| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2021-12-30 | 3.76 | 3.73 | 3.76 | 3.684 | -0.53% | 84 | 66,300 | 247,010 |
| 2021-12-29 | 3.728 | 3.75 | 3.798 | 3.694 | +0.43% | 163 | 61,500 | 231,345 |
| 2021-12-28 | 3.768 | 3.734 | 3.788 | 3.658 | -0.95% | 150 | 90,500 | 335,344 |
| 2021-12-27 | 3.71 | 3.77 | 3.776 | 3.71 | +0.53% | 127 | 130,600 | 489,218 |
| 2021-12-24 | 3.726 | 3.75 | 3.792 | 3.67 | +0.48% | 235 | 653,200 | 2,407,671 |
| 2021-12-23 | 3.768 | 3.732 | 3.768 | 3.712 | -0.27% | 57 | 50,900 | 190,814 |
| 2021-12-22 | 3.776 | 3.742 | 3.798 | 3.714 | -0.27% | 205 | 148,500 | 556,911 |
| 2021-12-21 | 3.822 | 3.752 | 3.822 | 3.744 | +0.59% | 99 | 298,500 | 1,129,952 |
| 2021-12-20 | 3.8 | 3.73 | 3.826 | 3.73 | -2.10% | 92 | 73,400 | 277,038 |
| 2021-12-17 | 3.852 | 3.81 | 3.852 | 3.772 | -0.57% | 90 | 102,400 | 389,083 |
| 2021-12-16 | 3.798 | 3.832 | 3.868 | 3.782 | +1.11% | 85 | 43,000 | 165,183 |
| 2021-12-15 | 3.742 | 3.79 | 3.8 | 3.722 | +0.42% | 127 | 52,900 | 199,798 |
| 2021-12-14 | 3.764 | 3.774 | 3.78 | 3.71 | +0.37% | 186 | 169,700 | 636,745 |
| 2021-12-13 | 3.826 | 3.76 | 3.826 | 3.76 | -1.67% | 69 | 67,400 | 254,717 |
| 2021-12-10 | 3.86 | 3.824 | 3.902 | 3.772 | -0.47% | 114 | 110,000 | 422,259 |
| 2021-12-09 | 3.858 | 3.842 | 3.884 | 3.8 | +1.05% | 60 | 18,200 | 70,228 |
| 2021-12-08 | 3.888 | 3.802 | 3.902 | 3.8 | -1.30% | 133 | 183,700 | 704,747 |
| 2021-12-07 | 3.918 | 3.852 | 3.948 | 3.79 | -0.98% | 159 | 377,100 | 1,440,959 |
| 2021-12-06 | 3.882 | 3.89 | 3.91 | 3.88 | +0.26% | 98 | 144,800 | 563,502 |
| 2021-12-03 | 3.918 | 3.88 | 3.986 | 3.874 | -0.05% | 119 | 104,100 | 410,582 |
| 2021-12-02 | 3.918 | 3.882 | 3.968 | 3.862 | -0.92% | 78 | 75,900 | 295,563 |
| 2021-12-01 | 3.882 | 3.918 | 3.974 | 3.818 | +0.72% | 221 | 130,000 | 506,917 |
| 2021-11-30 | 3.8 | 3.89 | 3.94 | 3.77 | +2.37% | 288 | 355,800 | 1,379,652 |
| 2021-11-29 | 3.83 | 3.8 | 3.86 | 3.762 | -0.78% | 224 | 259,000 | 984,385 |
| 2021-11-26 | 3.924 | 3.83 | 3.94 | 3.79 | -2.79% | 320 | 245,500 | 946,401 |
| 2021-11-25 | 3.912 | 3.94 | 3.974 | 3.852 | +0.25% | 197 | 219,600 | 861,847 |
| 2021-11-24 | 3.852 | 3.93 | 4.01 | 3.852 | +0.82% | 211 | 261,100 | 1,035,798 |
| 2021-11-23 | 3.888 | 3.898 | 3.922 | 3.75 | +1.25% | 344 | 226,700 | 866,856 |
| 2021-11-22 | 3.956 | 3.85 | 3.956 | 3.84 | -2.73% | 184 | 187,300 | 727,473 |
| 2021-11-19 | 3.99 | 3.958 | 4 | 3.876 | -0.50% | 196 | 191,000 | 756,315 |
| 2021-11-18 | 4.078 | 3.978 | 4.078 | 3.9 | -1.00% | 265 | 306,400 | 1,224,000 |
| 2021-11-17 | 3.986 | 4.018 | 4.178 | 3.962 | +1.01% | 821 | 1,110,500 | 4,543,092 |
| 2021-11-16 | 3.98 | 3.978 | 4 | 3.952 | -0.05% | 101 | 153,000 | 608,288 |
| 2021-11-15 | 3.95 | 3.98 | 3.998 | 3.936 | +1.27% | 141 | 107,200 | 426,221 |
| 2021-11-12 | 4.008 | 3.93 | 4.1 | 3.884 | -0.86% | 397 | 560,600 | 2,242,537 |
| 2021-11-11 | 4.05 | 3.964 | 4.058 | 3.958 | -1.74% | 167 | 285,500 | 1,142,755 |
| 2021-11-10 | 3.98 | 4.034 | 4.22 | 3.952 | +1.00% | 581 | 540,300 | 2,200,608 |
| 2021-11-09 | 3.998 | 3.994 | 4 | 3.948 | +0.60% | 115 | 81,800 | 326,185 |
| 2021-11-08 | 3.94 | 3.97 | 3.996 | 3.87 | +0.97% | 191 | 108,500 | 429,007 |
| 2021-11-05 | 3.908 | 3.932 | 3.968 | 3.856 | +0.67% | 199 | 70,100 | 274,406 |
| 2021-11-03 | 3.928 | 3.906 | 3.976 | 3.804 | -0.51% | 436 | 488,200 | 1,899,251 |
| 2021-11-02 | 4.08 | 3.926 | 4.08 | 3.87 | -2.14% | 372 | 539,800 | 2,111,988 |
| 2021-11-01 | 4.2 | 4.012 | 4.2 | 3.96 | -0.10% | 289 | 231,000 | 929,625 |
| 2021-10-29 | 4.078 | 4.016 | 4.11 | 3.992 | -0.89% | 239 | 227,500 | 920,385 |
| 2021-10-28 | 4.082 | 4.052 | 4.186 | 4.004 | -1.12% | 219 | 116,200 | 470,199 |
| 2021-10-27 | 4.118 | 4.098 | 4.22 | 4.01 | +0.44% | 338 | 557,000 | 2,277,073 |
| 2021-10-26 | 4.178 | 4.08 | 4.272 | 4.02 | -1.83% | 398 | 284,900 | 1,183,693 |
| 2021-10-25 | 4.21 | 4.156 | 4.384 | 3.976 | +0.34% | 684 | 621,400 | 2,598,386 |
| 2021-10-22 | 4.15 | 4.142 | 4.698 | 4 | +3.55% | 4071 | 5,345,500 | 22,905,210 |
| 2021-10-21 | 3.836 | 4 | 4.388 | 3.802 | +4.38% | 1492 | 2,674,600 | 10,898,836 |
| 2021-10-20 | 3.94 | 3.832 | 3.948 | 3.71 | -1.39% | 340 | 236,500 | 898,474 |
| 2021-10-19 | 3.89 | 3.886 | 3.916 | 3.862 | -0.21% | 160 | 126,600 | 491,350 |
| 2021-10-18 | 3.948 | 3.894 | 3.948 | 3.844 | -0.92% | 137 | 90,800 | 353,979 |
| 2021-10-15 | 3.922 | 3.93 | 3.96 | 3.89 | +0.41% | 177 | 94,600 | 371,822 |
| 2021-10-14 | 3.842 | 3.914 | 3.95 | 3.804 | +1.87% | 389 | 359,700 | 1,397,344 |
| 2021-10-13 | 3.882 | 3.842 | 3.896 | 3.842 | -0.98% | 97 | 55,200 | 213,776 |
| 2021-10-12 | 3.9 | 3.88 | 3.95 | 3.876 | -1.02% | 138 | 63,500 | 247,209 |
| 2021-10-11 | 3.914 | 3.92 | 3.932 | 3.842 | +0.15% | 170 | 149,800 | 582,866 |
| 2021-10-08 | 3.834 | 3.914 | 3.988 | 3.832 | +1.93% | 308 | 180,100 | 700,491 |
| 2021-10-07 | 3.81 | 3.84 | 3.904 | 3.71 | +1.43% | 361 | 204,600 | 786,159 |
| 2021-10-06 | 3.844 | 3.786 | 3.844 | 3.73 | -0.37% | 286 | 189,600 | 717,536 |
| 2021-10-05 | 3.822 | 3.8 | 3.85 | 3.8 | -0.58% | 259 | 671,200 | 2,554,942 |
| 2021-10-04 | 3.864 | 3.822 | 3.872 | 3.718 | -1.29% | 536 | 690,500 | 2,615,527 |
| 2021-10-01 | 3.92 | 3.872 | 3.942 | 3.812 | -2.22% | 286 | 239,100 | 922,928 |
| 2021-09-30 | 3.946 | 3.96 | 4.19 | 3.91 | +0.97% | 685 | 860,900 | 3,461,876 |
| 2021-09-29 | 3.954 | 3.922 | 3.99 | 3.906 | -0.61% | 177 | 162,900 | 643,062 |
| 2021-09-28 | 4 | 3.946 | 4 | 3.92 | +0.15% | 137 | 96,900 | 382,653 |
| 2021-09-27 | 3.918 | 3.94 | 4.01 | 3.914 | +0.56% | 178 | 225,300 | 894,744 |
| 2021-09-24 | 4 | 3.918 | 4.008 | 3.902 | -2.00% | 176 | 101,900 | 401,319 |
| 2021-09-23 | 3.95 | 3.998 | 4.028 | 3.906 | +1.22% | 302 | 593,500 | 2,362,356 |
| 2021-09-22 | 3.818 | 3.95 | 4.014 | 3.812 | +3.51% | 530 | 858,300 | 3,371,893 |
| 2021-09-21 | 3.718 | 3.816 | 3.898 | 3.71 | +3.08% | 322 | 240,900 | 908,137 |
| 2021-09-20 | 3.706 | 3.702 | 3.73 | 3.632 | -0.80% | 276 | 533,600 | 1,962,413 |
| 2021-09-17 | 3.77 | 3.732 | 3.778 | 3.67 | -1.11% | 355 | 277,000 | 1,028,944 |
| 2021-09-16 | 3.852 | 3.774 | 3.868 | 3.74 | -2.13% | 276 | 298,900 | 1,128,900 |
| 2021-09-15 | 3.86 | 3.856 | 3.87 | 3.82 | +1.05% | 159 | 200,900 | 773,974 |
| 2021-09-14 | 3.856 | 3.816 | 3.892 | 3.804 | -0.99% | 212 | 253,600 | 972,410 |
| 2021-09-13 | 3.906 | 3.854 | 3.94 | 3.802 | -1.93% | 408 | 349,400 | 1,348,983 |
| 2021-09-10 | 4.008 | 3.93 | 4.04 | 3.8 | -1.75% | 661 | 900,300 | 3,493,530 |
| 2021-09-09 | 3.9 | 4 | 4.35 | 3.85 | +3.52% | 1796 | 2,685,300 | 10,927,027 |
| 2021-09-08 | 3.74 | 3.864 | 3.988 | 3.712 | +3.32% | 811 | 853,600 | 3,317,545 |
| 2021-09-07 | 3.752 | 3.74 | 3.786 | 3.722 | -0.74% | 111 | 171,800 | 646,078 |
| 2021-09-06 | 3.798 | 3.768 | 3.798 | 3.73 | 0.00% | 176 | 152,600 | 572,883 |
| 2021-09-03 | 3.846 | 3.768 | 3.872 | 3.702 | -2.38% | 338 | 273,600 | 1,031,173 |
| 2021-09-02 | 3.92 | 3.86 | 3.92 | 3.812 | -0.92% | 245 | 280,200 | 1,081,091 |
| 2021-09-01 | 3.8 | 3.896 | 4.01 | 3.8 | +2.53% | 667 | 1,241,900 | 4,906,128 |
| 2021-08-31 | 3.796 | 3.8 | 3.918 | 3.702 | +0.32% | 987 | 1,123,500 | 4,282,805 |
| 2021-08-30 | 3.624 | 3.788 | 4.046 | 3.624 | +4.76% | 1612 | 2,116,300 | 8,106,716 |
| 2021-08-27 | 3.618 | 3.616 | 3.628 | 3.59 | +0.06% | 119 | 127,600 | 460,164 |
| 2021-08-26 | 3.632 | 3.614 | 3.65 | 3.6 | -0.99% | 154 | 284,100 | 1,025,763 |
| 2021-08-25 | 3.698 | 3.65 | 3.708 | 3.602 | -0.82% | 221 | 291,200 | 1,061,060 |
| 2021-08-24 | 3.632 | 3.68 | 3.866 | 3.614 | +1.15% | 650 | 866,500 | 3,217,679 |
| 2021-08-23 | 3.598 | 3.638 | 3.662 | 3.544 | +2.25% | 316 | 375,900 | 1,358,531 |
| 2021-08-20 | 3.604 | 3.558 | 3.604 | 3.522 | -0.61% | 229 | 324,700 | 1,154,832 |
| 2021-08-19 | 3.628 | 3.58 | 3.628 | 3.578 | -1.32% | 104 | 175,500 | 631,241 |
| 2021-08-18 | 3.624 | 3.628 | 3.632 | 3.6 | +0.33% | 100 | 85,600 | 310,295 |
| 2021-08-17 | 3.604 | 3.616 | 3.624 | 3.604 | +0.22% | 92 | 60,200 | 217,487 |
| 2021-08-16 | 3.606 | 3.608 | 3.622 | 3.592 | 0.00% | 65 | 38,700 | 139,683 |
| 2021-08-13 | 3.648 | 3.608 | 3.648 | 3.6 | -0.06% | 95 | 46,500 | 168,061 |
| 2021-08-12 | 3.616 | 3.61 | 3.632 | 3.6 | +0.28% | 106 | 183,300 | 661,217 |
| 2021-08-11 | 3.656 | 3.6 | 3.66 | 3.6 | -1.80% | 155 | 103,700 | 375,880 |
| 2021-08-10 | 3.634 | 3.666 | 3.678 | 3.626 | +1.27% | 134 | 54,600 | 199,896 |
| 2021-08-09 | 3.668 | 3.62 | 3.668 | 3.576 | -0.77% | 137 | 97,400 | 350,698 |
| 2021-08-06 | 3.65 | 3.648 | 3.662 | 3.628 | +0.27% | 61 | 19,000 | 69,187 |
| 2021-08-05 | 3.648 | 3.638 | 3.65 | 3.626 | +0.33% | 31 | 4,600 | 16,737 |
| 2021-08-04 | 3.618 | 3.626 | 3.64 | 3.604 | +0.28% | 88 | 40,500 | 146,363 |
| 2021-08-03 | 3.638 | 3.616 | 3.644 | 3.602 | 0.00% | 67 | 35,600 | 129,336 |
| 2021-08-02 | 3.632 | 3.616 | 3.674 | 3.61 | -0.88% | 92 | 21,700 | 78,967 |
| 2021-07-30 | 3.644 | 3.648 | 3.676 | 3.62 | +0.05% | 90 | 33,000 | 120,204 |
| 2021-07-29 | 3.678 | 3.646 | 3.69 | 3.608 | +0.11% | 139 | 110,200 | 399,492 |
| 2021-07-28 | 3.68 | 3.642 | 3.682 | 3.6 | -0.55% | 151 | 53,400 | 194,305 |
| 2021-07-27 | 3.698 | 3.662 | 3.71 | 3.662 | -0.70% | 62 | 91,500 | 336,632 |
| 2021-07-26 | 3.684 | 3.688 | 3.69 | 3.674 | -0.05% | 86 | 54,800 | 201,899 |
| 2021-07-23 | 3.598 | 3.69 | 3.726 | 3.598 | +2.50% | 235 | 207,300 | 763,052 |
| 2021-07-22 | 3.6 | 3.6 | 3.61 | 3.57 | -0.28% | 82 | 55,400 | 198,945 |
| 2021-07-21 | 3.568 | 3.61 | 3.62 | 3.568 | +1.12% | 114 | 115,800 | 415,574 |
| 2021-07-20 | 3.572 | 3.57 | 3.596 | 3.526 | -0.28% | 186 | 120,300 | 427,424 |
| 2021-07-19 | 3.598 | 3.58 | 3.604 | 3.576 | -1.00% | 126 | 84,200 | 301,797 |
| 2021-07-16 | 3.652 | 3.616 | 3.652 | 3.59 | -1.09% | 270 | 327,000 | 1,178,977 |
| 2021-07-15 | 3.682 | 3.656 | 3.7 | 3.622 | -0.92% | 209 | 611,000 | 2,224,615 |
| 2021-07-14 | 3.72 | 3.69 | 3.722 | 3.672 | -0.91% | 96 | 57,400 | 212,186 |
| 2021-07-13 | 3.726 | 3.724 | 3.76 | 3.712 | +0.54% | 98 | 56,800 | 212,694 |
| 2021-07-12 | 3.708 | 3.704 | 3.722 | 3.704 | -0.32% | 38 | 16,200 | 60,065 |
| 2021-07-09 | 3.724 | 3.716 | 3.724 | 3.7 | -0.27% | 54 | 63,500 | 235,336 |
| 2021-07-08 | 3.732 | 3.726 | 3.792 | 3.726 | -0.59% | 49 | 47,000 | 175,388 |
| 2021-07-07 | 3.748 | 3.748 | 3.814 | 3.722 | 0.00% | 231 | 204,000 | 767,349 |
| 2021-07-06 | 3.746 | 3.748 | 3.756 | 3.724 | +0.05% | 102 | 53,600 | 200,970 |
| 2021-07-05 | 3.738 | 3.746 | 3.748 | 3.724 | +0.75% | 75 | 51,800 | 193,691 |
| 2021-07-02 | 3.72 | 3.718 | 3.75 | 3.718 | 0.00% | 57 | 46,400 | 173,513 |
| 2021-07-01 | 3.716 | 3.718 | 3.75 | 3.712 | -0.16% | 112 | 79,900 | 297,317 |
| 2021-06-30 | 3.738 | 3.724 | 3.75 | 3.71 | -0.16% | 63 | 61,600 | 230,367 |
| 2021-06-29 | 3.728 | 3.73 | 3.746 | 3.702 | +0.11% | 106 | 103,400 | 385,488 |
| 2021-06-28 | 3.726 | 3.726 | 3.738 | 3.69 | +0.87% | 127 | 96,600 | 359,230 |
| 2021-06-25 | 3.718 | 3.694 | 3.738 | 3.694 | -0.43% | 90 | 28,300 | 105,053 |
| 2021-06-24 | 3.736 | 3.71 | 3.75 | 3.708 | -0.91% | 68 | 79,800 | 298,053 |
| 2021-06-23 | 3.728 | 3.744 | 3.746 | 3.716 | +0.54% | 44 | 41,200 | 154,214 |
| 2021-06-22 | 3.694 | 3.724 | 3.738 | 3.69 | +0.43% | 69 | 78,800 | 292,373 |
| 2021-06-21 | 3.73 | 3.708 | 3.73 | 3.68 | +0.11% | 61 | 66,700 | 246,169 |
| 2021-06-18 | 3.736 | 3.704 | 3.736 | 3.68 | -0.86% | 102 | 95,500 | 353,272 |
| 2021-06-17 | 3.748 | 3.736 | 3.748 | 3.71 | +0.05% | 84 | 84,100 | 312,925 |
| 2021-06-16 | 3.74 | 3.734 | 3.748 | 3.708 | +0.27% | 76 | 54,400 | 202,999 |
| 2021-06-15 | 3.756 | 3.724 | 3.77 | 3.706 | -0.90% | 110 | 89,900 | 335,050 |
| 2021-06-14 | 3.74 | 3.758 | 3.796 | 3.704 | +0.32% | 99 | 71,200 | 266,615 |
| 2021-06-11 | 3.758 | 3.746 | 3.8 | 3.738 | +0.64% | 93 | 73,500 | 275,629 |
| 2021-06-10 | 3.75 | 3.722 | 3.754 | 3.7 | -0.96% | 156 | 93,400 | 348,041 |
| 2021-06-09 | 3.79 | 3.758 | 3.812 | 3.678 | -0.84% | 306 | 608,600 | 2,258,252 |
| 2021-06-08 | 3.8 | 3.79 | 3.814 | 3.79 | 0.00% | 80 | 79,000 | 300,182 |
| 2021-06-07 | 3.78 | 3.79 | 3.824 | 3.78 | +0.21% | 173 | 485,000 | 1,838,290 |
| 2021-06-04 | 3.77 | 3.782 | 3.782 | 3.756 | +0.21% | 82 | 178,200 | 673,141 |
| 2021-06-03 | 3.818 | 3.774 | 3.824 | 3.75 | -0.68% | 232 | 256,800 | 967,444 |
| 2021-06-02 | 3.872 | 3.8 | 3.88 | 3.77 | -2.21% | 245 | 549,600 | 2,086,135 |
| 2021-06-01 | 3.9 | 3.886 | 3.9 | 3.81 | -0.36% | 106 | 52,000 | 201,675 |
| 2021-05-31 | 3.852 | 3.9 | 3.946 | 3.852 | +0.26% | 126 | 99,100 | 386,381 |
| 2021-05-28 | 3.852 | 3.89 | 3.89 | 3.8 | +0.15% | 179 | 151,600 | 583,185 |
| 2021-05-27 | 3.872 | 3.884 | 3.888 | 3.768 | +0.15% | 311 | 221,400 | 845,590 |
| 2021-05-26 | 3.83 | 3.878 | 3.898 | 3.8 | +0.57% | 253 | 191,100 | 732,679 |
| 2021-05-25 | 3.898 | 3.856 | 3.974 | 3.826 | -0.67% | 185 | 124,600 | 483,058 |
| 2021-05-24 | 3.878 | 3.882 | 3.98 | 3.76 | +0.36% | 251 | 172,000 | 668,980 |
| 2021-05-21 | 3.74 | 3.868 | 3.89 | 3.652 | +4.26% | 372 | 257,100 | 986,916 |
| 2021-05-20 | 3.814 | 3.71 | 3.856 | 3.7 | -2.68% | 235 | 150,300 | 565,343 |
| 2021-05-19 | 3.918 | 3.812 | 3.918 | 3.75 | -2.26% | 220 | 624,200 | 2,395,449 |
| 2021-05-18 | 3.98 | 3.9 | 3.982 | 3.864 | -1.86% | 311 | 414,700 | 1,620,645 |
| 2021-05-17 | 3.984 | 3.974 | 4.008 | 3.96 | -0.45% | 122 | 109,500 | 436,623 |
| 2021-05-14 | 3.95 | 3.992 | 3.992 | 3.9 | +0.91% | 133 | 69,800 | 273,851 |
| 2021-05-13 | 3.938 | 3.956 | 3.998 | 3.89 | +0.76% | 168 | 127,600 | 501,996 |
| 2021-05-12 | 3.908 | 3.926 | 3.958 | 3.9 | +0.67% | 88 | 49,500 | 193,709 |
| 2021-05-11 | 3.94 | 3.9 | 3.998 | 3.882 | -2.11% | 166 | 128,800 | 505,487 |
| 2021-05-10 | 3.998 | 3.984 | 3.998 | 3.93 | -0.05% | 243 | 585,200 | 2,305,021 |
| 2021-05-07 | 4.06 | 3.986 | 4.088 | 3.95 | -1.34% | 305 | 400,700 | 1,612,747 |
| 2021-05-06 | 4.064 | 4.04 | 4.086 | 4.008 | -0.64% | 116 | 142,100 | 573,567 |
| 2021-05-05 | 4.07 | 4.066 | 4.102 | 4.024 | +0.40% | 137 | 119,400 | 485,104 |
| 2021-05-04 | 3.97 | 4.05 | 4.102 | 3.936 | +2.74% | 311 | 423,900 | 1,710,796 |
| 2021-04-30 | 3.912 | 3.942 | 3.962 | 3.912 | -0.20% | 148 | 117,800 | 464,667 |
| 2021-04-29 | 3.96 | 3.95 | 3.97 | 3.89 | +0.36% | 249 | 296,100 | 1,162,027 |
| 2021-04-28 | 4.03 | 3.936 | 4.04 | 3.9 | -2.09% | 545 | 1,212,700 | 4,809,261 |
| 2021-04-27 | 3.962 | 4.02 | 4.18 | 3.96 | +1.26% | 834 | 702,500 | 2,852,851 |
| 2021-04-26 | 3.98 | 3.97 | 3.98 | 3.812 | +1.33% | 410 | 308,700 | 1,206,654 |
| 2021-04-23 | 4.06 | 3.918 | 4.06 | 3.86 | -2.54% | 500 | 400,200 | 1,589,912 |
| 2021-04-22 | 3.92 | 4.02 | 4.176 | 3.918 | +2.76% | 994 | 1,687,900 | 6,825,627 |
| 2021-04-21 | 3.988 | 3.912 | 4.01 | 3.88 | -1.41% | 396 | 340,100 | 1,339,724 |
| 2021-04-20 | 3.792 | 3.968 | 3.98 | 3.79 | +4.70% | 1220 | 1,009,400 | 3,957,436 |
| 2021-04-19 | 3.818 | 3.79 | 3.9 | 3.79 | -0.26% | 296 | 284,700 | 1,087,487 |
| 2021-04-16 | 3.84 | 3.8 | 3.97 | 3.77 | -0.47% | 787 | 766,700 | 2,938,494 |
| 2021-04-15 | 3.73 | 3.818 | 4.186 | 3.722 | +1.81% | 2776 | 4,434,000 | 17,638,697 |
| 2021-04-14 | 3.73 | 3.75 | 4 | 3.644 | +1.13% | 864 | 1,262,300 | 4,849,604 |
| 2021-04-13 | 3.67 | 3.708 | 3.72 | 3.638 | +1.04% | 152 | 89,500 | 328,669 |
| 2021-04-12 | 3.744 | 3.67 | 3.746 | 3.652 | -1.98% | 300 | 175,700 | 649,381 |
| 2021-04-09 | 3.728 | 3.744 | 3.868 | 3.696 | +0.65% | 752 | 619,200 | 2,333,413 |
| 2021-04-08 | 3.748 | 3.72 | 3.748 | 3.642 | +0.05% | 230 | 276,700 | 1,021,991 |
| 2021-04-07 | 3.67 | 3.718 | 3.802 | 3.664 | +1.20% | 238 | 272,900 | 1,015,433 |
| 2021-04-06 | 3.564 | 3.674 | 3.886 | 3.564 | +2.45% | 1293 | 1,525,200 | 5,687,836 |
| 2021-04-05 | 3.626 | 3.586 | 3.626 | 3.558 | -0.39% | 155 | 176,300 | 633,846 |
| 2021-04-02 | 3.58 | 3.6 | 3.634 | 3.556 | -0.72% | 194 | 183,100 | 656,293 |
| 2021-04-01 | 3.57 | 3.626 | 3.638 | 3.562 | +1.45% | 209 | 134,100 | 482,793 |
| 2021-03-31 | 3.576 | 3.574 | 3.586 | 3.542 | +0.17% | 153 | 123,200 | 438,730 |
| 2021-03-30 | 3.56 | 3.568 | 3.598 | 3.55 | +0.51% | 155 | 188,200 | 672,555 |
| 2021-03-29 | 3.582 | 3.55 | 3.618 | 3.53 | -1.17% | 260 | 245,500 | 873,554 |
| 2021-03-26 | 3.598 | 3.592 | 3.634 | 3.57 | -0.22% | 199 | 164,200 | 591,093 |
| 2021-03-25 | 3.646 | 3.6 | 3.702 | 3.572 | -0.55% | 249 | 210,500 | 763,611 |
| 2021-03-24 | 3.608 | 3.62 | 3.798 | 3.51 | +0.56% | 795 | 797,400 | 2,878,458 |
| 2021-03-23 | 3.59 | 3.6 | 3.658 | 3.528 | +0.28% | 607 | 606,700 | 2,173,404 |
| 2021-03-22 | 3.718 | 3.59 | 3.718 | 3.55 | -1.64% | 857 | 1,046,700 | 3,765,574 |
| 2021-03-19 | 3.562 | 3.65 | 4.14 | 3.562 | +2.47% | 7215 | 11,137,100 | 42,849,459 |
| 2021-03-18 | 3.526 | 3.562 | 3.768 | 3.5 | +1.60% | 807 | 1,385,500 | 5,016,717 |
| 2021-03-17 | 3.526 | 3.506 | 3.526 | 3.494 | +0.06% | 108 | 198,100 | 694,156 |
| 2021-03-16 | 3.498 | 3.504 | 3.506 | 3.49 | +0.34% | 78 | 102,100 | 357,356 |
| 2021-03-15 | 3.498 | 3.492 | 3.508 | 3.48 | +0.34% | 85 | 108,300 | 378,439 |
| 2021-03-12 | 3.498 | 3.48 | 3.502 | 3.478 | 0.00% | 93 | 99,100 | 345,800 |
| 2021-03-11 | 3.492 | 3.48 | 3.52 | 3.47 | -0.68% | 139 | 174,100 | 607,210 |
| 2021-03-10 | 3.5 | 3.504 | 3.524 | 3.482 | 0.00% | 146 | 163,100 | 570,976 |
| 2021-03-09 | 3.486 | 3.504 | 3.508 | 3.478 | +0.57% | 154 | 181,800 | 635,409 |
| 2021-03-05 | 3.496 | 3.484 | 3.512 | 3.47 | -0.06% | 146 | 144,900 | 504,875 |
| 2021-03-04 | 3.5 | 3.486 | 3.508 | 3.474 | -0.11% | 141 | 125,000 | 437,010 |
| 2021-03-03 | 3.49 | 3.49 | 3.504 | 3.47 | +0.06% | 164 | 248,100 | 865,089 |
| 2021-03-02 | 3.498 | 3.488 | 3.508 | 3.478 | +0.52% | 147 | 80,000 | 279,504 |
| 2021-03-01 | 3.492 | 3.47 | 3.608 | 3.468 | -0.57% | 521 | 669,000 | 2,348,545 |
| 2021-02-26 | 3.478 | 3.49 | 3.6 | 3.47 | 0.00% | 219 | 235,400 | 827,523 |
| 2021-02-25 | 3.49 | 3.49 | 3.536 | 3.474 | -0.17% | 342 | 201,600 | 703,922 |
| 2021-02-24 | 3.512 | 3.496 | 3.528 | 3.48 | -0.96% | 218 | 279,900 | 979,899 |
| 2021-02-22 | 3.628 | 3.53 | 3.628 | 3.47 | -1.89% | 385 | 752,900 | 2,652,265 |
| 2021-02-20 | 3.476 | 3.598 | 3.778 | 3.452 | +4.29% | 1840 | 2,313,500 | 8,372,173 |
| 2021-02-19 | 3.49 | 3.45 | 3.55 | 3.45 | 0.00% | 352 | 331,000 | 1,158,841 |
| 2021-02-18 | 3.478 | 3.45 | 3.538 | 3.45 | -0.75% | 201 | 291,100 | 1,014,506 |
| 2021-02-17 | 3.49 | 3.476 | 3.514 | 3.45 | -0.52% | 202 | 260,600 | 905,986 |
| 2021-02-16 | 3.486 | 3.494 | 3.51 | 3.48 | +0.11% | 105 | 125,700 | 439,316 |
| 2021-02-15 | 3.498 | 3.49 | 3.522 | 3.476 | +0.46% | 145 | 167,800 | 586,330 |
| 2021-02-12 | 3.5 | 3.474 | 3.5 | 3.45 | -1.19% | 215 | 214,400 | 743,059 |
| 2021-02-11 | 3.522 | 3.516 | 3.522 | 3.49 | +0.34% | 115 | 190,700 | 667,284 |
| 2021-02-10 | 3.586 | 3.504 | 3.586 | 3.5 | -0.57% | 170 | 212,500 | 745,928 |
| 2021-02-09 | 3.562 | 3.524 | 3.58 | 3.52 | -0.96% | 161 | 129,600 | 457,875 |
| 2021-02-08 | 3.538 | 3.558 | 3.596 | 3.502 | +0.57% | 248 | 245,500 | 870,548 |
| 2021-02-05 | 3.526 | 3.538 | 3.552 | 3.49 | +0.40% | 175 | 190,100 | 671,841 |
| 2021-02-04 | 3.518 | 3.524 | 3.54 | 3.508 | 0.00% | 102 | 68,000 | 239,344 |
| 2021-02-03 | 3.492 | 3.524 | 3.536 | 3.492 | +0.40% | 140 | 96,100 | 337,254 |
| 2021-02-02 | 3.5 | 3.51 | 3.588 | 3.49 | 0.00% | 287 | 488,300 | 1,722,682 |
| 2021-02-01 | 3.482 | 3.51 | 3.538 | 3.482 | +0.34% | 135 | 104,400 | 366,243 |
| 2021-01-29 | 3.48 | 3.498 | 3.538 | 3.48 | -0.06% | 86 | 134,000 | 470,193 |
| 2021-01-28 | 3.49 | 3.5 | 3.542 | 3.48 | +0.17% | 128 | 136,500 | 478,463 |
| 2021-01-27 | 3.51 | 3.494 | 3.514 | 3.486 | -0.17% | 82 | 192,100 | 672,254 |
| 2021-01-26 | 3.548 | 3.5 | 3.548 | 3.498 | -0.96% | 110 | 139,000 | 486,999 |
| 2021-01-25 | 3.462 | 3.534 | 3.548 | 3.46 | +1.49% | 154 | 101,200 | 356,193 |
| 2021-01-22 | 3.506 | 3.482 | 3.51 | 3.454 | -1.02% | 216 | 175,300 | 611,131 |
| 2021-01-21 | 3.58 | 3.518 | 3.58 | 3.504 | -1.57% | 284 | 298,600 | 1,054,519 |
| 2021-01-20 | 3.62 | 3.574 | 3.638 | 3.55 | -1.05% | 251 | 320,800 | 1,152,676 |
| 2021-01-19 | 3.71 | 3.612 | 3.714 | 3.58 | -0.06% | 345 | 473,000 | 1,707,495 |
| 2021-01-18 | 3.612 | 3.614 | 3.744 | 3.58 | 0.00% | 384 | 480,700 | 1,751,888 |
| 2021-01-15 | 3.644 | 3.614 | 3.65 | 3.594 | +0.56% | 395 | 646,600 | 2,346,999 |
| 2021-01-14 | 3.584 | 3.594 | 3.668 | 3.562 | +0.34% | 257 | 212,000 | 764,303 |
| 2021-01-13 | 3.574 | 3.582 | 3.662 | 3.564 | +0.67% | 238 | 247,000 | 885,602 |
| 2021-01-12 | 3.574 | 3.558 | 3.642 | 3.504 | -0.56% | 554 | 660,400 | 2,360,114 |
| 2021-01-11 | 3.5 | 3.578 | 3.678 | 3.494 | +1.65% | 1027 | 1,716,600 | 6,190,125 |
| 2021-01-08 | 3.558 | 3.52 | 3.558 | 3.5 | +0.23% | 262 | 550,500 | 1,939,152 |
| 2021-01-06 | 3.49 | 3.512 | 3.576 | 3.472 | +0.57% | 279 | 304,800 | 1,073,086 |
| 2021-01-05 | 3.498 | 3.492 | 3.518 | 3.452 | -0.17% | 350 | 653,300 | 2,281,114 |
| 2021-01-04 | 3.502 | 3.498 | 3.538 | 3.48 | 0.00% | 307 | 561,400 | 1,967,686 |
