Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.186 | 0.182 | 0.186 | 0.18 | -0.44% | 193 | 4,983,000 | 900,286 |
| 2021-12-29 | 0.1796 | 0.1828 | 0.185 | 0.1796 | +2.01% | 186 | 5,960,000 | 1,085,661 |
| 2021-12-28 | 0.1812 | 0.1792 | 0.1834 | 0.1792 | -1.10% | 239 | 3,886,000 | 701,147 |
| 2021-12-27 | 0.1874 | 0.1812 | 0.1874 | 0.179 | -0.98% | 231 | 4,020,000 | 729,274 |
| 2021-12-24 | 0.1858 | 0.183 | 0.1892 | 0.1826 | +0.33% | 152 | 1,090,000 | 202,556 |
| 2021-12-23 | 0.1852 | 0.1824 | 0.1892 | 0.1808 | +1.11% | 206 | 2,244,000 | 415,271 |
| 2021-12-22 | 0.1822 | 0.1804 | 0.189 | 0.1792 | -0.11% | 312 | 4,334,000 | 791,507 |
| 2021-12-21 | 0.1826 | 0.1806 | 0.1826 | 0.1754 | -0.55% | 351 | 10,746,000 | 1,936,579 |
| 2021-12-20 | 0.1916 | 0.1816 | 0.1928 | 0.1784 | -5.22% | 280 | 4,725,000 | 861,301 |
| 2021-12-17 | 0.1928 | 0.1916 | 0.1936 | 0.1876 | -0.62% | 99 | 1,180,000 | 226,623 |
| 2021-12-16 | 0.1918 | 0.1928 | 0.194 | 0.19 | +1.69% | 134 | 2,671,000 | 513,977 |
| 2021-12-15 | 0.187 | 0.1896 | 0.1914 | 0.1862 | +0.85% | 148 | 2,926,000 | 553,420 |
| 2021-12-14 | 0.185 | 0.188 | 0.1896 | 0.1754 | +0.86% | 260 | 2,320,000 | 426,417 |
| 2021-12-13 | 0.204 | 0.1864 | 0.2082 | 0.1854 | -7.81% | 629 | 10,764,000 | 2,068,986 |
| 2021-12-10 | 0.2042 | 0.2022 | 0.2108 | 0.2022 | -1.84% | 117 | 1,098,000 | 225,027 |
| 2021-12-09 | 0.203 | 0.206 | 0.2112 | 0.202 | +1.48% | 137 | 2,200,000 | 453,065 |
| 2021-12-08 | 0.2086 | 0.203 | 0.214 | 0.2002 | -2.68% | 437 | 11,815,000 | 2,416,096 |
| 2021-12-07 | 0.2108 | 0.2086 | 0.2132 | 0.2038 | -1.14% | 264 | 4,108,000 | 855,140 |
| 2021-12-06 | 0.2126 | 0.211 | 0.2176 | 0.2074 | -0.38% | 241 | 6,162,000 | 1,304,095 |
| 2021-12-03 | 0.2122 | 0.2118 | 0.2174 | 0.21 | +0.09% | 223 | 4,507,000 | 956,204 |
| 2021-12-02 | 0.2164 | 0.2116 | 0.2196 | 0.21 | -1.40% | 334 | 3,822,000 | 810,568 |
| 2021-12-01 | 0.2366 | 0.2146 | 0.2396 | 0.21 | -5.46% | 1237 | 22,760,000 | 4,950,442 |
| 2021-11-30 | 0.2102 | 0.227 | 0.249 | 0.21 | +7.18% | 1955 | 55,614,000 | 13,064,953 |
| 2021-11-29 | 0.214 | 0.2118 | 0.214 | 0.2102 | 0.00% | 88 | 934,000 | 197,665 |
| 2021-11-26 | 0.2208 | 0.2118 | 0.2208 | 0.21 | -2.13% | 178 | 1,937,000 | 409,258 |
| 2021-11-25 | 0.217 | 0.2164 | 0.223 | 0.21 | +2.56% | 280 | 3,895,000 | 851,465 |
| 2021-11-24 | 0.2196 | 0.211 | 0.2196 | 0.211 | -0.94% | 164 | 1,990,000 | 424,501 |
| 2021-11-23 | 0.2142 | 0.213 | 0.2196 | 0.2058 | -2.92% | 696 | 10,683,000 | 2,247,400 |
| 2021-11-22 | 0.2214 | 0.2194 | 0.2214 | 0.2102 | -0.90% | 289 | 4,348,000 | 940,125 |
| 2021-11-19 | 0.2278 | 0.2214 | 0.2278 | 0.2212 | -1.69% | 172 | 2,284,000 | 508,825 |
| 2021-11-18 | 0.2234 | 0.2252 | 0.2318 | 0.22 | +0.09% | 282 | 7,285,000 | 1,639,488 |
| 2021-11-17 | 0.23 | 0.225 | 0.23 | 0.224 | -0.88% | 173 | 2,910,000 | 654,436 |
| 2021-11-16 | 0.2258 | 0.227 | 0.2348 | 0.2222 | -0.70% | 197 | 3,521,000 | 796,264 |
| 2021-11-15 | 0.229 | 0.2286 | 0.229 | 0.225 | +0.62% | 141 | 968,000 | 219,656 |
| 2021-11-12 | 0.231 | 0.2272 | 0.232 | 0.224 | +0.26% | 171 | 1,276,000 | 290,862 |
| 2021-11-11 | 0.2264 | 0.2266 | 0.231 | 0.224 | +0.18% | 180 | 2,510,000 | 570,468 |
| 2021-11-10 | 0.2298 | 0.2262 | 0.2306 | 0.2232 | -1.57% | 171 | 1,597,000 | 363,094 |
| 2021-11-09 | 0.23 | 0.2298 | 0.2302 | 0.228 | +0.35% | 113 | 1,341,000 | 307,473 |
| 2021-11-08 | 0.232 | 0.229 | 0.2388 | 0.2244 | -1.21% | 252 | 3,388,000 | 773,538 |
| 2021-11-05 | 0.2338 | 0.2318 | 0.2378 | 0.229 | -0.94% | 87 | 1,063,000 | 247,310 |
| 2021-11-03 | 0.2388 | 0.234 | 0.2388 | 0.2218 | -0.51% | 294 | 11,258,000 | 2,593,183 |
| 2021-11-02 | 0.2318 | 0.2352 | 0.2372 | 0.2318 | +0.17% | 110 | 2,399,000 | 563,516 |
| 2021-11-01 | 0.2366 | 0.2348 | 0.237 | 0.2308 | -0.51% | 190 | 1,719,000 | 401,686 |
| 2021-10-29 | 0.2328 | 0.236 | 0.2382 | 0.23 | +0.43% | 166 | 2,431,000 | 569,608 |
| 2021-10-28 | 0.237 | 0.235 | 0.2392 | 0.2326 | -1.51% | 181 | 3,716,000 | 877,548 |
| 2021-10-27 | 0.238 | 0.2386 | 0.2398 | 0.2378 | +0.59% | 192 | 4,029,000 | 962,931 |
| 2021-10-26 | 0.2358 | 0.2372 | 0.2442 | 0.2358 | -0.34% | 205 | 2,775,000 | 661,923 |
| 2021-10-25 | 0.2364 | 0.238 | 0.238 | 0.231 | +0.68% | 144 | 2,013,000 | 473,187 |
| 2021-10-22 | 0.2386 | 0.2364 | 0.2414 | 0.2364 | -0.92% | 181 | 2,720,000 | 647,610 |
| 2021-10-21 | 0.2412 | 0.2386 | 0.2448 | 0.2374 | +0.51% | 263 | 6,161,000 | 1,483,462 |
| 2021-10-20 | 0.2412 | 0.2374 | 0.2412 | 0.2346 | -0.34% | 144 | 1,613,000 | 383,057 |
| 2021-10-19 | 0.2384 | 0.2382 | 0.2446 | 0.236 | -0.08% | 201 | 3,171,000 | 758,903 |
| 2021-10-18 | 0.234 | 0.2384 | 0.2392 | 0.2324 | +1.88% | 197 | 2,721,000 | 647,049 |
| 2021-10-15 | 0.2352 | 0.234 | 0.2414 | 0.231 | -0.51% | 253 | 8,340,000 | 1,977,384 |
| 2021-10-14 | 0.2318 | 0.2352 | 0.2396 | 0.2302 | -0.17% | 265 | 4,737,000 | 1,104,350 |
| 2021-10-13 | 0.2394 | 0.2356 | 0.24 | 0.232 | -1.59% | 237 | 6,813,000 | 1,606,323 |
| 2021-10-12 | 0.241 | 0.2394 | 0.2412 | 0.2354 | -0.83% | 170 | 4,369,000 | 1,040,466 |
| 2021-10-11 | 0.2408 | 0.2414 | 0.2472 | 0.2406 | -0.66% | 192 | 2,749,000 | 665,410 |
| 2021-10-08 | 0.242 | 0.243 | 0.2464 | 0.238 | +0.41% | 274 | 2,921,000 | 707,150 |
| 2021-10-07 | 0.2424 | 0.242 | 0.2424 | 0.2356 | 0.00% | 206 | 1,676,000 | 400,320 |
| 2021-10-06 | 0.2442 | 0.242 | 0.2444 | 0.2364 | +1.26% | 187 | 2,022,000 | 489,785 |
| 2021-10-05 | 0.2416 | 0.239 | 0.2456 | 0.2352 | -1.08% | 259 | 4,587,000 | 1,104,628 |
| 2021-10-04 | 0.2438 | 0.2416 | 0.2472 | 0.2366 | -0.90% | 246 | 4,375,000 | 1,060,496 |
| 2021-10-01 | 0.241 | 0.2438 | 0.2498 | 0.2352 | +2.52% | 674 | 19,894,000 | 4,843,699 |
| 2021-09-30 | 0.232 | 0.2378 | 0.239 | 0.232 | +2.32% | 238 | 5,827,000 | 1,376,361 |
| 2021-09-29 | 0.2328 | 0.2324 | 0.2384 | 0.23 | -0.17% | 201 | 1,434,000 | 334,165 |
| 2021-09-28 | 0.2292 | 0.2328 | 0.2378 | 0.226 | +2.83% | 290 | 6,555,000 | 1,512,088 |
| 2021-09-27 | 0.2262 | 0.2264 | 0.229 | 0.2244 | +0.09% | 180 | 2,117,000 | 480,042 |
| 2021-09-24 | 0.23 | 0.2262 | 0.23 | 0.224 | -0.62% | 136 | 2,065,000 | 468,740 |
| 2021-09-23 | 0.2268 | 0.2276 | 0.228 | 0.2236 | +1.88% | 171 | 1,873,000 | 424,392 |
| 2021-09-22 | 0.2262 | 0.2234 | 0.2298 | 0.2208 | -1.24% | 296 | 4,228,000 | 942,515 |
| 2021-09-21 | 0.2252 | 0.2262 | 0.2298 | 0.2234 | +0.71% | 177 | 2,352,000 | 531,163 |
| 2021-09-20 | 0.227 | 0.2246 | 0.2296 | 0.224 | -1.06% | 237 | 2,585,000 | 581,865 |
| 2021-09-17 | 0.23 | 0.227 | 0.23 | 0.2252 | -1.05% | 173 | 1,533,000 | 350,035 |
| 2021-09-16 | 0.2302 | 0.2294 | 0.235 | 0.2234 | +0.35% | 245 | 4,998,000 | 1,138,607 |
| 2021-09-15 | 0.233 | 0.2286 | 0.2336 | 0.2242 | -1.89% | 393 | 7,458,000 | 1,704,942 |
| 2021-09-14 | 0.2338 | 0.233 | 0.2356 | 0.2276 | -0.26% | 345 | 7,879,000 | 1,815,386 |
| 2021-09-13 | 0.235 | 0.2336 | 0.2398 | 0.2294 | +0.09% | 339 | 4,913,000 | 1,147,442 |
| 2021-09-10 | 0.24 | 0.2334 | 0.2416 | 0.23 | -2.10% | 318 | 10,501,000 | 2,451,643 |
| 2021-09-09 | 0.2348 | 0.2384 | 0.25 | 0.2294 | +2.94% | 573 | 14,065,000 | 3,354,439 |
| 2021-09-08 | 0.2364 | 0.2316 | 0.2368 | 0.2288 | -1.78% | 347 | 7,683,000 | 1,772,648 |
| 2021-09-07 | 0.2352 | 0.2358 | 0.2388 | 0.2324 | -0.84% | 337 | 4,384,000 | 1,028,595 |
| 2021-09-06 | 0.2396 | 0.2378 | 0.242 | 0.2336 | -0.75% | 415 | 7,897,000 | 1,879,350 |
| 2021-09-03 | 0.243 | 0.2396 | 0.243 | 0.236 | +0.17% | 186 | 2,641,000 | 626,996 |
| 2021-09-02 | 0.2412 | 0.2392 | 0.2412 | 0.2362 | -0.50% | 260 | 7,238,000 | 1,725,548 |
| 2021-09-01 | 0.2404 | 0.2404 | 0.2422 | 0.2384 | -0.25% | 174 | 2,564,000 | 615,964 |
| 2021-08-31 | 0.242 | 0.241 | 0.2432 | 0.239 | +0.75% | 186 | 4,012,000 | 965,649 |
| 2021-08-30 | 0.2418 | 0.2392 | 0.2456 | 0.2358 | -0.33% | 316 | 11,335,000 | 2,715,166 |
| 2021-08-27 | 0.2438 | 0.24 | 0.249 | 0.238 | -1.56% | 312 | 6,247,000 | 1,513,705 |
| 2021-08-26 | 0.239 | 0.2438 | 0.247 | 0.236 | +2.44% | 339 | 5,863,000 | 1,425,970 |
| 2021-08-25 | 0.2376 | 0.238 | 0.2418 | 0.235 | -1.33% | 265 | 5,689,000 | 1,359,410 |
| 2021-08-24 | 0.2426 | 0.2412 | 0.2438 | 0.2312 | -0.58% | 230 | 3,870,000 | 926,559 |
| 2021-08-23 | 0.2434 | 0.2426 | 0.2474 | 0.2384 | -0.49% | 270 | 4,026,000 | 972,113 |
| 2021-08-20 | 0.247 | 0.2438 | 0.2488 | 0.238 | -1.30% | 315 | 6,755,000 | 1,627,499 |
| 2021-08-19 | 0.249 | 0.247 | 0.249 | 0.2374 | -0.80% | 648 | 16,437,000 | 3,987,514 |
| 2021-08-18 | 0.2428 | 0.249 | 0.253 | 0.2366 | +3.66% | 748 | 22,358,000 | 5,545,033 |
| 2021-08-17 | 0.243 | 0.2402 | 0.2438 | 0.2384 | -1.15% | 238 | 3,127,000 | 753,356 |
| 2021-08-16 | 0.2334 | 0.243 | 0.2442 | 0.2334 | +4.11% | 642 | 17,043,000 | 4,093,242 |
| 2021-08-13 | 0.2376 | 0.2334 | 0.2382 | 0.2304 | -1.77% | 366 | 4,956,000 | 1,154,625 |
| 2021-08-12 | 0.2398 | 0.2376 | 0.243 | 0.23 | -0.92% | 588 | 12,647,000 | 2,952,122 |
| 2021-08-11 | 0.243 | 0.2398 | 0.2448 | 0.2252 | -0.17% | 1179 | 37,332,000 | 8,798,644 |
| 2021-08-10 | 0.2218 | 0.2402 | 0.2546 | 0.2218 | +7.33% | 3149 | 98,466,000 | 23,989,030 |
| 2021-08-09 | 0.2212 | 0.2238 | 0.2276 | 0.218 | +1.08% | 322 | 4,554,000 | 1,026,208 |
| 2021-08-06 | 0.22 | 0.2214 | 0.2224 | 0.2164 | +0.64% | 342 | 8,940,000 | 1,958,334 |
| 2021-08-05 | 0.2258 | 0.22 | 0.2288 | 0.2188 | -1.96% | 472 | 12,809,000 | 2,852,855 |
| 2021-08-04 | 0.23 | 0.2244 | 0.2446 | 0.218 | -1.15% | 1695 | 51,921,000 | 11,906,890 |
| 2021-08-03 | 0.2098 | 0.227 | 0.25 | 0.2058 | +8.72% | 3168 | 142,349,000 | 33,574,298 |
| 2021-08-02 | 0.2052 | 0.2088 | 0.2112 | 0.2032 | -0.10% | 265 | 2,674,000 | 553,782 |
| 2021-07-30 | 0.2054 | 0.209 | 0.2112 | 0.2054 | -0.38% | 120 | 769,000 | 160,031 |
| 2021-07-29 | 0.2042 | 0.2098 | 0.2114 | 0.2042 | +0.38% | 77 | 291,000 | 60,937 |
| 2021-07-28 | 0.2046 | 0.209 | 0.2114 | 0.2046 | +0.29% | 120 | 1,960,000 | 407,294 |
| 2021-07-27 | 0.2088 | 0.2084 | 0.2116 | 0.206 | +0.39% | 149 | 2,264,000 | 472,999 |
| 2021-07-26 | 0.2076 | 0.2076 | 0.212 | 0.2002 | 0.00% | 197 | 3,743,000 | 763,712 |
| 2021-07-23 | 0.2062 | 0.2076 | 0.2118 | 0.2062 | -1.98% | 92 | 403,000 | 84,352 |
| 2021-07-22 | 0.2118 | 0.2118 | 0.212 | 0.2102 | +0.09% | 90 | 1,811,000 | 383,179 |
| 2021-07-21 | 0.206 | 0.2116 | 0.2116 | 0.2044 | +2.82% | 105 | 1,237,000 | 258,200 |
| 2021-07-20 | 0.2064 | 0.2058 | 0.2098 | 0.1982 | -0.68% | 244 | 4,464,000 | 909,144 |
| 2021-07-19 | 0.2102 | 0.2072 | 0.2102 | 0.207 | -2.08% | 187 | 2,530,000 | 525,824 |
| 2021-07-16 | 0.2176 | 0.2116 | 0.2176 | 0.21 | -1.76% | 204 | 2,722,000 | 575,518 |
| 2021-07-15 | 0.2198 | 0.2154 | 0.2198 | 0.215 | -0.28% | 132 | 2,200,000 | 474,550 |
| 2021-07-14 | 0.2172 | 0.216 | 0.2188 | 0.2152 | -0.55% | 86 | 657,000 | 142,062 |
| 2021-07-13 | 0.2172 | 0.2172 | 0.2192 | 0.217 | 0.00% | 109 | 1,208,000 | 263,681 |
| 2021-07-12 | 0.2208 | 0.2172 | 0.2208 | 0.2168 | -1.27% | 103 | 1,155,000 | 251,061 |
| 2021-07-09 | 0.2226 | 0.22 | 0.2226 | 0.2166 | +1.29% | 117 | 1,398,000 | 303,277 |
| 2021-07-08 | 0.2168 | 0.2172 | 0.2224 | 0.2168 | -0.46% | 92 | 662,000 | 143,816 |
| 2021-07-07 | 0.2192 | 0.2182 | 0.2222 | 0.217 | +0.65% | 131 | 1,053,000 | 231,005 |
| 2021-07-06 | 0.2204 | 0.2168 | 0.2204 | 0.2154 | -1.19% | 115 | 1,331,000 | 288,167 |
| 2021-07-05 | 0.2228 | 0.2194 | 0.2228 | 0.216 | -0.27% | 183 | 1,379,000 | 300,428 |
| 2021-07-02 | 0.2222 | 0.22 | 0.2256 | 0.2114 | +0.09% | 221 | 2,730,000 | 599,298 |
| 2021-07-01 | 0.2178 | 0.2198 | 0.2208 | 0.2158 | +1.76% | 153 | 2,071,000 | 454,284 |
| 2021-06-30 | 0.22 | 0.216 | 0.2212 | 0.215 | -1.55% | 199 | 2,262,000 | 490,450 |
| 2021-06-29 | 0.22 | 0.2194 | 0.2258 | 0.2162 | -1.35% | 198 | 1,676,000 | 368,531 |
| 2021-06-28 | 0.224 | 0.2224 | 0.2272 | 0.22 | -0.71% | 159 | 2,084,000 | 463,211 |
| 2021-06-25 | 0.2228 | 0.224 | 0.2288 | 0.2228 | -1.15% | 129 | 2,444,000 | 549,759 |
| 2021-06-24 | 0.2284 | 0.2266 | 0.2288 | 0.2228 | -0.79% | 95 | 831,000 | 187,281 |
| 2021-06-23 | 0.2294 | 0.2284 | 0.2298 | 0.2224 | -0.44% | 215 | 4,564,000 | 1,030,759 |
| 2021-06-22 | 0.2214 | 0.2294 | 0.2294 | 0.217 | +4.37% | 247 | 3,357,000 | 756,760 |
| 2021-06-21 | 0.2152 | 0.2198 | 0.221 | 0.2144 | -0.54% | 151 | 3,485,000 | 764,172 |
| 2021-06-18 | 0.2222 | 0.221 | 0.2266 | 0.2154 | +0.91% | 290 | 5,131,000 | 1,136,644 |
| 2021-06-17 | 0.2238 | 0.219 | 0.2266 | 0.2158 | -2.75% | 303 | 4,368,000 | 966,053 |
| 2021-06-16 | 0.227 | 0.2252 | 0.227 | 0.225 | -0.18% | 105 | 1,652,000 | 372,528 |
| 2021-06-15 | 0.225 | 0.2256 | 0.23 | 0.2204 | -0.88% | 301 | 8,268,000 | 1,858,533 |
| 2021-06-14 | 0.2258 | 0.2276 | 0.23 | 0.225 | +0.80% | 175 | 3,764,000 | 858,668 |
| 2021-06-11 | 0.2252 | 0.2258 | 0.2268 | 0.2242 | 0.00% | 185 | 2,494,000 | 562,986 |
| 2021-06-10 | 0.226 | 0.2258 | 0.2276 | 0.2258 | -0.09% | 165 | 3,019,000 | 684,272 |
| 2021-06-09 | 0.2268 | 0.226 | 0.2274 | 0.2244 | -0.70% | 197 | 2,684,000 | 606,552 |
| 2021-06-08 | 0.229 | 0.2276 | 0.229 | 0.2232 | -0.61% | 279 | 5,627,000 | 1,274,592 |
| 2021-06-07 | 0.23 | 0.229 | 0.23 | 0.227 | -0.43% | 206 | 4,372,000 | 996,401 |
| 2021-06-04 | 0.2308 | 0.23 | 0.231 | 0.229 | 0.00% | 87 | 621,000 | 142,753 |
| 2021-06-03 | 0.23 | 0.23 | 0.231 | 0.2286 | +0.26% | 155 | 2,343,000 | 539,961 |
| 2021-06-02 | 0.2288 | 0.2294 | 0.23 | 0.228 | +0.26% | 142 | 1,978,000 | 453,159 |
| 2021-06-01 | 0.231 | 0.2288 | 0.231 | 0.228 | -0.44% | 160 | 1,627,000 | 373,045 |
| 2021-05-31 | 0.2308 | 0.2298 | 0.231 | 0.229 | -0.09% | 153 | 1,278,000 | 293,283 |
| 2021-05-28 | 0.231 | 0.23 | 0.231 | 0.2286 | 0.00% | 93 | 778,000 | 179,056 |
| 2021-05-27 | 0.2282 | 0.23 | 0.2308 | 0.2282 | +0.44% | 146 | 4,444,000 | 1,020,062 |
| 2021-05-26 | 0.2288 | 0.229 | 0.2318 | 0.2282 | 0.00% | 171 | 2,035,000 | 465,619 |
| 2021-05-25 | 0.2282 | 0.229 | 0.231 | 0.2282 | -0.35% | 125 | 617,000 | 141,470 |
| 2021-05-24 | 0.228 | 0.2298 | 0.2318 | 0.228 | -0.09% | 120 | 1,119,000 | 256,395 |
| 2021-05-21 | 0.23 | 0.23 | 0.2308 | 0.2282 | 0.00% | 132 | 3,208,000 | 734,730 |
| 2021-05-20 | 0.23 | 0.23 | 0.2308 | 0.2288 | +0.52% | 112 | 996,000 | 228,499 |
| 2021-05-19 | 0.23 | 0.2288 | 0.232 | 0.227 | -0.95% | 285 | 7,303,000 | 1,667,559 |
| 2021-05-18 | 0.232 | 0.231 | 0.2332 | 0.2288 | 0.00% | 267 | 9,928,000 | 2,283,320 |
| 2021-05-17 | 0.2318 | 0.231 | 0.234 | 0.231 | -0.17% | 163 | 1,667,000 | 387,543 |
| 2021-05-14 | 0.232 | 0.2314 | 0.232 | 0.2298 | +0.17% | 128 | 3,013,000 | 693,875 |
| 2021-05-13 | 0.2316 | 0.231 | 0.233 | 0.2282 | +0.09% | 271 | 4,066,000 | 938,016 |
| 2021-05-12 | 0.2286 | 0.2308 | 0.232 | 0.2286 | +0.09% | 152 | 2,016,000 | 465,023 |
| 2021-05-11 | 0.2328 | 0.2306 | 0.2328 | 0.2284 | -0.43% | 255 | 7,067,000 | 1,627,851 |
| 2021-05-10 | 0.2306 | 0.2316 | 0.2346 | 0.2298 | +0.26% | 263 | 5,166,000 | 1,194,355 |
| 2021-05-07 | 0.2342 | 0.231 | 0.2342 | 0.2302 | -1.11% | 240 | 4,803,000 | 1,111,657 |
| 2021-05-06 | 0.233 | 0.2336 | 0.235 | 0.2318 | +0.26% | 175 | 1,970,000 | 460,268 |
| 2021-05-05 | 0.2314 | 0.233 | 0.2332 | 0.231 | +0.43% | 172 | 1,934,000 | 449,139 |
| 2021-05-04 | 0.2354 | 0.232 | 0.2354 | 0.23 | +0.87% | 153 | 3,315,000 | 767,071 |
| 2021-04-30 | 0.2312 | 0.23 | 0.2334 | 0.2298 | -0.52% | 233 | 5,090,000 | 1,173,563 |
| 2021-04-29 | 0.2316 | 0.2312 | 0.2332 | 0.2308 | -0.52% | 168 | 3,993,000 | 924,221 |
| 2021-04-28 | 0.2368 | 0.2324 | 0.2368 | 0.23 | -0.51% | 236 | 3,926,000 | 908,152 |
| 2021-04-27 | 0.235 | 0.2336 | 0.2356 | 0.2322 | -0.60% | 207 | 3,055,000 | 713,596 |
| 2021-04-26 | 0.2334 | 0.235 | 0.2352 | 0.2322 | +0.43% | 247 | 3,582,000 | 837,791 |
| 2021-04-23 | 0.2344 | 0.234 | 0.2368 | 0.232 | -0.68% | 250 | 4,555,000 | 1,068,090 |
| 2021-04-22 | 0.2368 | 0.2356 | 0.2382 | 0.2334 | +0.68% | 374 | 3,798,000 | 895,425 |
| 2021-04-21 | 0.233 | 0.234 | 0.264 | 0.23 | +0.34% | 451 | 13,297,000 | 3,147,711 |
| 2021-04-20 | 0.233 | 0.2332 | 0.2374 | 0.2328 | -0.85% | 242 | 5,843,000 | 1,372,067 |
| 2021-04-19 | 0.238 | 0.2352 | 0.238 | 0.2322 | +0.09% | 254 | 3,846,000 | 898,913 |
| 2021-04-16 | 0.2388 | 0.235 | 0.2388 | 0.2324 | +0.26% | 192 | 2,562,000 | 601,054 |
| 2021-04-15 | 0.2348 | 0.2344 | 0.2394 | 0.2326 | -0.93% | 183 | 3,573,000 | 836,258 |
| 2021-04-14 | 0.2362 | 0.2366 | 0.2406 | 0.2356 | -1.91% | 292 | 6,533,000 | 1,548,547 |
| 2021-04-13 | 0.2316 | 0.2412 | 0.2466 | 0.226 | +3.17% | 622 | 21,062,000 | 4,999,273 |
| 2021-04-12 | 0.2354 | 0.2338 | 0.2448 | 0.2298 | -0.51% | 861 | 25,646,000 | 6,087,153 |
| 2021-04-09 | 0.2358 | 0.235 | 0.2398 | 0.235 | 0.00% | 369 | 14,789,000 | 3,521,214 |
| 2021-04-08 | 0.2324 | 0.235 | 0.2352 | 0.2316 | +1.12% | 221 | 3,517,000 | 821,544 |
| 2021-04-07 | 0.2342 | 0.2324 | 0.2342 | 0.231 | -0.26% | 187 | 5,141,000 | 1,197,572 |
| 2021-04-06 | 0.2336 | 0.233 | 0.2348 | 0.23 | -0.09% | 291 | 7,800,000 | 1,810,369 |
| 2021-04-05 | 0.2332 | 0.2332 | 0.2348 | 0.2316 | -0.09% | 139 | 1,152,000 | 268,286 |
| 2021-04-02 | 0.2322 | 0.2334 | 0.234 | 0.2314 | +0.52% | 194 | 2,466,000 | 575,083 |
| 2021-04-01 | 0.232 | 0.2322 | 0.2332 | 0.23 | +0.26% | 142 | 1,541,000 | 358,185 |
| 2021-03-31 | 0.2314 | 0.2316 | 0.2346 | 0.2288 | -0.17% | 246 | 3,469,000 | 800,588 |
| 2021-03-30 | 0.2354 | 0.232 | 0.2354 | 0.231 | -0.85% | 135 | 2,087,000 | 484,324 |
| 2021-03-29 | 0.236 | 0.234 | 0.2364 | 0.2312 | 0.00% | 191 | 4,219,000 | 984,110 |
| 2021-03-26 | 0.236 | 0.234 | 0.236 | 0.2306 | +0.60% | 202 | 2,643,000 | 616,309 |
| 2021-03-25 | 0.2322 | 0.2326 | 0.2346 | 0.2302 | -0.85% | 156 | 1,755,000 | 407,006 |
| 2021-03-24 | 0.2364 | 0.2346 | 0.2364 | 0.2308 | +0.09% | 185 | 4,295,000 | 1,003,277 |
| 2021-03-23 | 0.2358 | 0.2344 | 0.2374 | 0.2298 | -0.09% | 376 | 11,920,000 | 2,780,462 |
| 2021-03-22 | 0.2398 | 0.2346 | 0.2398 | 0.2344 | -0.93% | 216 | 3,790,000 | 892,764 |
| 2021-03-19 | 0.235 | 0.2368 | 0.239 | 0.235 | +0.77% | 211 | 2,808,000 | 665,230 |
| 2021-03-18 | 0.2364 | 0.235 | 0.2394 | 0.235 | -0.59% | 262 | 7,794,000 | 1,846,970 |
| 2021-03-17 | 0.239 | 0.2364 | 0.2422 | 0.236 | -1.58% | 222 | 4,207,000 | 1,007,837 |
| 2021-03-16 | 0.2414 | 0.2402 | 0.2458 | 0.2342 | +0.33% | 433 | 5,764,000 | 1,381,772 |
| 2021-03-15 | 0.233 | 0.2394 | 0.2586 | 0.2312 | +2.75% | 1432 | 36,298,000 | 8,825,960 |
| 2021-03-12 | 0.2358 | 0.233 | 0.2358 | 0.23 | +0.43% | 330 | 7,678,000 | 1,781,567 |
| 2021-03-11 | 0.237 | 0.232 | 0.237 | 0.2302 | -0.43% | 299 | 6,859,000 | 1,589,488 |
| 2021-03-10 | 0.2316 | 0.233 | 0.2372 | 0.2316 | +0.60% | 311 | 7,768,000 | 1,803,102 |
| 2021-03-09 | 0.2372 | 0.2316 | 0.2372 | 0.2298 | -1.61% | 527 | 6,131,000 | 1,418,651 |
| 2021-03-05 | 0.2452 | 0.2354 | 0.2452 | 0.2332 | -1.92% | 454 | 6,529,000 | 1,544,671 |
| 2021-03-04 | 0.2424 | 0.24 | 0.2424 | 0.2398 | -0.99% | 199 | 3,249,000 | 783,800 |
| 2021-03-03 | 0.2416 | 0.2424 | 0.2438 | 0.241 | +0.41% | 163 | 4,011,000 | 970,927 |
| 2021-03-02 | 0.2428 | 0.2414 | 0.2436 | 0.2382 | +0.33% | 266 | 4,267,000 | 1,030,605 |
| 2021-03-01 | 0.247 | 0.2406 | 0.247 | 0.2396 | -0.50% | 351 | 3,664,000 | 883,435 |
| 2021-02-26 | 0.2442 | 0.2418 | 0.2442 | 0.238 | -1.06% | 313 | 4,670,000 | 1,124,771 |
| 2021-02-25 | 0.2494 | 0.2444 | 0.2494 | 0.24 | +0.25% | 363 | 4,594,000 | 1,117,115 |
| 2021-02-24 | 0.2458 | 0.2438 | 0.2472 | 0.243 | -0.81% | 278 | 3,734,000 | 911,691 |
| 2021-02-22 | 0.246 | 0.2458 | 0.25 | 0.241 | -0.08% | 204 | 1,999,000 | 488,218 |
| 2021-02-20 | 0.2504 | 0.246 | 0.2516 | 0.2424 | +0.82% | 211 | 3,764,000 | 928,349 |
| 2021-02-19 | 0.254 | 0.244 | 0.254 | 0.2402 | -3.02% | 906 | 30,952,000 | 7,569,961 |
| 2021-02-18 | 0.25 | 0.2516 | 0.2536 | 0.247 | +0.64% | 332 | 8,908,000 | 2,234,871 |
| 2021-02-17 | 0.2518 | 0.25 | 0.2552 | 0.249 | -0.64% | 407 | 9,678,000 | 2,430,650 |
| 2021-02-16 | 0.2534 | 0.2516 | 0.264 | 0.2498 | +0.72% | 743 | 17,569,000 | 4,486,493 |
| 2021-02-15 | 0.249 | 0.2498 | 0.2558 | 0.2452 | +0.97% | 390 | 9,313,000 | 2,330,443 |
| 2021-02-12 | 0.2528 | 0.2474 | 0.2564 | 0.2418 | -2.14% | 654 | 34,514,000 | 8,485,375 |
| 2021-02-11 | 0.259 | 0.2528 | 0.2642 | 0.2516 | -0.94% | 765 | 16,130,000 | 4,137,018 |
| 2021-02-10 | 0.2606 | 0.2552 | 0.2674 | 0.253 | -2.60% | 761 | 23,787,000 | 6,144,473 |
| 2021-02-09 | 0.2698 | 0.262 | 0.2788 | 0.2552 | -1.80% | 1993 | 55,032,000 | 14,630,492 |
| 2021-02-08 | 0.25 | 0.2668 | 0.2686 | 0.2462 | +7.67% | 2540 | 97,182,000 | 25,216,305 |
| 2021-02-05 | 0.232 | 0.2478 | 0.2566 | 0.2296 | +7.74% | 2588 | 78,176,000 | 19,294,674 |
| 2021-02-04 | 0.234 | 0.23 | 0.234 | 0.2278 | 0.00% | 364 | 7,429,000 | 1,706,854 |
| 2021-02-03 | 0.233 | 0.23 | 0.233 | 0.2282 | +0.17% | 400 | 8,377,000 | 1,925,892 |
| 2021-02-02 | 0.2342 | 0.2296 | 0.2342 | 0.2266 | +0.61% | 538 | 9,975,000 | 2,293,942 |
| 2021-02-01 | 0.237 | 0.2282 | 0.237 | 0.227 | -2.06% | 661 | 10,740,000 | 2,471,278 |
| 2021-01-29 | 0.241 | 0.233 | 0.2414 | 0.23 | -2.43% | 528 | 10,030,000 | 2,349,378 |
| 2021-01-28 | 0.244 | 0.2388 | 0.2442 | 0.2336 | -1.32% | 587 | 12,305,000 | 2,937,202 |
| 2021-01-27 | 0.2498 | 0.242 | 0.2542 | 0.2388 | -2.18% | 1017 | 27,577,000 | 6,813,364 |
| 2021-01-26 | 0.2346 | 0.2474 | 0.2598 | 0.2264 | +5.46% | 2085 | 60,449,000 | 14,903,570 |
| 2021-01-25 | 0.2432 | 0.2346 | 0.245 | 0.2278 | -3.06% | 1098 | 31,597,000 | 7,423,813 |
| 2021-01-22 | 0.24 | 0.242 | 0.2438 | 0.2352 | +0.83% | 512 | 8,268,000 | 1,984,838 |
| 2021-01-21 | 0.2444 | 0.24 | 0.2444 | 0.2374 | -1.64% | 700 | 15,103,000 | 3,621,100 |
| 2021-01-20 | 0.2458 | 0.244 | 0.254 | 0.2308 | -4.01% | 3051 | 108,929,000 | 26,085,856 |
| 2021-01-19 | 0.2666 | 0.2542 | 0.2688 | 0.2526 | -3.64% | 1174 | 34,408,000 | 8,877,287 |
| 2021-01-18 | 0.2706 | 0.2638 | 0.271 | 0.2552 | -0.53% | 807 | 14,124,000 | 3,706,689 |
| 2021-01-15 | 0.2754 | 0.2652 | 0.2754 | 0.2652 | -2.86% | 1069 | 25,888,000 | 6,946,509 |
| 2021-01-14 | 0.27 | 0.273 | 0.275 | 0.2628 | +1.11% | 1070 | 39,932,000 | 10,846,008 |
| 2021-01-13 | 0.281 | 0.27 | 0.2866 | 0.2602 | -4.19% | 3481 | 145,311,000 | 39,281,926 |
| 2021-01-12 | 0.297 | 0.2818 | 0.2972 | 0.2812 | -5.12% | 2047 | 67,094,000 | 19,304,672 |
| 2021-01-11 | 0.3 | 0.297 | 0.3068 | 0.2806 | -9.29% | 5760 | 244,312,000 | 71,232,397 |
| 2021-01-08 | 0.3428 | 0.3274 | 0.3542 | 0.3244 | -5.16% | 5577 | 234,616,000 | 78,906,427 |
| 2021-01-06 | 0.3388 | 0.3452 | 0.349 | 0.33 | +2.43% | 2727 | 159,950,000 | 55,092,260 |
| 2021-01-05 | 0.337 | 0.337 | 0.3384 | 0.313 | +2.06% | 2198 | 117,930,000 | 39,271,259 |
| 2021-01-04 | 0.3088 | 0.3302 | 0.3302 | 0.3082 | 0.00% | 2575 | 156,185,000 | 50,959,533 |