НМТП (Новороссийский морской торговый порт)
NMTP
8.73 ₽ +0.11% ↑История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 6.8 | 6.75 | 6.85 | 6.705 | -0.74% | 2393 | 4,331,000 | 29,240,631 |
| 2021-12-29 | 6.8 | 6.8 | 6.845 | 6.755 | +0.59% | 1482 | 3,319,700 | 22,565,205 |
| 2021-12-28 | 6.85 | 6.76 | 6.875 | 6.71 | -1.31% | 3361 | 10,853,400 | 73,659,812 |
| 2021-12-27 | 6.86 | 6.85 | 6.93 | 6.805 | -0.15% | 2007 | 7,070,200 | 48,558,964 |
| 2021-12-24 | 6.85 | 6.86 | 6.885 | 6.785 | +0.07% | 1379 | 4,860,300 | 33,246,015 |
| 2021-12-23 | 6.79 | 6.855 | 6.875 | 6.77 | +0.96% | 1512 | 4,570,700 | 31,214,832 |
| 2021-12-22 | 6.775 | 6.79 | 6.835 | 6.77 | +0.22% | 1391 | 3,390,100 | 23,060,099 |
| 2021-12-21 | 6.805 | 6.775 | 6.88 | 6.765 | -0.37% | 1319 | 4,588,800 | 31,184,186 |
| 2021-12-20 | 6.82 | 6.8 | 6.855 | 6.715 | -1.45% | 1813 | 3,506,700 | 23,738,358 |
| 2021-12-17 | 6.92 | 6.9 | 6.92 | 6.735 | +0.58% | 2030 | 7,789,800 | 53,446,461 |
| 2021-12-16 | 6.805 | 6.86 | 6.975 | 6.78 | +2.01% | 1849 | 4,800,700 | 33,134,278 |
| 2021-12-15 | 6.8 | 6.725 | 6.8 | 6.72 | -0.07% | 2054 | 3,125,300 | 21,124,908 |
| 2021-12-14 | 6.75 | 6.73 | 6.995 | 6.71 | -0.37% | 2919 | 4,520,800 | 30,709,163 |
| 2021-12-13 | 6.99 | 6.755 | 7.04 | 6.715 | -3.15% | 4417 | 9,583,700 | 66,006,863 |
| 2021-12-10 | 7.015 | 6.975 | 7.015 | 6.935 | -0.29% | 1473 | 2,054,700 | 14,334,384 |
| 2021-12-09 | 7 | 6.995 | 7.105 | 6.985 | +0.21% | 1314 | 2,857,400 | 20,076,406 |
| 2021-12-08 | 7.07 | 6.98 | 7.11 | 6.98 | -0.43% | 1723 | 2,762,500 | 19,483,162 |
| 2021-12-07 | 7.04 | 7.01 | 7.1 | 6.955 | +0.14% | 2284 | 3,489,300 | 24,463,494 |
| 2021-12-06 | 7.05 | 7 | 7.115 | 6.965 | -0.71% | 2010 | 2,969,300 | 20,836,803 |
| 2021-12-03 | 7.29 | 7.05 | 7.3 | 7.02 | -2.89% | 1736 | 4,087,100 | 29,182,713 |
| 2021-12-02 | 7.195 | 7.26 | 7.49 | 7.13 | +0.69% | 2982 | 9,354,200 | 68,226,839 |
| 2021-12-01 | 7.19 | 7.21 | 7.315 | 7.08 | -0.41% | 1680 | 3,844,700 | 27,549,749 |
| 2021-11-30 | 7.015 | 7.24 | 7.24 | 6.95 | +3.21% | 1289 | 25,878,700 | 186,695,423 |
| 2021-11-29 | 7.01 | 7.015 | 7.125 | 6.965 | +0.65% | 1655 | 7,054,900 | 49,460,601 |
| 2021-11-26 | 7.07 | 6.97 | 7.07 | 6.95 | -1.90% | 2416 | 4,150,500 | 29,004,117 |
| 2021-11-25 | 7.14 | 7.105 | 7.19 | 7.07 | -0.49% | 1306 | 3,439,300 | 24,491,581 |
| 2021-11-24 | 7.145 | 7.14 | 7.22 | 7.1 | +0.42% | 1421 | 3,446,100 | 24,695,005 |
| 2021-11-23 | 7.01 | 7.11 | 7.15 | 6.92 | +1.72% | 2380 | 4,218,300 | 29,743,478 |
| 2021-11-22 | 7.2 | 6.99 | 7.235 | 6.94 | -2.51% | 5215 | 10,130,600 | 71,418,286 |
| 2021-11-19 | 7.15 | 7.17 | 7.44 | 7.105 | +0.28% | 3790 | 6,213,800 | 44,912,429 |
| 2021-11-18 | 7.16 | 7.15 | 7.245 | 7.15 | -0.14% | 2537 | 4,848,400 | 34,811,663 |
| 2021-11-17 | 7.205 | 7.16 | 7.29 | 7.16 | -0.62% | 3402 | 6,208,800 | 44,730,234 |
| 2021-11-16 | 7.26 | 7.205 | 7.37 | 7.2 | -0.76% | 3504 | 4,935,600 | 35,838,291 |
| 2021-11-15 | 7.415 | 7.26 | 7.455 | 7.255 | -1.22% | 4237 | 4,728,000 | 34,516,669 |
| 2021-11-12 | 7.615 | 7.35 | 7.645 | 7.3 | -3.92% | 5489 | 11,565,600 | 85,919,635 |
| 2021-11-11 | 7.7 | 7.65 | 7.815 | 7.615 | -0.84% | 1364 | 1,752,100 | 13,453,867 |
| 2021-11-10 | 7.845 | 7.715 | 7.855 | 7.67 | -1.34% | 1414 | 2,972,800 | 23,019,266 |
| 2021-11-09 | 7.81 | 7.82 | 7.92 | 7.775 | +0.06% | 1163 | 2,599,700 | 20,446,250 |
| 2021-11-08 | 7.8 | 7.815 | 7.82 | 7.72 | +0.84% | 989 | 1,776,100 | 13,804,284 |
| 2021-11-05 | 7.675 | 7.75 | 7.795 | 7.625 | +0.98% | 914 | 1,714,400 | 13,248,638 |
| 2021-11-03 | 7.755 | 7.675 | 7.76 | 7.625 | -0.32% | 1006 | 1,697,000 | 13,049,267 |
| 2021-11-02 | 7.79 | 7.7 | 7.815 | 7.7 | -0.77% | 1011 | 1,891,200 | 14,641,774 |
| 2021-11-01 | 7.765 | 7.76 | 7.905 | 7.605 | -0.06% | 2885 | 2,576,100 | 20,021,245 |
| 2021-10-29 | 7.675 | 7.765 | 7.8 | 7.67 | +1.17% | 1086 | 2,307,200 | 17,872,134 |
| 2021-10-28 | 7.83 | 7.675 | 7.86 | 7.62 | -1.98% | 1707 | 2,710,100 | 20,966,356 |
| 2021-10-27 | 7.865 | 7.83 | 7.91 | 7.805 | -0.45% | 945 | 1,551,500 | 12,180,645 |
| 2021-10-26 | 7.94 | 7.865 | 7.94 | 7.845 | -0.69% | 1015 | 1,829,600 | 14,424,884 |
| 2021-10-25 | 7.95 | 7.92 | 8.05 | 7.88 | -0.44% | 1188 | 2,718,200 | 21,575,478 |
| 2021-10-22 | 7.97 | 7.955 | 8.08 | 7.875 | -0.31% | 1675 | 4,107,100 | 32,705,093 |
| 2021-10-21 | 7.925 | 7.98 | 8.04 | 7.91 | -0.44% | 1039 | 1,622,800 | 12,931,130 |
| 2021-10-20 | 8.085 | 8.015 | 8.155 | 7.82 | -0.12% | 1804 | 5,398,500 | 43,122,728 |
| 2021-10-19 | 8.1 | 8.025 | 8.125 | 8.02 | -1.17% | 1049 | 2,036,100 | 16,417,226 |
| 2021-10-18 | 8.08 | 8.12 | 8.17 | 8.05 | +0.50% | 1527 | 3,456,100 | 27,971,719 |
| 2021-10-15 | 8.045 | 8.08 | 8.13 | 8.01 | +0.12% | 1700 | 4,777,300 | 38,591,949 |
| 2021-10-14 | 7.825 | 8.07 | 8.09 | 7.82 | +3.33% | 2133 | 5,623,700 | 45,006,124 |
| 2021-10-13 | 7.79 | 7.81 | 7.83 | 7.77 | +0.51% | 897 | 1,550,200 | 12,103,635 |
| 2021-10-12 | 7.82 | 7.77 | 7.83 | 7.755 | -0.58% | 946 | 1,901,000 | 14,820,953 |
| 2021-10-11 | 7.64 | 7.815 | 7.825 | 7.64 | +2.49% | 1516 | 2,963,000 | 23,034,470 |
| 2021-10-08 | 7.795 | 7.625 | 7.85 | 7.535 | -1.55% | 1649 | 3,884,800 | 30,029,505 |
| 2021-10-07 | 7.67 | 7.745 | 7.79 | 7.59 | +1.31% | 1360 | 2,653,700 | 20,356,514 |
| 2021-10-06 | 7.8 | 7.645 | 7.875 | 7.305 | -1.48% | 2933 | 8,892,700 | 67,300,380 |
| 2021-10-05 | 7.775 | 7.76 | 7.965 | 7.73 | -0.19% | 1770 | 3,080,300 | 24,152,724 |
| 2021-10-04 | 7.805 | 7.775 | 7.98 | 7.77 | -0.83% | 1231 | 1,955,100 | 15,393,605 |
| 2021-10-01 | 7.725 | 7.84 | 7.84 | 7.65 | +1.49% | 1114 | 2,611,500 | 20,242,066 |
| 2021-09-30 | 7.75 | 7.725 | 7.87 | 7.58 | -0.45% | 1889 | 4,306,700 | 33,172,449 |
| 2021-09-29 | 7.85 | 7.76 | 7.925 | 7.725 | -1.27% | 1216 | 2,432,100 | 19,042,799 |
| 2021-09-28 | 7.94 | 7.86 | 8.04 | 7.78 | -1.01% | 1571 | 2,642,400 | 20,914,315 |
| 2021-09-27 | 7.985 | 7.94 | 8.11 | 7.915 | +0.44% | 1325 | 2,243,000 | 17,967,605 |
| 2021-09-24 | 8 | 7.905 | 8.045 | 7.905 | -0.25% | 1172 | 1,721,400 | 13,720,330 |
| 2021-09-23 | 7.935 | 7.925 | 8.165 | 7.91 | -1.43% | 2080 | 4,614,600 | 37,236,742 |
| 2021-09-22 | 7.765 | 8.04 | 8.04 | 7.72 | +4.48% | 1754 | 3,848,500 | 30,423,602 |
| 2021-09-21 | 7.9 | 7.695 | 8.055 | 7.655 | -2.10% | 4567 | 6,140,900 | 48,025,236 |
| 2021-09-20 | 8.3 | 7.86 | 8.3 | 7.82 | -5.87% | 5645 | 11,246,900 | 89,969,519 |
| 2021-09-17 | 8.35 | 8.35 | 8.47 | 8.25 | +0.24% | 3142 | 89,647,000 | 749,100,683 |
| 2021-09-16 | 8.335 | 8.33 | 8.49 | 8.22 | -0.12% | 4524 | 12,061,000 | 101,029,249 |
| 2021-09-15 | 8.25 | 8.34 | 8.395 | 7.915 | +1.21% | 8792 | 19,043,900 | 155,349,838 |
| 2021-09-14 | 8.47 | 8.24 | 8.5 | 8.23 | -2.66% | 2818 | 9,824,200 | 82,184,095 |
| 2021-09-13 | 8.435 | 8.465 | 8.5 | 8.31 | +0.06% | 2497 | 6,833,200 | 57,461,181 |
| 2021-09-10 | 8.545 | 8.46 | 8.575 | 8.365 | -0.99% | 3818 | 7,105,900 | 59,969,307 |
| 2021-09-09 | 8.455 | 8.545 | 8.595 | 8.3 | +1.06% | 3939 | 11,428,500 | 96,774,305 |
| 2021-09-08 | 8.4 | 8.455 | 8.46 | 8.15 | +0.65% | 3287 | 10,718,600 | 89,817,285 |
| 2021-09-07 | 8.455 | 8.4 | 8.47 | 8.26 | -0.36% | 3256 | 8,907,800 | 74,723,267 |
| 2021-09-06 | 8.295 | 8.43 | 8.5 | 8.265 | +2.74% | 5576 | 19,520,200 | 164,196,534 |
| 2021-09-03 | 8.1 | 8.205 | 8.255 | 8.02 | +0.86% | 3705 | 8,117,200 | 66,358,499 |
| 2021-09-02 | 8.06 | 8.135 | 8.2 | 7.995 | +1.69% | 3994 | 10,879,500 | 88,470,859 |
| 2021-09-01 | 8.045 | 8 | 8.07 | 7.96 | -0.50% | 2431 | 5,433,200 | 43,552,377 |
| 2021-08-31 | 7.865 | 8.04 | 8.05 | 7.81 | +2.23% | 2833 | 5,887,700 | 47,130,909 |
| 2021-08-30 | 8 | 7.865 | 8.06 | 7.805 | -1.56% | 3130 | 8,582,200 | 68,560,581 |
| 2021-08-27 | 7.865 | 7.99 | 8 | 7.865 | +1.98% | 1921 | 3,819,200 | 30,434,783 |
| 2021-08-26 | 7.935 | 7.835 | 8.095 | 7.805 | -1.57% | 4541 | 6,191,100 | 49,532,212 |
| 2021-08-25 | 7.925 | 7.96 | 8.11 | 7.85 | +1.34% | 6223 | 13,532,900 | 108,267,499 |
| 2021-08-24 | 7.71 | 7.855 | 7.865 | 7.56 | +1.88% | 5315 | 14,366,100 | 111,067,696 |
| 2021-08-23 | 7.25 | 7.71 | 7.77 | 7.25 | +6.64% | 8485 | 23,601,100 | 180,253,666 |
| 2021-08-20 | 7.26 | 7.23 | 7.305 | 7.21 | -1.09% | 1342 | 1,534,400 | 11,139,011 |
| 2021-08-19 | 7.485 | 7.31 | 7.485 | 7.255 | -2.47% | 1779 | 3,348,800 | 24,552,415 |
| 2021-08-18 | 7.435 | 7.495 | 7.57 | 7.405 | +0.81% | 1345 | 3,008,600 | 22,580,052 |
| 2021-08-17 | 7.47 | 7.435 | 7.51 | 7.415 | -1.06% | 1362 | 2,233,800 | 16,686,849 |
| 2021-08-16 | 7.385 | 7.515 | 7.55 | 7.32 | +1.69% | 1782 | 3,209,300 | 23,858,487 |
| 2021-08-13 | 7.435 | 7.39 | 7.5 | 7.35 | -0.67% | 1711 | 2,812,600 | 20,864,789 |
| 2021-08-12 | 7.405 | 7.44 | 7.485 | 7.3 | +0.47% | 2407 | 2,984,800 | 22,005,904 |
| 2021-08-11 | 7.535 | 7.405 | 7.555 | 7.15 | -0.80% | 5319 | 13,238,400 | 96,778,414 |
| 2021-08-10 | 7.525 | 7.465 | 7.525 | 7.43 | +0.34% | 1852 | 3,313,000 | 24,792,510 |
| 2021-08-09 | 7.465 | 7.44 | 7.555 | 7.4 | +0.07% | 2326 | 4,064,800 | 30,431,417 |
| 2021-08-06 | 7.485 | 7.435 | 7.57 | 7.37 | +0.07% | 2734 | 6,210,100 | 46,426,908 |
| 2021-08-05 | 7.35 | 7.43 | 7.445 | 7.24 | +1.09% | 2169 | 3,624,600 | 26,724,701 |
| 2021-08-04 | 7.34 | 7.35 | 7.43 | 7.315 | +0.20% | 1803 | 3,819,000 | 28,223,129 |
| 2021-08-03 | 7.355 | 7.335 | 7.37 | 7.26 | +0.27% | 1443 | 2,836,400 | 20,795,019 |
| 2021-08-02 | 7.27 | 7.315 | 7.375 | 7.145 | +1.60% | 2188 | 2,405,300 | 17,595,144 |
| 2021-07-30 | 7.35 | 7.2 | 7.395 | 7.2 | -2.37% | 1785 | 2,335,100 | 16,979,433 |
| 2021-07-29 | 7.305 | 7.375 | 7.41 | 7.285 | +0.96% | 2988 | 4,694,100 | 34,626,186 |
| 2021-07-28 | 7.2 | 7.305 | 7.385 | 7.16 | +1.46% | 3063 | 4,782,800 | 34,817,064 |
| 2021-07-27 | 7.385 | 7.2 | 7.415 | 7.13 | -2.44% | 3165 | 5,606,400 | 40,469,066 |
| 2021-07-26 | 7.255 | 7.38 | 7.39 | 7 | +2.57% | 4785 | 7,609,000 | 55,102,375 |
| 2021-07-23 | 7.2 | 7.195 | 7.335 | 7.02 | -0.07% | 4712 | 11,859,700 | 85,562,866 |
| 2021-07-22 | 6.97 | 7.2 | 7.25 | 6.93 | +3.52% | 3618 | 9,419,200 | 67,481,642 |
| 2021-07-21 | 6.945 | 6.955 | 6.97 | 6.91 | +0.58% | 1003 | 831,900 | 5,780,444 |
| 2021-07-20 | 6.95 | 6.915 | 6.975 | 6.88 | -0.07% | 1777 | 1,816,800 | 12,552,559 |
| 2021-07-19 | 7.055 | 6.92 | 7.095 | 6.9 | -1.91% | 2201 | 2,594,100 | 18,065,267 |
| 2021-07-16 | 7.1 | 7.055 | 7.1 | 7.025 | +0.21% | 958 | 1,426,600 | 10,086,672 |
| 2021-07-15 | 7.11 | 7.04 | 7.17 | 7.01 | -0.98% | 1481 | 2,441,300 | 17,276,834 |
| 2021-07-14 | 7 | 7.11 | 7.17 | 6.985 | +1.43% | 2109 | 3,786,000 | 26,878,446 |
| 2021-07-13 | 6.99 | 7.01 | 7.01 | 6.96 | +0.57% | 1273 | 1,618,800 | 11,318,262 |
| 2021-07-12 | 6.99 | 6.97 | 7 | 6.95 | -0.21% | 1258 | 1,247,200 | 8,698,191 |
| 2021-07-09 | 6.9 | 6.985 | 6.995 | 6.875 | +1.01% | 1441 | 1,845,000 | 12,826,552 |
| 2021-07-08 | 6.985 | 6.915 | 6.995 | 6.91 | -0.72% | 1605 | 1,477,900 | 10,255,471 |
| 2021-07-07 | 6.96 | 6.965 | 7.01 | 6.955 | -0.50% | 1550 | 1,441,900 | 10,060,219 |
| 2021-07-06 | 7.05 | 7 | 7.1 | 6.955 | -0.71% | 1987 | 2,756,200 | 19,306,604 |
| 2021-07-05 | 7.03 | 7.05 | 7.105 | 7.015 | +0.36% | 2332 | 3,322,100 | 23,472,863 |
| 2021-07-02 | 6.94 | 7.025 | 7.05 | 6.915 | +1.15% | 1798 | 2,743,400 | 19,228,074 |
| 2021-07-01 | 6.89 | 6.945 | 6.945 | 6.86 | +0.80% | 1892 | 3,081,300 | 21,298,519 |
| 2021-06-30 | 6.945 | 6.89 | 6.96 | 6.89 | -0.51% | 2850 | 3,186,200 | 22,020,229 |
| 2021-06-29 | 6.975 | 6.925 | 6.985 | 6.92 | -0.79% | 1993 | 2,681,700 | 18,609,246 |
| 2021-06-28 | 6.99 | 6.98 | 7.08 | 6.95 | -0.21% | 2496 | 3,338,100 | 23,331,523 |
| 2021-06-25 | 7 | 6.995 | 7.015 | 6.94 | 0.00% | 2186 | 2,639,900 | 18,421,841 |
| 2021-06-24 | 6.935 | 6.995 | 7.085 | 6.935 | +0.58% | 2611 | 3,019,600 | 21,126,404 |
| 2021-06-23 | 6.995 | 6.955 | 7.035 | 6.95 | -0.22% | 2546 | 3,145,000 | 21,941,274 |
| 2021-06-22 | 7.025 | 6.97 | 7.075 | 6.97 | -0.78% | 2007 | 3,620,400 | 25,409,289 |
| 2021-06-21 | 6.99 | 7.025 | 7.07 | 6.98 | +0.50% | 1611 | 2,046,900 | 14,364,380 |
| 2021-06-18 | 7.05 | 6.99 | 7.115 | 6.99 | -0.85% | 2132 | 3,159,000 | 22,219,017 |
| 2021-06-17 | 7.02 | 7.05 | 7.125 | 6.92 | +0.79% | 3210 | 8,075,300 | 56,626,839 |
| 2021-06-16 | 7.09 | 6.995 | 7.135 | 6.955 | -1.13% | 5176 | 9,309,000 | 65,395,241 |
| 2021-06-15 | 7.16 | 7.075 | 7.175 | 7.025 | -0.49% | 3641 | 9,806,800 | 69,522,692 |
| 2021-06-14 | 7.2 | 7.11 | 7.205 | 7.095 | +0.14% | 3327 | 8,303,200 | 59,343,059 |
| 2021-06-11 | 7.09 | 7.1 | 7.165 | 7.09 | +0.57% | 3466 | 4,087,900 | 29,102,679 |
| 2021-06-10 | 7.105 | 7.06 | 7.2 | 7.06 | -0.56% | 3783 | 6,722,600 | 47,824,793 |
| 2021-06-09 | 7.225 | 7.1 | 7.235 | 7.095 | -1.39% | 4165 | 7,828,000 | 56,008,602 |
| 2021-06-08 | 7.225 | 7.2 | 7.28 | 7.16 | -0.35% | 2916 | 3,714,200 | 26,727,306 |
| 2021-06-07 | 7.34 | 7.225 | 7.355 | 7.225 | -0.89% | 2520 | 3,521,500 | 25,596,253 |
| 2021-06-04 | 7.3 | 7.29 | 7.32 | 7.255 | 0.00% | 1856 | 2,650,700 | 19,313,228 |
| 2021-06-03 | 7.38 | 7.29 | 7.38 | 7.265 | +0.14% | 2243 | 3,431,200 | 25,069,103 |
| 2021-06-02 | 7.275 | 7.28 | 7.39 | 7.245 | +0.14% | 2882 | 5,520,800 | 40,352,156 |
| 2021-06-01 | 7.195 | 7.27 | 7.275 | 7.18 | +1.11% | 3279 | 4,043,700 | 29,273,192 |
| 2021-05-31 | 7.175 | 7.19 | 7.215 | 7.04 | +0.28% | 6110 | 9,795,300 | 69,796,735 |
| 2021-05-28 | 7.46 | 7.17 | 7.525 | 7.07 | -4.08% | 15247 | 26,496,300 | 191,477,961 |
| 2021-05-27 | 7.65 | 7.475 | 7.71 | 7.475 | -1.77% | 2846 | 31,556,100 | 237,003,300 |
| 2021-05-26 | 7.61 | 7.61 | 7.65 | 7.6 | +0.13% | 2162 | 4,493,900 | 34,250,920 |
| 2021-05-25 | 7.565 | 7.6 | 7.61 | 7.47 | +0.07% | 3100 | 8,580,900 | 65,028,839 |
| 2021-05-24 | 7.585 | 7.595 | 7.615 | 7.535 | +1.06% | 2404 | 5,814,000 | 44,038,151 |
| 2021-05-21 | 7.645 | 7.515 | 7.74 | 7.515 | -1.70% | 3306 | 12,744,400 | 96,867,931 |
| 2021-05-20 | 7.6 | 7.645 | 7.67 | 7.525 | +0.99% | 1939 | 4,578,800 | 34,924,540 |
| 2021-05-19 | 7.69 | 7.57 | 7.715 | 7.51 | -1.62% | 2717 | 4,929,300 | 37,508,169 |
| 2021-05-18 | 7.7 | 7.695 | 7.74 | 7.56 | +0.85% | 2786 | 6,903,500 | 53,037,066 |
| 2021-05-17 | 7.58 | 7.63 | 7.64 | 7.53 | +0.93% | 2172 | 4,388,700 | 33,252,930 |
| 2021-05-14 | 7.55 | 7.56 | 7.58 | 7.545 | +0.20% | 1947 | 3,425,400 | 25,909,448 |
| 2021-05-13 | 7.655 | 7.545 | 7.655 | 7.38 | -1.44% | 3223 | 6,219,400 | 46,682,380 |
| 2021-05-12 | 7.48 | 7.655 | 7.655 | 7.455 | +3.31% | 3642 | 9,602,400 | 72,201,490 |
| 2021-05-11 | 7.4 | 7.41 | 7.55 | 7.34 | +0.20% | 3591 | 6,566,700 | 48,757,138 |
| 2021-05-10 | 7.495 | 7.395 | 7.495 | 7.39 | -0.74% | 2558 | 3,362,100 | 24,913,563 |
| 2021-05-07 | 7.42 | 7.45 | 7.485 | 7.4 | +0.47% | 1934 | 3,812,000 | 28,333,628 |
| 2021-05-06 | 7.42 | 7.415 | 7.43 | 7.405 | -0.13% | 1979 | 2,454,200 | 18,197,717 |
| 2021-05-05 | 7.435 | 7.425 | 7.455 | 7.38 | +0.07% | 1797 | 3,246,400 | 24,073,578 |
| 2021-05-04 | 7.415 | 7.42 | 7.45 | 7.395 | +0.34% | 2389 | 2,880,900 | 21,367,576 |
| 2021-04-30 | 7.55 | 7.395 | 7.55 | 7.375 | -0.20% | 2761 | 4,775,500 | 35,406,861 |
| 2021-04-29 | 7.445 | 7.41 | 7.49 | 7.39 | -0.27% | 4099 | 7,904,000 | 58,667,864 |
| 2021-04-28 | 7.45 | 7.43 | 7.47 | 7.41 | -0.07% | 3013 | 5,124,100 | 38,118,691 |
| 2021-04-27 | 7.41 | 7.435 | 7.48 | 7.41 | -0.13% | 3174 | 5,931,300 | 44,175,443 |
| 2021-04-26 | 7.54 | 7.445 | 7.545 | 7.405 | -1.06% | 6706 | 10,900,300 | 81,373,856 |
| 2021-04-23 | 7.535 | 7.525 | 7.55 | 7.5 | 0.00% | 2613 | 2,729,500 | 20,531,526 |
| 2021-04-22 | 7.54 | 7.525 | 7.585 | 7.48 | +0.07% | 2612 | 2,726,200 | 20,487,610 |
| 2021-04-21 | 7.595 | 7.52 | 7.62 | 7.42 | -0.99% | 5849 | 9,907,900 | 74,456,498 |
| 2021-04-20 | 7.64 | 7.595 | 7.69 | 7.575 | -0.72% | 3221 | 4,025,600 | 30,648,727 |
| 2021-04-19 | 7.73 | 7.65 | 7.73 | 7.605 | -0.39% | 2896 | 4,756,700 | 36,404,921 |
| 2021-04-16 | 7.715 | 7.68 | 7.74 | 7.61 | -0.26% | 3472 | 6,644,000 | 51,044,475 |
| 2021-04-15 | 7.615 | 7.7 | 7.7 | 7.565 | +1.18% | 2043 | 2,448,200 | 18,743,780 |
| 2021-04-14 | 7.785 | 7.61 | 7.785 | 7.54 | -1.42% | 3870 | 7,362,200 | 56,343,184 |
| 2021-04-13 | 7.6 | 7.72 | 7.775 | 7.6 | +1.58% | 3870 | 6,224,500 | 48,022,704 |
| 2021-04-12 | 7.525 | 7.6 | 7.63 | 7.5 | +0.53% | 3491 | 4,491,400 | 34,060,935 |
| 2021-04-09 | 7.61 | 7.56 | 7.625 | 7.55 | -0.66% | 3974 | 4,322,600 | 32,761,069 |
| 2021-04-08 | 7.62 | 7.61 | 7.63 | 7.58 | +0.20% | 1988 | 2,441,900 | 18,595,272 |
| 2021-04-07 | 7.585 | 7.595 | 7.625 | 7.565 | 0.00% | 3121 | 3,792,200 | 28,827,833 |
| 2021-04-06 | 7.6 | 7.595 | 7.675 | 7.575 | +0.07% | 2596 | 4,532,600 | 34,532,135 |
| 2021-04-05 | 7.6 | 7.59 | 7.645 | 7.545 | 0.00% | 4210 | 5,618,600 | 42,727,403 |
| 2021-04-02 | 7.55 | 7.59 | 7.625 | 7.54 | +0.40% | 4669 | 8,118,000 | 61,557,290 |
| 2021-04-01 | 7.675 | 7.56 | 7.675 | 7.55 | -1.31% | 7487 | 13,110,900 | 99,624,123 |
| 2021-03-31 | 7.68 | 7.66 | 7.69 | 7.62 | -0.26% | 3733 | 4,806,000 | 36,778,622 |
| 2021-03-30 | 7.75 | 7.68 | 7.78 | 7.635 | -0.45% | 5143 | 9,565,100 | 73,634,324 |
| 2021-03-29 | 7.79 | 7.715 | 7.83 | 7.705 | -0.77% | 3990 | 6,007,000 | 46,590,619 |
| 2021-03-26 | 7.79 | 7.775 | 7.8 | 7.755 | +0.32% | 1923 | 2,477,700 | 19,283,526 |
| 2021-03-25 | 7.75 | 7.75 | 7.85 | 7.75 | -0.26% | 2490 | 5,224,700 | 40,725,993 |
| 2021-03-24 | 7.82 | 7.77 | 7.91 | 7.77 | -0.38% | 2524 | 6,513,900 | 50,976,572 |
| 2021-03-23 | 7.775 | 7.8 | 7.83 | 7.735 | +0.32% | 2622 | 2,645,400 | 20,563,868 |
| 2021-03-22 | 7.755 | 7.775 | 7.81 | 7.72 | +0.91% | 3215 | 3,480,800 | 27,061,156 |
| 2021-03-19 | 7.805 | 7.705 | 7.835 | 7.705 | -1.22% | 4212 | 5,770,500 | 44,813,596 |
| 2021-03-18 | 7.8 | 7.8 | 7.835 | 7.78 | +0.26% | 2486 | 4,172,600 | 32,560,552 |
| 2021-03-17 | 7.79 | 7.78 | 7.87 | 7.77 | +0.13% | 3068 | 3,572,800 | 27,848,098 |
| 2021-03-16 | 7.885 | 7.77 | 7.895 | 7.765 | -0.89% | 6001 | 12,340,000 | 96,274,906 |
| 2021-03-15 | 7.97 | 7.84 | 7.99 | 7.79 | -1.13% | 8673 | 16,806,400 | 131,802,001 |
| 2021-03-12 | 7.845 | 7.93 | 7.98 | 7.84 | +1.08% | 2791 | 5,960,200 | 47,232,971 |
| 2021-03-11 | 7.97 | 7.845 | 7.975 | 7.81 | -0.88% | 6869 | 14,116,300 | 110,981,940 |
| 2021-03-10 | 7.99 | 7.915 | 8.045 | 7.855 | -0.94% | 4808 | 6,519,900 | 51,859,878 |
| 2021-03-09 | 7.94 | 7.99 | 8 | 7.925 | +0.95% | 2943 | 4,486,900 | 35,798,229 |
| 2021-03-05 | 7.915 | 7.915 | 8 | 7.84 | +0.19% | 3923 | 5,583,900 | 44,305,596 |
| 2021-03-04 | 7.96 | 7.9 | 7.985 | 7.85 | -0.50% | 4715 | 7,186,000 | 56,844,147 |
| 2021-03-03 | 8.035 | 7.94 | 8.035 | 7.92 | -0.94% | 7762 | 12,637,700 | 100,721,343 |
| 2021-03-02 | 8.04 | 8.015 | 8.04 | 8 | -0.19% | 3624 | 7,058,200 | 56,580,697 |
| 2021-03-01 | 8.035 | 8.03 | 8.095 | 8.015 | 0.00% | 3109 | 5,564,600 | 44,738,655 |
| 2021-02-26 | 8.04 | 8.03 | 8.085 | 8.02 | -0.25% | 2534 | 3,809,600 | 30,663,735 |
| 2021-02-25 | 8.055 | 8.05 | 8.105 | 8.03 | -0.06% | 2962 | 5,433,900 | 43,795,370 |
| 2021-02-24 | 8.04 | 8.055 | 8.125 | 8.02 | +0.44% | 3435 | 5,355,900 | 43,221,551 |
| 2021-02-22 | 8.28 | 8.02 | 8.285 | 8.02 | -2.91% | 8222 | 14,909,100 | 120,652,908 |
| 2021-02-20 | 8.3 | 8.26 | 8.42 | 8.15 | -0.72% | 2465 | 4,834,100 | 39,801,745 |
| 2021-02-19 | 8.12 | 8.32 | 8.44 | 8.095 | +2.46% | 6056 | 22,774,400 | 188,913,985 |
| 2021-02-18 | 8.16 | 8.12 | 8.185 | 8.12 | +0.06% | 2636 | 3,725,200 | 30,370,144 |
| 2021-02-17 | 8.17 | 8.115 | 8.195 | 8.115 | -0.73% | 1988 | 3,165,200 | 25,832,619 |
| 2021-02-16 | 8.2 | 8.175 | 8.205 | 8.1 | +0.55% | 2531 | 4,559,100 | 37,193,378 |
| 2021-02-15 | 8.24 | 8.13 | 8.28 | 8.1 | -0.37% | 2981 | 5,580,100 | 45,751,552 |
| 2021-02-12 | 8.18 | 8.16 | 8.2 | 8.05 | +0.49% | 3175 | 5,765,100 | 46,920,325 |
| 2021-02-11 | 8.215 | 8.12 | 8.215 | 8.115 | -0.43% | 2586 | 4,026,800 | 32,857,906 |
| 2021-02-10 | 8.28 | 8.155 | 8.28 | 8.14 | -1.27% | 3752 | 6,055,600 | 49,552,302 |
| 2021-02-09 | 8.24 | 8.26 | 8.27 | 8.13 | +0.24% | 3217 | 5,175,700 | 42,590,111 |
| 2021-02-08 | 8.28 | 8.24 | 8.315 | 8.215 | -0.24% | 3207 | 5,531,300 | 45,642,952 |
| 2021-02-05 | 8.315 | 8.26 | 8.335 | 8.24 | -0.42% | 2445 | 3,439,000 | 28,428,609 |
| 2021-02-04 | 8.27 | 8.295 | 8.33 | 8.25 | +0.30% | 1471 | 1,918,000 | 15,905,377 |
| 2021-02-03 | 8.245 | 8.27 | 8.365 | 8.245 | -0.24% | 1814 | 2,644,500 | 21,994,741 |
| 2021-02-02 | 8.275 | 8.29 | 8.335 | 8.265 | +0.55% | 1927 | 2,579,600 | 21,394,245 |
| 2021-02-01 | 8.23 | 8.245 | 8.35 | 8.23 | -0.42% | 2752 | 5,330,000 | 44,120,234 |
| 2021-01-29 | 8.245 | 8.28 | 8.35 | 8.23 | +0.30% | 1982 | 3,229,900 | 26,725,250 |
| 2021-01-28 | 8.275 | 8.255 | 8.35 | 8.2 | +0.18% | 2519 | 4,716,100 | 39,000,968 |
| 2021-01-27 | 8.405 | 8.24 | 8.43 | 8.23 | -1.55% | 2913 | 3,900,800 | 32,494,829 |
| 2021-01-26 | 8.405 | 8.37 | 8.445 | 8.36 | -0.42% | 1965 | 2,596,100 | 21,810,507 |
| 2021-01-25 | 8.37 | 8.405 | 8.495 | 8.33 | +0.66% | 2951 | 4,659,900 | 39,174,866 |
| 2021-01-22 | 8.35 | 8.35 | 8.5 | 8.19 | 0.00% | 5389 | 16,163,900 | 135,218,648 |
| 2021-01-21 | 8.375 | 8.35 | 8.415 | 8.08 | -0.30% | 5078 | 11,670,500 | 96,674,322 |
| 2021-01-20 | 8.44 | 8.375 | 8.47 | 8.31 | 0.00% | 2358 | 5,336,900 | 44,720,015 |
| 2021-01-19 | 8.475 | 8.375 | 8.485 | 8.36 | -0.18% | 2269 | 4,087,600 | 34,361,759 |
| 2021-01-18 | 8.515 | 8.39 | 8.515 | 8.31 | -0.53% | 3345 | 5,345,300 | 44,796,793 |
| 2021-01-15 | 8.505 | 8.435 | 8.68 | 8.4 | -0.82% | 3282 | 5,968,200 | 50,694,978 |
| 2021-01-14 | 8.345 | 8.505 | 8.575 | 8.345 | +1.98% | 3302 | 5,987,600 | 50,937,821 |
| 2021-01-13 | 8.535 | 8.34 | 8.67 | 8.325 | -1.36% | 6356 | 12,469,800 | 105,900,166 |
| 2021-01-12 | 8.27 | 8.455 | 8.69 | 8.24 | +2.30% | 9777 | 24,010,800 | 204,168,334 |
| 2021-01-11 | 8.17 | 8.265 | 8.33 | 8.13 | +1.16% | 5456 | 7,732,800 | 63,661,343 |
| 2021-01-08 | 8.2 | 8.17 | 8.2 | 8.14 | +0.43% | 3119 | 6,967,400 | 56,989,988 |
| 2021-01-06 | 8.17 | 8.135 | 8.175 | 8.12 | -0.06% | 2791 | 5,089,000 | 41,473,791 |
| 2021-01-05 | 8.14 | 8.14 | 8.155 | 8.075 | +0.25% | 2138 | 2,527,800 | 20,546,790 |
| 2021-01-04 | 8.08 | 8.12 | 8.155 | 8.08 | 0.00% | 3203 | 5,166,100 | 41,963,625 |