ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.3016 ₽ -0.63% ↓История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.5507 | 0.552 | 0.5531 | 0.5436 | +0.11% | 2673 | 45,586,000 | 25,099,286 |
| 2022-12-29 | 0.56 | 0.5514 | 0.56 | 0.538 | -1.50% | 3993 | 89,805,000 | 49,149,597 |
| 2022-12-28 | 0.55 | 0.5598 | 0.5648 | 0.5454 | +1.78% | 5997 | 134,490,000 | 74,676,952 |
| 2022-12-27 | 0.525 | 0.55 | 0.57 | 0.525 | +4.76% | 12001 | 225,098,000 | 122,899,609 |
| 2022-12-26 | 0.5219 | 0.525 | 0.5263 | 0.5199 | +0.75% | 2483 | 29,692,000 | 15,555,154 |
| 2022-12-23 | 0.5155 | 0.5211 | 0.522 | 0.5118 | +1.09% | 1646 | 25,010,000 | 12,980,456 |
| 2022-12-22 | 0.5216 | 0.5155 | 0.5229 | 0.5127 | -0.77% | 2326 | 29,074,000 | 15,065,528 |
| 2022-12-21 | 0.5241 | 0.5195 | 0.5268 | 0.5176 | -0.65% | 2003 | 25,678,000 | 13,411,845 |
| 2022-12-20 | 0.5175 | 0.5229 | 0.5288 | 0.5131 | +1.12% | 2232 | 37,108,000 | 19,419,371 |
| 2022-12-19 | 0.5087 | 0.5171 | 0.5219 | 0.501 | +1.89% | 3572 | 56,259,000 | 28,770,096 |
| 2022-12-16 | 0.5077 | 0.5075 | 0.5094 | 0.4966 | +1.08% | 2095 | 40,145,000 | 20,295,018 |
| 2022-12-15 | 0.5122 | 0.5021 | 0.5122 | 0.4962 | -0.83% | 3041 | 48,495,000 | 24,290,939 |
| 2022-12-14 | 0.5166 | 0.5063 | 0.5166 | 0.5 | -1.33% | 3117 | 39,744,000 | 20,150,191 |
| 2022-12-13 | 0.5154 | 0.5131 | 0.5165 | 0.5116 | -0.39% | 1594 | 24,098,000 | 12,390,590 |
| 2022-12-12 | 0.5141 | 0.5151 | 0.5177 | 0.5134 | +0.19% | 1718 | 23,240,000 | 11,978,803 |
| 2022-12-09 | 0.5134 | 0.5141 | 0.518 | 0.5131 | -0.04% | 1735 | 24,695,000 | 12,734,408 |
| 2022-12-08 | 0.5246 | 0.5143 | 0.5246 | 0.5113 | -1.21% | 3758 | 40,154,000 | 20,700,367 |
| 2022-12-07 | 0.5219 | 0.5206 | 0.5226 | 0.5168 | -0.25% | 2658 | 28,389,000 | 14,740,723 |
| 2022-12-06 | 0.5292 | 0.5219 | 0.5292 | 0.5204 | -0.70% | 1952 | 25,556,000 | 13,344,764 |
| 2022-12-05 | 0.5271 | 0.5256 | 0.5337 | 0.5226 | -0.27% | 2338 | 34,872,000 | 18,373,410 |
| 2022-12-02 | 0.5345 | 0.527 | 0.5345 | 0.5265 | -0.90% | 1575 | 21,167,000 | 11,195,259 |
| 2022-12-01 | 0.5281 | 0.5318 | 0.5338 | 0.5214 | +0.72% | 2477 | 53,739,000 | 28,412,417 |
| 2022-11-30 | 0.532 | 0.528 | 0.532 | 0.5258 | -0.77% | 2275 | 30,976,000 | 16,364,500 |
| 2022-11-29 | 0.5351 | 0.5321 | 0.5376 | 0.531 | -0.37% | 1703 | 23,613,000 | 12,592,825 |
| 2022-11-28 | 0.54 | 0.5341 | 0.54 | 0.532 | -1.49% | 2562 | 51,474,000 | 27,560,927 |
| 2022-11-25 | 0.5481 | 0.5422 | 0.5525 | 0.5403 | -1.08% | 2249 | 36,887,000 | 20,160,879 |
| 2022-11-24 | 0.548 | 0.5481 | 0.552 | 0.5438 | +0.02% | 4477 | 73,179,000 | 40,197,221 |
| 2022-11-23 | 0.542 | 0.548 | 0.5499 | 0.5357 | +1.50% | 5239 | 69,656,000 | 37,917,717 |
| 2022-11-22 | 0.529 | 0.5399 | 0.5425 | 0.5262 | +2.64% | 5544 | 62,429,000 | 33,588,109 |
| 2022-11-21 | 0.5445 | 0.526 | 0.5562 | 0.525 | -3.26% | 7902 | 128,553,000 | 68,690,317 |
| 2022-11-18 | 0.5377 | 0.5437 | 0.5474 | 0.536 | +1.10% | 6079 | 96,489,000 | 52,398,908 |
| 2022-11-17 | 0.54 | 0.5378 | 0.5414 | 0.5341 | +0.58% | 4034 | 53,043,000 | 28,584,242 |
| 2022-11-16 | 0.5298 | 0.5347 | 0.5419 | 0.5297 | -0.50% | 4309 | 65,402,000 | 35,175,688 |
| 2022-11-15 | 0.5341 | 0.5374 | 0.5423 | 0.53 | +0.62% | 5024 | 80,422,000 | 43,073,693 |
| 2022-11-14 | 0.5294 | 0.5341 | 0.5365 | 0.5291 | +0.89% | 3979 | 61,734,000 | 32,895,827 |
| 2022-11-11 | 0.5348 | 0.5294 | 0.5358 | 0.5257 | -0.30% | 4238 | 56,239,000 | 29,917,384 |
| 2022-11-10 | 0.526 | 0.531 | 0.534 | 0.5165 | +1.03% | 5367 | 92,291,000 | 48,521,041 |
| 2022-11-09 | 0.5273 | 0.5256 | 0.5386 | 0.52 | -0.32% | 6505 | 110,477,000 | 58,849,116 |
| 2022-11-08 | 0.5221 | 0.5273 | 0.5309 | 0.518 | +1.00% | 2933 | 61,653,000 | 32,360,709 |
| 2022-11-07 | 0.5156 | 0.5221 | 0.5234 | 0.5115 | +1.26% | 2936 | 71,916,000 | 37,434,111 |
| 2022-11-03 | 0.5156 | 0.5156 | 0.5198 | 0.5061 | -0.44% | 3170 | 55,443,000 | 28,427,907 |
| 2022-11-02 | 0.5188 | 0.5179 | 0.5212 | 0.5135 | -0.17% | 2368 | 43,476,000 | 22,508,646 |
| 2022-11-01 | 0.5187 | 0.5188 | 0.53 | 0.517 | -0.27% | 3086 | 54,398,000 | 28,429,494 |
| 2022-10-31 | 0.52 | 0.5202 | 0.5299 | 0.5154 | +0.10% | 3371 | 54,135,000 | 28,220,400 |
| 2022-10-28 | 0.5199 | 0.5197 | 0.525 | 0.5087 | +0.19% | 5114 | 92,991,000 | 48,164,649 |
| 2022-10-27 | 0.5077 | 0.5187 | 0.5194 | 0.5055 | +2.49% | 4630 | 70,034,000 | 35,935,354 |
| 2022-10-26 | 0.5137 | 0.5061 | 0.5178 | 0.501 | -1.46% | 4713 | 110,804,000 | 56,527,055 |
| 2022-10-25 | 0.4964 | 0.5136 | 0.5217 | 0.4964 | +3.46% | 7508 | 213,437,000 | 109,843,467 |
| 2022-10-24 | 0.4845 | 0.4964 | 0.5 | 0.4845 | +2.77% | 3665 | 91,904,000 | 45,278,125 |
| 2022-10-21 | 0.482 | 0.483 | 0.4838 | 0.4715 | +0.21% | 1943 | 29,245,000 | 14,023,285 |
| 2022-10-20 | 0.474 | 0.482 | 0.4856 | 0.4657 | +1.69% | 2643 | 57,250,000 | 27,420,708 |
| 2022-10-19 | 0.478 | 0.474 | 0.4783 | 0.4659 | -1.64% | 3209 | 63,712,000 | 30,109,502 |
| 2022-10-18 | 0.49 | 0.4819 | 0.49 | 0.475 | -0.31% | 5050 | 98,297,000 | 47,399,654 |
| 2022-10-17 | 0.4771 | 0.4834 | 0.4899 | 0.4737 | +2.26% | 3789 | 75,690,000 | 36,649,087 |
| 2022-10-14 | 0.4655 | 0.4727 | 0.474 | 0.4655 | +1.29% | 2479 | 42,491,000 | 19,960,700 |
| 2022-10-13 | 0.465 | 0.4667 | 0.4759 | 0.4609 | +1.32% | 2418 | 39,802,000 | 18,679,942 |
| 2022-10-12 | 0.4587 | 0.4606 | 0.47 | 0.4541 | +1.48% | 3737 | 64,997,000 | 30,168,353 |
| 2022-10-11 | 0.4406 | 0.4539 | 0.4579 | 0.434 | +3.39% | 3226 | 73,539,000 | 32,928,275 |
| 2022-10-10 | 0.4099 | 0.439 | 0.4423 | 0.401 | +4.33% | 4014 | 107,522,000 | 46,144,172 |
| 2022-10-07 | 0.4378 | 0.4208 | 0.4395 | 0.4112 | -3.88% | 3099 | 58,190,000 | 25,050,287 |
| 2022-10-06 | 0.444 | 0.4378 | 0.449 | 0.4368 | -0.27% | 2906 | 55,933,000 | 24,738,521 |
| 2022-10-05 | 0.4441 | 0.439 | 0.4443 | 0.4227 | -1.15% | 4785 | 118,765,000 | 51,649,409 |
| 2022-10-04 | 0.4548 | 0.4441 | 0.4558 | 0.4338 | -1.11% | 4175 | 89,575,000 | 39,809,300 |
| 2022-10-03 | 0.43 | 0.4491 | 0.4536 | 0.43 | +4.71% | 5055 | 133,425,000 | 59,143,639 |
| 2022-09-30 | 0.4334 | 0.4289 | 0.4394 | 0.415 | -1.06% | 5545 | 148,899,000 | 63,736,173 |
| 2022-09-29 | 0.4235 | 0.4335 | 0.434 | 0.4095 | +2.43% | 4339 | 90,313,000 | 37,740,195 |
| 2022-09-28 | 0.42 | 0.4232 | 0.449 | 0.4125 | +0.05% | 3938 | 104,331,000 | 45,048,022 |
| 2022-09-27 | 0.4171 | 0.423 | 0.4349 | 0.4053 | -0.31% | 5989 | 144,903,000 | 60,697,079 |
| 2022-09-26 | 0.4515 | 0.4243 | 0.4681 | 0.3955 | -9.76% | 14061 | 380,309,000 | 158,394,049 |
| 2022-09-23 | 0.498 | 0.4702 | 0.5039 | 0.4647 | -5.92% | 5779 | 98,709,000 | 47,258,723 |
| 2022-09-22 | 0.485 | 0.4998 | 0.5115 | 0.485 | +3.12% | 5314 | 117,418,000 | 58,596,822 |
| 2022-09-21 | 0.4501 | 0.4847 | 0.5 | 0.4278 | -3.08% | 11077 | 240,722,000 | 114,216,257 |
| 2022-09-20 | 0.5511 | 0.5001 | 0.5511 | 0.4925 | -8.57% | 12458 | 292,058,000 | 152,613,392 |
| 2022-09-19 | 0.5405 | 0.547 | 0.5515 | 0.5362 | +1.02% | 4040 | 75,693,000 | 41,318,845 |
| 2022-09-16 | 0.5511 | 0.5415 | 0.5537 | 0.5406 | -1.13% | 3428 | 66,518,000 | 36,356,042 |
| 2022-09-15 | 0.5458 | 0.5477 | 0.5543 | 0.5404 | +1.22% | 4995 | 153,477,000 | 84,038,443 |
| 2022-09-14 | 0.547 | 0.5411 | 0.5478 | 0.5355 | -1.28% | 4916 | 117,223,000 | 63,388,234 |
| 2022-09-13 | 0.557 | 0.5481 | 0.561 | 0.5425 | -1.31% | 8420 | 188,628,000 | 104,224,469 |
| 2022-09-12 | 0.5363 | 0.5554 | 0.563 | 0.5327 | +3.56% | 14422 | 432,406,000 | 238,932,765 |
| 2022-09-09 | 0.5333 | 0.5363 | 0.547 | 0.529 | +1.17% | 7094 | 188,719,000 | 101,506,401 |
| 2022-09-08 | 0.5373 | 0.5301 | 0.5401 | 0.527 | -1.63% | 3160 | 65,770,000 | 35,080,739 |
| 2022-09-07 | 0.5398 | 0.5389 | 0.547 | 0.528 | +0.63% | 4920 | 129,465,000 | 69,963,074 |
| 2022-09-06 | 0.5591 | 0.5355 | 0.5594 | 0.525 | -4.27% | 16045 | 480,348,000 | 261,682,728 |
| 2022-09-05 | 0.52 | 0.5594 | 0.5598 | 0.52 | +7.66% | 22549 | 790,237,000 | 430,720,479 |
| 2022-09-02 | 0.5203 | 0.5196 | 0.5246 | 0.505 | -0.12% | 8617 | 286,420,000 | 147,228,807 |
| 2022-09-01 | 0.52 | 0.5202 | 0.5221 | 0.515 | -0.06% | 4631 | 93,908,000 | 48,601,049 |
| 2022-08-31 | 0.54 | 0.5205 | 0.55 | 0.5131 | -1.21% | 9024 | 243,179,000 | 127,782,083 |
| 2022-08-30 | 0.52 | 0.5269 | 0.527 | 0.518 | +1.62% | 3507 | 88,159,000 | 46,069,420 |
| 2022-08-29 | 0.5175 | 0.5185 | 0.5217 | 0.5121 | +0.06% | 3703 | 65,211,000 | 33,722,789 |
| 2022-08-26 | 0.5179 | 0.5182 | 0.5191 | 0.515 | +0.25% | 1602 | 25,052,000 | 12,968,876 |
| 2022-08-25 | 0.5106 | 0.5169 | 0.5199 | 0.5106 | +0.39% | 2010 | 32,249,000 | 16,683,499 |
| 2022-08-24 | 0.5226 | 0.5149 | 0.5233 | 0.512 | -1.47% | 4378 | 103,063,000 | 53,304,268 |
| 2022-08-23 | 0.5206 | 0.5226 | 0.5232 | 0.5204 | +0.38% | 1826 | 27,510,000 | 14,365,305 |
| 2022-08-22 | 0.52 | 0.5206 | 0.5248 | 0.518 | 0.00% | 2721 | 44,882,000 | 23,365,701 |
| 2022-08-19 | 0.523 | 0.5206 | 0.5245 | 0.5181 | -0.46% | 2616 | 55,611,000 | 28,976,222 |
| 2022-08-18 | 0.531 | 0.523 | 0.531 | 0.522 | -0.93% | 2488 | 42,665,000 | 22,409,839 |
| 2022-08-17 | 0.5318 | 0.5279 | 0.5318 | 0.5255 | -0.57% | 2215 | 28,310,000 | 14,973,379 |
| 2022-08-16 | 0.5255 | 0.5309 | 0.5343 | 0.524 | +1.28% | 3124 | 84,521,000 | 44,738,935 |
| 2022-08-15 | 0.5235 | 0.5242 | 0.5289 | 0.52 | -0.15% | 2499 | 47,774,000 | 25,099,619 |
| 2022-08-12 | 0.5246 | 0.525 | 0.5276 | 0.5185 | +0.08% | 2169 | 49,381,000 | 25,878,460 |
| 2022-08-11 | 0.5264 | 0.5246 | 0.5279 | 0.5204 | +0.38% | 2637 | 75,402,000 | 39,512,896 |
| 2022-08-10 | 0.531 | 0.5226 | 0.5318 | 0.5215 | -1.58% | 3374 | 84,033,000 | 44,130,569 |
| 2022-08-09 | 0.5334 | 0.531 | 0.5383 | 0.525 | +0.23% | 2854 | 54,249,000 | 28,762,440 |
| 2022-08-08 | 0.5257 | 0.5298 | 0.5347 | 0.5235 | +2.34% | 2469 | 40,618,000 | 21,485,828 |
| 2022-08-05 | 0.536 | 0.5177 | 0.5389 | 0.504 | -3.38% | 4655 | 97,654,000 | 50,716,367 |
| 2022-08-04 | 0.5412 | 0.5358 | 0.5412 | 0.5338 | -0.76% | 2118 | 33,700,000 | 18,103,106 |
| 2022-08-03 | 0.5371 | 0.5399 | 0.5416 | 0.5302 | +0.92% | 2747 | 61,276,000 | 32,884,521 |
| 2022-08-02 | 0.5471 | 0.535 | 0.5518 | 0.525 | -2.50% | 6250 | 178,732,000 | 96,017,840 |
| 2022-08-01 | 0.56 | 0.5487 | 0.5617 | 0.5408 | -2.02% | 5280 | 121,145,000 | 66,924,937 |
| 2022-07-29 | 0.5659 | 0.56 | 0.5739 | 0.5532 | -0.97% | 3733 | 51,629,000 | 28,977,873 |
| 2022-07-28 | 0.5673 | 0.5655 | 0.5799 | 0.5515 | -0.32% | 5022 | 103,054,000 | 58,191,042 |
| 2022-07-27 | 0.5699 | 0.5673 | 0.5825 | 0.5591 | +0.75% | 9567 | 237,777,000 | 136,082,613 |
| 2022-07-26 | 0.534 | 0.5631 | 0.57 | 0.534 | +5.43% | 11291 | 228,663,000 | 126,766,957 |
| 2022-07-25 | 0.5295 | 0.5341 | 0.5407 | 0.52 | +1.77% | 5187 | 92,267,000 | 49,256,966 |
| 2022-07-22 | 0.5094 | 0.5248 | 0.535 | 0.507 | +3.37% | 8398 | 139,994,000 | 73,437,994 |
| 2022-07-21 | 0.513 | 0.5077 | 0.5159 | 0.5002 | -1.09% | 3496 | 77,361,000 | 39,143,403 |
| 2022-07-20 | 0.522 | 0.5133 | 0.53 | 0.5095 | -1.25% | 5128 | 108,836,000 | 56,077,877 |
| 2022-07-19 | 0.53 | 0.5198 | 0.548 | 0.5111 | -1.92% | 9301 | 255,455,000 | 136,459,580 |
| 2022-07-18 | 0.5188 | 0.53 | 0.534 | 0.5065 | +5.16% | 6784 | 193,387,000 | 100,426,372 |
| 2022-07-15 | 0.4939 | 0.504 | 0.506 | 0.486 | +2.61% | 5282 | 132,898,000 | 65,810,221 |
| 2022-07-14 | 0.4951 | 0.4912 | 0.5025 | 0.4833 | -1.76% | 8601 | 225,345,000 | 110,954,163 |
| 2022-07-13 | 0.5262 | 0.5 | 0.533 | 0.4862 | -4.43% | 19619 | 388,883,000 | 194,057,641 |
| 2022-07-12 | 0.5512 | 0.5232 | 0.5542 | 0.5112 | -5.73% | 12348 | 337,105,000 | 178,500,189 |
| 2022-07-11 | 0.5804 | 0.555 | 0.585 | 0.555 | -5.34% | 12002 | 242,549,000 | 136,866,073 |
| 2022-07-08 | 0.603 | 0.5863 | 0.603 | 0.5621 | -12.49% | 19989 | 597,252,000 | 351,032,727 |
| 2022-07-07 | 0.6731 | 0.67 | 0.681 | 0.6563 | -1.17% | 11975 | 501,390,000 | 334,751,929 |
| 2022-07-06 | 0.6951 | 0.6779 | 0.6986 | 0.6661 | -2.15% | 12236 | 413,418,000 | 281,136,400 |
| 2022-07-05 | 0.6505 | 0.6928 | 0.6936 | 0.6404 | +6.75% | 18017 | 802,976,000 | 539,991,729 |
| 2022-07-04 | 0.6602 | 0.649 | 0.67 | 0.6351 | -1.40% | 9514 | 288,050,000 | 188,078,008 |
| 2022-07-01 | 0.6343 | 0.6582 | 0.6737 | 0.6308 | +2.36% | 10685 | 309,359,000 | 203,458,509 |
| 2022-06-30 | 0.678 | 0.643 | 0.6819 | 0.551 | -5.16% | 25811 | 776,584,000 | 495,879,541 |
| 2022-06-29 | 0.6875 | 0.678 | 0.6899 | 0.6701 | -1.38% | 5692 | 139,392,000 | 95,019,035 |
| 2022-06-28 | 0.675 | 0.6875 | 0.6888 | 0.6735 | +2.14% | 5027 | 133,858,000 | 91,473,715 |
| 2022-06-27 | 0.674 | 0.6731 | 0.6777 | 0.6671 | +1.23% | 4706 | 105,768,000 | 71,087,351 |
| 2022-06-24 | 0.6685 | 0.6649 | 0.6763 | 0.6595 | -0.54% | 4729 | 124,849,000 | 83,276,883 |
| 2022-06-23 | 0.6613 | 0.6685 | 0.6692 | 0.648 | +0.25% | 8034 | 210,309,000 | 138,591,389 |
| 2022-06-22 | 0.6814 | 0.6668 | 0.6829 | 0.6621 | -2.40% | 7257 | 194,837,000 | 130,892,310 |
| 2022-06-21 | 0.6948 | 0.6832 | 0.6948 | 0.6754 | -0.83% | 5926 | 130,183,000 | 89,167,859 |
| 2022-06-20 | 0.68 | 0.6889 | 0.7039 | 0.6779 | +1.65% | 9531 | 216,883,000 | 150,171,584 |
| 2022-06-17 | 0.6882 | 0.6777 | 0.6894 | 0.6623 | -1.25% | 9331 | 241,027,000 | 162,511,796 |
| 2022-06-16 | 0.684 | 0.6863 | 0.6996 | 0.6725 | +0.12% | 10767 | 233,292,000 | 160,815,364 |
| 2022-06-15 | 0.6527 | 0.6855 | 0.6889 | 0.6473 | +6.38% | 16949 | 487,011,000 | 328,517,987 |
| 2022-06-14 | 0.6279 | 0.6444 | 0.6505 | 0.6279 | +0.56% | 6524 | 178,021,000 | 114,919,883 |
| 2022-06-10 | 0.641 | 0.6408 | 0.6513 | 0.6381 | +0.39% | 6198 | 140,177,000 | 90,450,040 |
| 2022-06-09 | 0.634 | 0.6383 | 0.6536 | 0.6303 | +0.73% | 8030 | 192,368,000 | 123,507,070 |
| 2022-06-08 | 0.629 | 0.6337 | 0.6385 | 0.6232 | +1.05% | 4912 | 133,404,000 | 84,212,857 |
| 2022-06-07 | 0.6316 | 0.6271 | 0.6353 | 0.6225 | -0.93% | 6119 | 117,239,000 | 73,504,232 |
| 2022-06-06 | 0.643 | 0.633 | 0.643 | 0.63 | -1.05% | 6080 | 129,341,000 | 82,204,027 |
| 2022-06-03 | 0.6374 | 0.6397 | 0.6449 | 0.621 | +1.38% | 11076 | 278,442,000 | 176,217,941 |
| 2022-06-02 | 0.6279 | 0.631 | 0.645 | 0.6275 | +0.80% | 17576 | 431,744,000 | 275,211,883 |
| 2022-06-01 | 0.605 | 0.626 | 0.63 | 0.6047 | +3.80% | 17088 | 578,315,000 | 357,870,941 |
| 2022-05-31 | 0.576 | 0.6031 | 0.63 | 0.56 | +1.88% | 42326 | 1,341,532,000 | 813,773,763 |
| 2022-05-30 | 0.63 | 0.592 | 0.6436 | 0.57 | -4.52% | 29678 | 735,847,000 | 445,768,306 |
| 2022-05-27 | 0.5698 | 0.62 | 0.62 | 0.5624 | +9.72% | 31753 | 778,290,000 | 465,421,829 |
| 2022-05-26 | 0.5232 | 0.5651 | 0.5738 | 0.5164 | +10.31% | 23493 | 931,164,000 | 509,944,650 |
| 2022-05-25 | 0.5148 | 0.5123 | 0.5238 | 0.4915 | +0.45% | 6789 | 142,286,000 | 72,280,013 |
| 2022-05-24 | 0.462 | 0.51 | 0.518 | 0.4577 | +9.30% | 11913 | 373,270,000 | 184,790,268 |
| 2022-05-23 | 0.4577 | 0.4666 | 0.469 | 0.454 | +2.26% | 3475 | 105,752,000 | 48,900,343 |
| 2022-05-20 | 0.468 | 0.4563 | 0.4691 | 0.4506 | -1.83% | 2462 | 46,979,000 | 21,524,912 |
| 2022-05-19 | 0.4639 | 0.4648 | 0.471 | 0.444 | +0.61% | 3333 | 69,055,000 | 31,672,008 |
| 2022-05-18 | 0.4771 | 0.462 | 0.4776 | 0.4601 | -1.16% | 3682 | 103,807,000 | 48,535,269 |
| 2022-05-17 | 0.4746 | 0.4674 | 0.4798 | 0.4543 | -0.51% | 3926 | 101,987,000 | 47,729,833 |
| 2022-05-16 | 0.4542 | 0.4698 | 0.472 | 0.4471 | +5.24% | 5206 | 160,995,000 | 74,398,499 |
| 2022-05-13 | 0.4499 | 0.4464 | 0.4535 | 0.4355 | +1.43% | 3414 | 86,246,000 | 38,570,212 |
| 2022-05-12 | 0.4719 | 0.4401 | 0.4846 | 0.4315 | -6.16% | 9075 | 256,170,000 | 118,122,146 |
| 2022-05-11 | 0.4376 | 0.469 | 0.4696 | 0.4288 | +9.66% | 10333 | 236,407,000 | 106,244,370 |
| 2022-05-06 | 0.4139 | 0.4277 | 0.443 | 0.4085 | +4.55% | 6351 | 150,312,000 | 64,081,922 |
| 2022-05-05 | 0.4035 | 0.4091 | 0.4123 | 0.4025 | +1.56% | 2236 | 54,036,000 | 22,040,616 |
| 2022-05-04 | 0.4027 | 0.4028 | 0.4055 | 0.3982 | -0.10% | 1970 | 35,278,000 | 14,199,278 |
| 2022-04-29 | 0.4015 | 0.4032 | 0.405 | 0.3953 | +0.77% | 1744 | 37,887,000 | 15,245,668 |
| 2022-04-28 | 0.4087 | 0.4001 | 0.4137 | 0.4001 | -0.89% | 2345 | 58,173,000 | 23,680,407 |
| 2022-04-27 | 0.408 | 0.4037 | 0.408 | 0.39 | +0.85% | 2640 | 58,078,000 | 23,377,642 |
| 2022-04-26 | 0.3891 | 0.4003 | 0.4014 | 0.3891 | +2.90% | 1850 | 45,090,000 | 17,919,511 |
| 2022-04-25 | 0.4003 | 0.389 | 0.4018 | 0.387 | -2.85% | 2771 | 49,120,000 | 19,229,649 |
| 2022-04-22 | 0.4043 | 0.4004 | 0.409 | 0.3978 | -0.45% | 1666 | 32,532,000 | 13,076,125 |
| 2022-04-21 | 0.401 | 0.4022 | 0.414 | 0.4 | -0.12% | 1700 | 35,866,000 | 14,542,091 |
| 2022-04-20 | 0.41 | 0.4027 | 0.4162 | 0.4 | -1.85% | 2146 | 47,640,000 | 19,401,694 |
| 2022-04-19 | 0.4078 | 0.4103 | 0.438 | 0.395 | +0.56% | 4540 | 151,285,000 | 61,929,032 |
| 2022-04-18 | 0.396 | 0.408 | 0.408 | 0.393 | +3.08% | 3207 | 97,156,000 | 38,793,310 |
| 2022-04-15 | 0.402 | 0.3958 | 0.4033 | 0.3802 | -0.70% | 2682 | 47,770,000 | 18,808,540 |
| 2022-04-14 | 0.413 | 0.3986 | 0.413 | 0.3936 | -3.39% | 3041 | 57,532,000 | 23,050,230 |
| 2022-04-13 | 0.4146 | 0.4126 | 0.4223 | 0.4065 | +0.24% | 2758 | 58,776,000 | 24,420,584 |
| 2022-04-12 | 0.395 | 0.4116 | 0.4148 | 0.3918 | +2.82% | 3169 | 60,448,000 | 24,330,845 |
| 2022-04-11 | 0.4075 | 0.4003 | 0.412 | 0.4001 | -1.74% | 3302 | 68,741,000 | 27,963,703 |
| 2022-04-08 | 0.4078 | 0.4074 | 0.4137 | 0.4002 | -0.39% | 2764 | 56,671,000 | 23,141,767 |
| 2022-04-07 | 0.41 | 0.409 | 0.418 | 0.3911 | -0.66% | 2982 | 54,348,000 | 22,284,457 |
| 2022-04-06 | 0.4113 | 0.4117 | 0.4248 | 0.4004 | +0.15% | 2848 | 45,175,000 | 18,693,478 |
| 2022-04-05 | 0.4211 | 0.4111 | 0.4336 | 0.4002 | -5.54% | 5589 | 111,042,000 | 46,197,654 |
| 2022-04-04 | 0.444 | 0.4352 | 0.4562 | 0.422 | -2.18% | 6398 | 138,678,000 | 60,805,180 |
| 2022-04-01 | 0.4171 | 0.4449 | 0.459 | 0.41 | +7.99% | 8504 | 164,155,000 | 71,147,613 |
| 2022-03-31 | 0.385 | 0.412 | 0.4203 | 0.3836 | +8.28% | 9659 | 231,350,000 | 93,685,307 |
| 2022-03-30 | 0.332 | 0.3805 | 0.3937 | 0.332 | +15.83% | 6593 | 160,147,000 | 60,048,145 |
| 2022-03-29 | 0.3268 | 0.3285 | 0.35 | 0.306 | +1.80% | 6355 | 109,062,000 | 36,545,571 |
| 2022-03-28 | 0.369 | 0.3227 | 0.369 | 0.3113 | -16.20% | 16866 | 324,635,000 | 107,141,134 |
| 2022-02-25 | 0.3373 | 0.3851 | 0.4199 | 0.3373 | +25.60% | 14167 | 335,792,000 | 128,268,279 |
| 2022-02-24 | 0.4684 | 0.3066 | 0.4684 | 0.2762 | -40.81% | 16866 | 567,832,000 | 191,167,535 |
| 2022-02-22 | 0.4792 | 0.518 | 0.5335 | 0.4401 | +5.20% | 15726 | 444,639,000 | 211,308,589 |
| 2022-02-21 | 0.5651 | 0.4924 | 0.5705 | 0.4901 | -11.63% | 20606 | 629,681,000 | 331,936,345 |
| 2022-02-18 | 0.569 | 0.5572 | 0.5745 | 0.551 | -1.12% | 5446 | 152,627,000 | 86,037,746 |
| 2022-02-17 | 0.5717 | 0.5635 | 0.5717 | 0.5599 | -1.81% | 5579 | 170,074,000 | 96,251,295 |
| 2022-02-16 | 0.573 | 0.5739 | 0.5774 | 0.5693 | +1.58% | 4176 | 197,044,000 | 112,862,677 |
| 2022-02-15 | 0.5705 | 0.565 | 0.5728 | 0.562 | +0.39% | 8576 | 325,929,000 | 184,413,941 |
| 2022-02-14 | 0.5648 | 0.5628 | 0.5701 | 0.5565 | -1.47% | 8783 | 246,648,000 | 138,669,206 |
| 2022-02-11 | 0.58 | 0.5712 | 0.5833 | 0.5712 | -2.29% | 3769 | 114,897,000 | 66,260,357 |
| 2022-02-10 | 0.5892 | 0.5846 | 0.5895 | 0.5836 | +0.19% | 3512 | 110,763,000 | 64,923,664 |
| 2022-02-09 | 0.588 | 0.5835 | 0.592 | 0.5811 | +0.09% | 5562 | 188,141,000 | 110,385,443 |
| 2022-02-08 | 0.576 | 0.583 | 0.59 | 0.5735 | +1.53% | 6511 | 172,474,000 | 100,300,467 |
| 2022-02-07 | 0.5741 | 0.5742 | 0.5809 | 0.5705 | +0.02% | 2604 | 70,332,000 | 40,322,967 |
| 2022-02-04 | 0.573 | 0.5741 | 0.5791 | 0.573 | +0.58% | 2515 | 67,164,000 | 38,657,867 |
| 2022-02-03 | 0.5798 | 0.5708 | 0.5809 | 0.5674 | -1.42% | 3977 | 133,034,000 | 76,276,180 |
| 2022-02-02 | 0.585 | 0.579 | 0.585 | 0.5782 | -0.12% | 2686 | 53,995,000 | 31,375,808 |
| 2022-02-01 | 0.5912 | 0.5797 | 0.5949 | 0.5781 | -1.95% | 3721 | 110,551,000 | 64,807,028 |
| 2022-01-31 | 0.5805 | 0.5912 | 0.5912 | 0.579 | +3.00% | 3622 | 103,669,000 | 60,845,766 |
| 2022-01-28 | 0.593 | 0.574 | 0.596 | 0.5731 | -2.26% | 4697 | 133,348,000 | 77,317,799 |
| 2022-01-27 | 0.577 | 0.5873 | 0.5919 | 0.5724 | +1.77% | 3253 | 122,434,000 | 71,957,061 |
| 2022-01-26 | 0.5755 | 0.5771 | 0.5948 | 0.57 | +0.63% | 4409 | 123,787,000 | 72,058,175 |
| 2022-01-25 | 0.5726 | 0.5735 | 0.5782 | 0.5568 | +3.15% | 5991 | 205,443,000 | 115,920,710 |
| 2022-01-24 | 0.594 | 0.556 | 0.5947 | 0.544 | -5.36% | 10074 | 313,582,000 | 176,496,599 |
| 2022-01-21 | 0.594 | 0.5875 | 0.5998 | 0.5853 | -2.08% | 4014 | 144,303,000 | 85,087,207 |
| 2022-01-20 | 0.6006 | 0.6 | 0.61 | 0.5911 | +0.57% | 4591 | 144,158,000 | 86,346,921 |
| 2022-01-19 | 0.572 | 0.5966 | 0.6 | 0.5682 | +3.99% | 9105 | 366,679,000 | 216,564,656 |
| 2022-01-18 | 0.6032 | 0.5737 | 0.6059 | 0.5656 | -4.86% | 9627 | 304,925,000 | 178,173,348 |
| 2022-01-17 | 0.607 | 0.603 | 0.6177 | 0.5975 | +0.08% | 5179 | 199,157,000 | 120,767,381 |
| 2022-01-14 | 0.617 | 0.6025 | 0.6197 | 0.5891 | -1.07% | 10188 | 292,604,000 | 175,776,174 |
| 2022-01-13 | 0.6393 | 0.609 | 0.6397 | 0.6082 | -3.94% | 7088 | 196,328,000 | 121,751,310 |
| 2022-01-12 | 0.6357 | 0.634 | 0.6385 | 0.6316 | +0.33% | 2690 | 92,913,000 | 58,964,101 |
| 2022-01-11 | 0.6236 | 0.6319 | 0.6332 | 0.6225 | +1.25% | 2997 | 83,624,000 | 52,643,421 |
| 2022-01-10 | 0.6274 | 0.6241 | 0.6298 | 0.6219 | +0.87% | 3215 | 107,654,000 | 67,456,849 |
| 2022-01-06 | 0.6302 | 0.6187 | 0.655 | 0.6108 | -2.26% | 7656 | 326,320,000 | 204,892,058 |
| 2022-01-05 | 0.6371 | 0.633 | 0.646 | 0.6316 | -1.34% | 2735 | 64,595,000 | 41,331,933 |
| 2022-01-04 | 0.645 | 0.6416 | 0.6462 | 0.6404 | -0.43% | 3267 | 135,214,000 | 87,055,935 |
| 2022-01-03 | 0.636 | 0.6444 | 0.6477 | 0.636 | 0.00% | 2954 | 74,865,000 | 48,092,116 |