335 | 1.365 | 1.33 | -0.56% | 320 | 3,781,000 | 5,092,056 |
| 2021-11-01 | 1.37 | 1.3425 | 1.37 | 1.3225 | -0.56% | 567 | 7,134,000 | 9,562,417 |
| 2021-10-29 | 1.365 | 1.35 | 1.407 | 1.342 | -2.81% | 699 | 14,325,000 | 19,451,556 |
| 2021-10-28 | 1.431 | 1.389 | 1.436 | 1.379 | -3.54% | 940 | 15,832,000 | 22,087,452 |
| 2021-10-27 | 1.4585 | 1.44 | 1.47 | 1.424 | -0.66% | 584 | 5,385,000 | 7,737,459 |
| 2021-10-26 | 1.457 | 1.4495 | 1.567 | 1.4465 | +0.31% | 3249 | 45,275,000 | 67,611,308 |
| 2021-10-25 | 1.434 | 1.445 | 1.4765 | 1.4165 | +1.33% | 490 | 4,027,000 | 5,778,779 |
| 2021-10-22 | 1.4175 | 1.426 | 1.4335 | 1.3955 | +0.96% | 414 | 3,685,000 | 5,221,254 |
| 2021-10-21 | 1.472 | 1.4125 | 1.4765 | 1.404 | -3.48% | 918 | 11,480,000 | 16,573,660 |
| 2021-10-20 | 1.425 | 1.4635 | 1.4725 | 1.4205 | +3.10% | 1048 | 15,991,000 | 23,215,200 |
| 2021-10-19 | 1.39 | 1.4195 | 1.4265 | 1.379 | +2.38% | 858 | 9,833,000 | 13,858,895 |
| 2021-10-18 | 1.395 | 1.3865 | 1.3965 | 1.3665 | -0.61% | 425 | 6,924,000 | 9,533,484 |
| 2021-10-15 | 1.386 | 1.395 | 1.403 | 1.352 | +1.27% | 706 | 12,752,000 | 17,560,929 |
| 2021-10-14 | 1.34 | 1.3775 | 1.43 | 1.34 | +2.88% | 1700 | 44,263,000 | 61,461,937 |
| 2021-10-13 | 1.3355 | 1.339 | 1.3395 | 1.317 | +0.87% | 297 | 3,535,000 | 4,683,380 |
| 2021-10-12 | 1.3305 | 1.3275 | 1.3305 | 1.316 | +0.26% | 288 | 3,009,000 | 3,984,727 |
| 2021-10-11 | 1.3105 | 1.324 | 1.34 | 1.3085 | +0.99% | 368 | 6,483,000 | 8,588,712 |
| 2021-10-08 | 1.289 | 1.311 | 1.3315 | 1.289 | +2.10% | 440 | 10,314,000 | 13,526,355 |
| 2021-10-07 | 1.2795 | 1.284 | 1.291 | 1.2795 | +0.23% | 243 | 3,264,000 | 4,189,957 |
| 2021-10-06 | 1.2925 | 1.281 | 1.3085 | 1.2795 | -1.00% | 322 | 6,851,000 | 8,875,807 |
| 2021-10-05 | 1.292 | 1.294 | 1.295 | 1.276 | +0.35% | 265 | 7,171,000 | 9,209,451 |
| 2021-10-04 | 1.2705 | 1.2895 | 1.3 | 1.2705 | +1.54% | 221 | 4,335,000 | 5,587,340 |
| 2021-10-01 | 1.2885 | 1.27 | 1.2885 | 1.265 | -0.82% | 208 | 1,898,000 | 2,412,767 |
| 2021-09-30 | 1.295 | 1.2805 | 1.295 | 1.2785 | -0.62% | 138 | 1,357,000 | 1,742,631 |
| 2021-09-29 | 1.305 | 1.2885 | 1.308 | 1.276 | -0.88% | 276 | 6,759,000 | 8,707,164 |
| 2021-09-28 | 1.312 | 1.3 | 1.312 | 1.297 | -0.91% | 214 | 4,732,000 | 6,153,743 |
| 2021-09-27 | 1.3085 | 1.312 | 1.32 | 1.3035 | +0.23% | 167 | 1,757,000 | 2,305,667 |
| 2021-09-24 | 1.3105 | 1.309 | 1.324 | 1.3075 | -0.53% | 127 | 768,000 | 1,010,514 |
| 2021-09-23 | 1.322 | 1.316 | 1.323 | 1.3065 | +0.15% | 150 | 2,721,000 | 3,584,946 |
| 2021-09-22 | 1.3025 | 1.314 | 1.3185 | 1.2965 | +1.35% | 230 | 3,118,000 | 4,088,488 |
| 2021-09-21 | 1.3 | 1.2965 | 1.31 | 1.285 | +0.43% | 317 | 3,592,000 | 4,664,236 |
| 2021-09-20 | 1.309 | 1.291 | 1.324 | 1.275 | -1.97% | 646 | 8,106,000 | 10,517,901 |
| 2021-09-17 | 1.3185 | 1.317 | 1.335 | 1.2975 | -0.68% | 435 | 4,936,000 | 6,517,754 |
| 2021-09-16 | 1.332 | 1.326 | 1.347 | 1.32 | -0.08% | 390 | 2,229,000 | 2,977,793 |
| 2021-09-15 | 1.3135 | 1.327 | 1.335 | 1.3085 | +0.80% | 392 | 3,376,000 | 4,455,921 |
| 2021-09-14 | 1.321 | 1.3165 | 1.339 | 1.306 | -0.83% | 389 | 5,018,000 | 6,609,607 |
| 2021-09-13 | 1.3285 | 1.3275 | 1.3435 | 1.325 | -0.19% | 298 | 1,559,000 | 2,080,692 |
| 2021-09-10 | 1.305 | 1.33 | 1.34 | 1.3005 | +1.37% | 343 | 4,139,000 | 5,487,464 |
| 2021-09-09 | 1.328 | 1.312 | 1.338 | 1.305 | -0.68% | 394 | 4,049,000 | 5,330,410 |
| 2021-09-08 | 1.3365 | 1.321 | 1.345 | 1.3 | -0.64% | 621 | 10,681,000 | 14,100,845 |
| 2021-09-07 | 1.3175 | 1.3295 | 1.355 | 1.3005 | +1.49% | 866 | 8,224,000 | 10,932,329 |
| 2021-09-06 | 1.2725 | 1.31 | 1.319 | 1.2645 | +3.60% | 871 | 7,396,000 | 9,623,277 |
| 2021-09-03 | 1.261 | 1.2645 | 1.275 | 1.2525 | -0.35% | 444 | 3,670,000 | 4,651,113 |
| 2021-09-02 | 1.229 | 1.269 | 1.28 | 1.229 | +3.89% | 1113 | 18,368,000 | 23,111,075 |
| 2021-09-01 | 1.206 | 1.2215 | 1.228 | 1.206 | +0.12% | 153 | 982,000 | 1,201,542 |
| 2021-08-31 | 1.224 | 1.22 | 1.2295 | 1.217 | -0.33% | 144 | 2,590,000 | 3,163,606 |
| 2021-08-30 | 1.227 | 1.224 | 1.2345 | 1.2175 | -0.24% | 205 | 1,752,000 | 2,146,670 |
| 2021-08-27 | 1.2305 | 1.227 | 1.235 | 1.22 | -0.89% | 151 | 1,407,000 | 1,724,056 |
| 2021-08-26 | 1.245 | 1.238 | 1.249 | 1.233 | -0.48% | 184 | 2,221,000 | 2,754,245 |
| 2021-08-25 | 1.2255 | 1.244 | 1.2485 | 1.213 | +2.81% | 454 | 5,926,000 | 7,308,155 |
| 2021-08-24 | 1.21 | 1.21 | 1.215 | 1.2 | +0.58% | 153 | 1,382,000 | 1,668,561 |
| 2021-08-23 | 1.198 | 1.203 | 1.2125 | 1.19 | +1.01% | 141 | 1,263,000 | 1,519,727 |
| 2021-08-20 | 1.193 | 1.191 | 1.202 | 1.185 | -0.29% | 159 | 1,217,000 | 1,450,719 |
| 2021-08-19 | 1.202 | 1.1945 | 1.2075 | 1.193 | -1.20% | 237 | 3,748,000 | 4,486,023 |
| 2021-08-18 | 1.207 | 1.209 | 1.223 | 1.2025 | -0.21% | 124 | 1,789,000 | 2,167,476 |
| 2021-08-17 | 1.217 | 1.2115 | 1.22 | 1.2065 | -0.66% | 119 | 739,000 | 897,164 |
| 2021-08-16 | 1.227 | 1.2195 | 1.2285 | 1.2145 | -0.37% | 116 | 729,000 | 888,462 |
| 2021-08-13 | 1.229 | 1.224 | 1.231 | 1.2165 | +0.16% | 97 | 857,000 | 1,049,997 |
| 2021-08-12 | 1.225 | 1.222 | 1.228 | 1.2185 | -0.20% | 90 | 848,000 | 1,036,771 |
| 2021-08-11 | 1.2335 | 1.2245 | 1.2345 | 1.224 | -0.53% | 129 | 1,257,000 | 1,543,789 |
| 2021-08-10 | 1.232 | 1.231 | 1.234 | 1.2205 | +0.45% | 148 | 1,017,000 | 1,250,350 |
| 2021-08-09 | 1.2265 | 1.2255 | 1.2295 | 1.2015 | +0.53% | 169 | 2,000,000 | 2,444,752 |
| 2021-08-06 | 1.226 | 1.219 | 1.2295 | 1.2135 | -0.53% | 202 | 2,892,000 | 3,533,973 |
| 2021-08-05 | 1.22 | 1.2255 | 1.23 | 1.21 | -0.16% | 194 | 4,256,000 | 5,198,418 |
| 2021-08-04 | 1.2335 | 1.2275 | 1.2335 | 1.21 | -0.53% | 278 | 4,464,000 | 5,454,077 |
| 2021-08-03 | 1.235 | 1.234 | 1.241 | 1.225 | -0.60% | 152 | 1,890,000 | 2,324,948 |
| 2021-08-02 | 1.24 | 1.2415 | 1.2505 | 1.23 | +0.24% | 273 | 2,990,000 | 3,716,872 |
| 2021-07-30 | 1.241 | 1.2385 | 1.25 | 1.2295 | -0.12% | 318 | 3,698,000 | 4,577,126 |
| 2021-07-29 | 1.2005 | 1.24 | 1.2495 | 1.1865 | +3.20% | 819 | 18,525,000 | 22,840,642 |
| 2021-07-28 | 1.1925 | 1.2015 | 1.205 | 1.1835 | +0.13% | 159 | 1,851,000 | 2,213,747 |
| 2021-07-27 | 1.19 | 1.2 | 1.2075 | 1.19 | +0.38% | 159 | 1,390,000 | 1,661,664 |
| 2021-07-26 | 1.1825 | 1.1955 | 1.216 | 1.1825 | +0.46% | 267 | 6,513,000 | 7,844,918 |
| 2021-07-23 | 1.175 | 1.19 | 1.2 | 1.1715 | +1.15% | 153 | 1,763,000 | 2,093,600 |
| 2021-07-22 | 1.1855 | 1.1765 | 1.1885 | 1.1765 | -0.55% | 113 | 1,077,000 | 1,275,219 |
| 2021-07-21 | 1.1815 | 1.183 | 1.184 | 1.1715 | +0.42% | 92 | 816,000 | 964,475 |
| 2021-07-20 | 1.17 | 1.178 | 1.1845 | 1.1685 | +1.16% | 116 | 2,980,000 | 3,507,811 |
| 2021-07-19 | 1.176 | 1.1645 | 1.188 | 1.16 | -1.56% | 327 | 3,141,000 | 3,669,734 |
| 2021-07-16 | 1.1925 | 1.183 | 1.1935 | 1.18 | -0.67% | 162 | 2,198,000 | 2,603,609 |
| 2021-07-15 | 1.179 | 1.191 | 1.1965 | 1.171 | +1.02% | 161 | 1,096,000 | 1,297,227 |
| 2021-07-14 | 1.1915 | 1.179 | 1.2125 | 1.165 | -1.63% | 367 | 6,797,000 | 8,023,860 |
| 2021-07-13 | 1.188 | 1.1985 | 1.2075 | 1.182 | +0.25% | 154 | 1,082,000 | 1,295,287 |
| 2021-07-12 | 1.1925 | 1.1955 | 1.209 | 1.1765 | +0.55% | 173 | 1,418,000 | 1,693,711 |
| 2021-07-09 | 1.1825 | 1.189 | 1.197 | 1.18 | +0.93% | 127 | 609,000 | 723,122 |
| 2021-07-08 | 1.1915 | 1.178 | 1.1915 | 1.1765 | -0.97% | 144 | 1,501,000 | 1,774,042 |
| 2021-07-07 | 1.1855 | 1.1895 | 1.204 | 1.1855 | +0.30% | 112 | 688,000 | 819,251 |
| 2021-07-06 | 1.215 | 1.186 | 1.215 | 1.186 | -1.33% | 204 | 1,341,000 | 1,605,566 |
| 2021-07-05 | 1.1905 | 1.202 | 1.205 | 1.188 | +1.01% | 226 | 1,774,000 | 2,126,769 |
| 2021-07-02 | 1.191 | 1.19 | 1.2 | 1.1865 | -0.08% | 106 | 583,000 | 695,128 |
| 2021-07-01 | 1.177 | 1.191 | 1.206 | 1.1725 | +1.58% | 355 | 5,781,000 | 6,916,037 |
| 2021-06-30 | 1.177 | 1.1725 | 1.177 | 1.168 | +0.21% | 130 | 1,181,000 | 1,384,453 |
| 2021-06-29 | 1.172 | 1.17 | 1.182 | 1.1655 | -0.17% | 169 | 1,342,000 | 1,569,965 |
| 2021-06-28 | 1.173 | 1.172 | 1.18 | 1.17 | -0.09% | 174 | 1,797,000 | 2,106,745 |
| 2021-06-25 | 1.1655 | 1.173 | 1.1745 | 1.1655 | +0.13% | 155 | 944,000 | 1,105,442 |
| 2021-06-24 | 1.1755 | 1.1715 | 1.177 | 1.1625 | -0.09% | 196 | 1,149,000 | 1,343,000 |
| 2021-06-23 | 1.175 | 1.1725 | 1.1765 | 1.166 | +0.04% | 160 | 1,272,000 | 1,489,295 |
| 2021-06-22 | 1.1705 | 1.172 | 1.1825 | 1.161 | -0.38% | 278 | 2,519,000 | 2,946,929 |
| 2021-06-21 | 1.176 | 1.1765 | 1.1855 | 1.17 | -0.55% | 245 | 1,538,000 | 1,809,788 |
| 2021-06-18 | 1.181 | 1.183 | 1.1895 | 1.175 | -0.21% | 177 | 1,751,000 | 2,068,284 |
| 2021-06-17 | 1.1765 | 1.1855 | 1.1895 | 1.17 | +0.89% | 216 | 3,067,000 | 3,608,783 |
| 2021-06-16 | 1.181 | 1.175 | 1.187 | 1.158 | -0.80% | 448 | 6,661,000 | 7,773,391 |
| 2021-06-15 | 1.195 | 1.1845 | 1.1995 | 1.165 | -0.25% | 289 | 4,793,000 | 5,698,543 |
| 2021-06-14 | 1.1945 | 1.1875 | 1.1945 | 1.18 | -0.08% | 213 | 1,678,000 | 1,989,846 |
| 2021-06-11 | 1.1845 | 1.1885 | 1.1895 | 1.182 | +0.34% | 165 | 1,485,000 | 1,760,645 |
| 2021-06-10 | 1.1945 | 1.1845 | 1.2 | 1.182 | -0.38% | 210 | 1,714,000 | 2,037,269 |
| 2021-06-09 | 1.18 | 1.189 | 1.1895 | 1.177 | +0.72% | 215 | 2,197,000 | 2,603,022 |
| 2021-06-08 | 1.1835 | 1.1805 | 1.195 | 1.15 | -0.42% | 504 | 7,183,000 | 8,406,076 |
| 2021-06-07 | 1.1895 | 1.1855 | 1.204 | 1.1805 | +0.25% | 338 | 2,202,000 | 2,615,523 |
| 2021-06-04 | 1.1945 | 1.1825 | 1.1975 | 1.176 | -0.71% | 394 | 4,744,000 | 5,610,496 |
| 2021-06-03 | 1.2 | 1.191 | 1.2 | 1.1755 | -0.92% | 472 | 6,254,000 | 7,414,171 |
| 2021-06-02 | 1.23 | 1.202 | 1.2495 | 1.1705 | -0.99% | 717 | 10,247,000 | 12,304,699 |
| 2021-06-01 | 1.217 | 1.214 | 1.232 | 1.195 | -0.41% | 743 | 10,163,000 | 12,302,129 |
| 2021-05-31 | 1.205 | 1.219 | 1.22 | 1.2035 | -2.13% | 1009 | 9,410,000 | 11,426,254 |
| 2021-05-28 | 1.26 | 1.2455 | 1.27 | 1.2205 | +0.24% | 1280 | 16,319,000 | 20,374,533 |
| 2021-05-27 | 1.26 | 1.2425 | 1.26 | 1.2225 | +0.04% | 581 | 5,342,000 | 6,624,134 |
| 2021-05-26 | 1.2645 | 1.242 | 1.267 | 1.221 | -1.19% | 664 | 10,857,000 | 13,557,106 |
| 2021-05-25 | 1.2435 | 1.257 | 1.267 | 1.2375 | +0.96% | 743 | 9,868,000 | 12,390,992 |
| 2021-05-24 | 1.248 | 1.245 | 1.2565 | 1.2315 | -0.16% | 498 | 4,505,000 | 5,613,889 |
| 2021-05-21 | 1.24 | 1.247 | 1.25 | 1.2315 | +0.52% | 418 | 4,575,000 | 5,678,373 |
| 2021-05-20 | 1.217 | 1.2405 | 1.2435 | 1.217 | +1.31% | 296 | 3,951,000 | 4,869,553 |
| 2021-05-19 | 1.2455 | 1.2245 | 1.2455 | 1.22 | -1.29% | 316 | 2,987,000 | 3,675,309 |
| 2021-05-18 | 1.244 | 1.2405 | 1.256 | 1.2235 | -0.28% | 406 | 5,781,000 | 7,189,741 |
| 2021-05-17 | 1.2335 | 1.244 | 1.245 | 1.2215 | +1.43% | 380 | 5,015,000 | 6,204,779 |
| 2021-05-14 | 1.237 | 1.2265 | 1.2415 | 1.192 | -0.24% | 414 | 5,822,000 | 7,140,394 |
| 2021-05-13 | 1.237 | 1.2295 | 1.2445 | 1.2205 | -0.61% | 363 | 4,382,000 | 5,389,066 |
| 2021-05-12 | 1.2175 | 1.237 | 1.2415 | 1.2175 | +1.06% | 290 | 2,850,000 | 3,521,988 |
| 2021-05-11 | 1.238 | 1.224 | 1.252 | 1.213 | -1.29% | 379 | 4,182,000 | 5,128,492 |
| 2021-05-10 | 1.233 | 1.24 | 1.25 | 1.2175 | +0.81% | 456 | 3,858,000 | 4,788,841 |
| 2021-05-07 | 1.2255 | 1.23 | 1.235 | 1.2105 | +0.94% | 300 | 2,416,000 | 2,965,504 |
| 2021-05-06 | 1.232 | 1.2185 | 1.24 | 1.1995 | -0.57% | 401 | 6,067,000 | 7,358,776 |
| 2021-05-05 | 1.21 | 1.2255 | 1.242 | 1.21 | +1.11% | 433 | 6,154,000 | 7,564,149 |
| 2021-05-04 | 1.22 | 1.212 | 1.2345 | 1.1955 | -0.04% | 424 | 5,048,000 | 6,149,813 |
| 2021-04-30 | 1.2205 | 1.2125 | 1.235 | 1.21 | -0.61% | 430 | 3,679,000 | 4,496,853 |
| 2021-04-29 | 1.23 | 1.22 | 1.2545 | 1.212 | +1.96% | 1019 | 15,972,000 | 19,716,700 |
| 2021-04-28 | 1.2055 | 1.1965 | 1.206 | 1.1805 | -0.75% | 312 | 4,755,000 | 5,668,985 |
| 2021-04-27 | 1.2 | 1.2055 | 1.21 | 1.1705 | +0.96% | 397 | 6,054,000 | 7,230,321 |
| 2021-04-26 | 1.185 | 1.194 | 1.1955 | 1.1805 | +0.51% | 393 | 4,204,000 | 4,995,569 |
| 2021-04-23 | 1.181 | 1.188 | 1.1985 | 1.1765 | +0.59% | 234 | 4,108,000 | 4,873,292 |
| 2021-04-22 | 1.1895 | 1.181 | 1.194 | 1.18 | -0.51% | 229 | 2,466,000 | 2,924,997 |
| 2021-04-21 | 1.187 | 1.187 | 1.19 | 1.17 | +0.51% | 216 | 1,932,000 | 2,281,706 |
| 2021-04-20 | 1.182 | 1.181 | 1.192 | 1.176 | -0.21% | 280 | 5,310,000 | 6,273,264 |
| 2021-04-19 | 1.205 | 1.1835 | 1.21 | 1.183 | -1.82% | 305 | 5,098,000 | 6,078,401 |
| 2021-04-16 | 1.183 | 1.2055 | 1.2085 | 1.1735 | +1.26% | 449 | 3,260,000 | 3,888,506 |
| 2021-04-15 | 1.192 | 1.1905 | 1.194 | 1.182 | -0.75% | 227 | 2,147,000 | 2,551,197 |
| 2021-04-14 | 1.1795 | 1.1995 | 1.2005 | 1.172 | +1.83% | 475 | 5,227,000 | 6,228,702 |
| 2021-04-13 | 1.1805 | 1.178 | 1.1805 | 1.15 | -0.34% | 371 | 4,337,000 | 5,066,980 |
| 2021-04-12 | 1.1685 | 1.182 | 1.184 | 1.1685 | +0.55% | 243 | 1,763,000 | 2,081,242 |
| 2021-04-09 | 1.174 | 1.1755 | 1.1855 | 1.165 | -0.34% | 387 | 3,913,000 | 4,589,483 |
| 2021-04-08 | 1.1855 | 1.1795 | 1.1935 | 1.1705 | -0.38% | 369 | 3,358,000 | 3,969,558 |
| 2021-04-07 | 1.197 | 1.184 | 1.197 | 1.151 | -1.33% | 799 | 10,406,000 | 12,200,946 |
| 2021-04-06 | 1.2095 | 1.2 | 1.2095 | 1.188 | -0.87% | 362 | 2,735,000 | 3,269,478 |
| 2021-04-05 | 1.22 | 1.2105 | 1.2285 | 1.2075 | -0.98% | 293 | 2,359,000 | 2,863,722 |
| 2021-04-02 | 1.202 | 1.2225 | 1.23 | 1.202 | +1.12% | 277 | 4,750,000 | 5,793,558 |
| 2021-04-01 | 1.22 | 1.209 | 1.22 | 1.202 | -0.37% | 216 | 1,267,000 | 1,529,994 |
| 2021-03-31 | 1.2145 | 1.2135 | 1.216 | 1.196 | -0.41% | 260 | 1,613,000 | 1,944,580 |
| 2021-03-30 | 1.2105 | 1.2185 | 1.222 | 1.207 | +0.70% | 270 | 1,772,000 | 2,155,285 |
| 2021-03-29 | 1.2145 | 1.21 | 1.2145 | 1.2015 | -0.41% | 270 | 1,907,000 | 2,307,221 |
| 2021-03-26 | 1.182 | 1.215 | 1.215 | 1.182 | +2.66% | 494 | 8,014,000 | 9,667,275 |
| 2021-03-25 | 1.181 | 1.1835 | 1.214 | 1.181 | -0.67% | 295 | 4,253,000 | 5,072,407 |
| 2021-03-24 | 1.1785 | 1.1915 | 1.2245 | 1.1785 | +1.10% | 593 | 9,899,000 | 11,893,938 |
| 2021-03-23 | 1.185 | 1.1785 | 1.1905 | 1.1745 | -0.72% | 405 | 3,371,000 | 3,987,518 |
| 2021-03-22 | 1.188 | 1.187 | 1.1995 | 1.1815 | -0.46% | 307 | 1,996,000 | 2,370,892 |
| 2021-03-19 | 1.188 | 1.1925 | 1.205 | 1.1795 | +0.72% | 345 | 2,926,000 | 3,486,499 |
| 2021-03-18 | 1.1935 | 1.184 | 1.2095 | 1.1745 | -0.50% | 616 | 10,627,000 | 12,543,785 |
| 2021-03-17 | 1.2145 | 1.19 | 1.2185 | 1.1805 | -2.02% | 790 | 13,677,000 | 16,345,016 |
| 2021-03-16 | 1.2225 | 1.2145 | 1.232 | 1.2 | -0.65% | 585 | 6,871,000 | 8,308,779 |
| 2021-03-15 | 1.2245 | 1.2225 | 1.24 | 1.222 | -0.16% | 572 | 10,206,000 | 12,539,183 |
| 2021-03-12 | 1.2285 | 1.2245 | 1.244 | 1.222 | -0.77% | 377 | 4,424,000 | 5,441,701 |
| 2021-03-11 | 1.236 | 1.234 | 1.2535 | 1.234 | -0.36% | 329 | 2,362,000 | 2,931,348 |
| 2021-03-10 | 1.245 | 1.2385 | 1.256 | 1.2315 | -0.36% | 422 | 2,793,000 | 3,473,748 |
| 2021-03-09 | 1.2435 | 1.243 | 1.267 | 1.2325 | +1.43% | 895 | 13,534,000 | 16,915,094 |
| 2021-03-05 | 1.245 | 1.2255 | 1.2495 | 1.195 | -2.12% | 2600 | 67,018,000 | 82,279,606 |
| 2021-03-04 | 1.2585 | 1.252 | 1.26 | 1.2365 | -0.16% | 358 | 8,027,000 | 9,994,495 |
| 2021-03-03 | 1.2545 | 1.254 | 1.279 | 1.2085 | +0.32% | 973 | 20,683,000 | 25,893,500 |
| 2021-03-02 | 1.1795 | 1.25 | 1.2595 | 1.1705 | +6.84% | 1703 | 28,669,000 | 35,225,173 |
| 2021-03-01 | 1.1995 | 1.17 | 1.22 | 1.1635 | -1.60% | 1194 | 19,088,000 | 22,437,582 |
| 2021-02-26 | 1.263 | 1.189 | 1.263 | 1.1825 | -5.86% | 2485 | 37,733,000 | 45,645,099 |
| 2021-02-25 | 1.2545 | 1.263 | 1.274 | 1.2545 | +1.04% | 986 | 10,234,000 | 12,951,138 |
| 2021-02-24 | 1.2535 | 1.25 | 1.2755 | 1.241 | -0.24% | 663 | 9,139,000 | 11,416,107 |
| 2021-02-22 | 1.274 | 1.253 | 1.286 | 1.2485 | -1.57% | 817 | 12,008,000 | 15,154,197 |
| 2021-02-20 | 1.28 | 1.273 | 1.2895 | 1.27 | +0.16% | 618 | 6,960,000 | 8,902,492 |
| 2021-02-19 | 1.311 | 1.271 | 1.324 | 1.255 | -3.16% | 2423 | 41,903,000 | 53,397,361 |
| 2021-02-18 | 1.3875 | 1.3125 | 1.407 | 1.305 | -5.44% | 2108 | 46,660,000 | 62,348,820 |
| 2021-02-17 | 1.399 | 1.388 | 1.4385 | 1.38 | -0.25% | 726 | 9,554,000 | 13,478,802 |
| 2021-02-16 | 1.3615 | 1.3915 | 1.4695 | 1.3495 | +2.09% | 2687 | 48,527,000 | 68,916,547 |
| 2021-02-15 | 1.3295 | 1.363 | 1.3665 | 1.3165 | +3.26% | 672 | 29,208,000 | 39,113,285 |
| 2021-02-12 | 1.32 | 1.32 | 1.3245 | 1.315 | -0.41% | 245 | 2,113,000 | 2,788,089 |
| 2021-02-11 | 1.3285 | 1.3255 | 1.3285 | 1.319 | -0.11% | 166 | 787,000 | 1,042,192 |
| 2021-02-10 | 1.3325 | 1.327 | 1.3425 | 1.32 | -0.60% | 456 | 5,691,000 | 7,560,424 |
| 2021-02-09 | 1.3515 | 1.335 | 1.3515 | 1.333 | -0.22% | 398 | 3,112,000 | 4,165,069 |
| 2021-02-08 | 1.344 | 1.338 | 1.359 | 1.3345 | -0.59% | 588 | 8,162,000 | 10,952,072 |
| 2021-02-05 | 1.364 | 1.346 | 1.364 | 1.3405 | -0.37% | 333 | 2,496,000 | 3,364,798 |
| 2021-02-04 | 1.3515 | 1.351 | 1.3615 | 1.346 | -0.26% | 355 | 5,451,000 | 7,360,743 |
| 2021-02-03 | 1.33 | 1.3545 | 1.372 | 1.33 | -1.13% | 681 | 7,552,000 | 10,231,549 |
| 2021-02-02 | 1.4185 | 1.37 | 1.4285 | 1.3625 | -3.56% | 1120 | 26,583,000 | 36,787,751 |
| 2021-02-01 | 1.398 | 1.4205 | 1.423 | 1.391 | +0.18% | 243 | 2,654,000 | 3,734,346 |
| 2021-01-29 | 1.425 | 1.418 | 1.4405 | 1.4135 | -1.15% | 153 | 3,099,000 | 4,434,533 |
| 2021-01-28 | 1.414 | 1.4345 | 1.438 | 1.414 | +0.46% | 180 | 1,874,000 | 2,683,160 |
| 2021-01-27 | 1.412 | 1.428 | 1.4525 | 1.412 | -0.14% | 231 | 1,441,000 | 2,060,862 |
| 2021-01-26 | 1.454 | 1.43 | 1.454 | 1.414 | -0.94% | 324 | 3,861,000 | 5,534,208 |
| 2021-01-25 | 1.415 | 1.4435 | 1.4625 | 1.4075 | +3.07% | 417 | 4,402,000 | 6,369,532 |
| 2021-01-22 | 1.4465 | 1.4005 | 1.46 | 1.398 | -3.28% | 835 | 9,528,000 | 13,435,800 |
| 2021-01-21 | 1.516 | 1.448 | 1.5225 | 1.445 | -3.76% | 935 | 9,247,000 | 13,599,436 |
| 2021-01-20 | 1.517 | 1.5045 | 1.557 | 1.5 | +0.07% | 1070 | 10,753,000 | 16,365,927 |
| 2021-01-19 | 1.4645 | 1.5035 | 1.67 | 1.4645 | +1.14% | 6223 | 66,497,000 | 103,798,264 |
| 2021-01-18 | 1.406 | 1.4865 | 1.518 | 1.393 | +5.43% | 2050 | 24,521,000 | 36,287,160 |
| 2021-01-15 | 1.3655 | 1.41 | 1.41 | 1.3565 | +3.33% | 623 | 9,342,000 | 12,993,144 |
| 2021-01-14 | 1.371 | 1.3645 | 1.3785 | 1.364 | -0.55% | 167 | 1,078,000 | 1,475,075 |
| 2021-01-13 | 1.3755 | 1.372 | 1.39 | 1.37 | -0.80% | 238 | 1,370,000 | 1,885,112 |
| 2021-01-12 | 1.3815 | 1.383 | 1.3895 | 1.366 | +0.47% | 271 | 1,722,000 | 2,379,735 |
| 2021-01-11 | 1.394 | 1.3765 | 1.394 | 1.37 | -0.86% | 301 | 2,997,000 | 4,135,721 |
| 2021-01-08 | 1.394 | 1.3885 | 1.4035 | 1.3865 | +0.29% | 268 | 2,779,000 | 3,875,116 |
| 2021-01-06 | 1.384 | 1.3845 | 1.3965 | 1.382 | -0.47% | 149 | 1,063,000 | 1,473,999 |
| 2021-01-05 | 1.398 | 1.391 | 1.398 | 1.385 | -0.14% | 138 | 707,000 | 982,733 |
| 2021-01-04 | 1.403 | 1.393 | 1.4075 | 1.377 | 0.00% | 266 | 2,079,000 | 2,893,457 |