Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.18 | 0.1814 | 0.1898 | 0.1796 | -0.87% | 321 | 7,824,000 | 1,428,710 |
| 2022-12-29 | 0.18 | 0.183 | 0.1948 | 0.1798 | +1.89% | 821 | 30,977,000 | 5,791,380 |
| 2022-12-28 | 0.1742 | 0.1796 | 0.1898 | 0.171 | +3.46% | 958 | 40,012,000 | 7,324,294 |
| 2022-12-27 | 0.1732 | 0.1736 | 0.1794 | 0.171 | +0.23% | 428 | 9,495,000 | 1,647,691 |
| 2022-12-26 | 0.1788 | 0.1732 | 0.1876 | 0.171 | -3.13% | 527 | 14,836,000 | 2,617,817 |
| 2022-12-23 | 0.1888 | 0.1788 | 0.1888 | 0.172 | -3.14% | 671 | 15,486,000 | 2,749,419 |
| 2022-12-22 | 0.1668 | 0.1846 | 0.1988 | 0.1648 | +11.20% | 3609 | 121,129,000 | 22,486,177 |
| 2022-12-21 | 0.1644 | 0.166 | 0.1696 | 0.16 | +0.36% | 395 | 9,245,000 | 1,524,913 |
| 2022-12-20 | 0.1656 | 0.1654 | 0.1682 | 0.1596 | +0.24% | 388 | 13,711,000 | 2,255,721 |
| 2022-12-19 | 0.1704 | 0.165 | 0.1704 | 0.1604 | -2.14% | 293 | 7,032,000 | 1,149,379 |
| 2022-12-16 | 0.1644 | 0.1686 | 0.1718 | 0.157 | +3.31% | 801 | 25,332,000 | 4,169,137 |
| 2022-12-15 | 0.1672 | 0.1632 | 0.1672 | 0.1602 | -2.04% | 297 | 5,244,000 | 853,384 |
| 2022-12-14 | 0.17 | 0.1666 | 0.172 | 0.1632 | -2.34% | 549 | 26,698,000 | 4,436,504 |
| 2022-12-13 | 0.1714 | 0.1706 | 0.181 | 0.1698 | -0.70% | 709 | 18,001,000 | 3,175,825 |
| 2022-12-12 | 0.1726 | 0.1718 | 0.1748 | 0.169 | -0.69% | 251 | 7,117,000 | 1,216,058 |
| 2022-12-09 | 0.1684 | 0.173 | 0.182 | 0.1656 | +2.98% | 641 | 18,810,000 | 3,294,682 |
| 2022-12-08 | 0.1692 | 0.168 | 0.172 | 0.165 | -0.47% | 290 | 7,896,000 | 1,320,349 |
| 2022-12-07 | 0.1776 | 0.1688 | 0.1776 | 0.165 | -3.98% | 548 | 20,625,000 | 3,480,603 |
| 2022-12-06 | 0.1766 | 0.1758 | 0.1792 | 0.1742 | -0.68% | 156 | 5,859,000 | 1,031,105 |
| 2022-12-05 | 0.1758 | 0.177 | 0.1788 | 0.1726 | +0.80% | 230 | 6,368,000 | 1,126,158 |
| 2022-12-02 | 0.178 | 0.1756 | 0.178 | 0.1704 | -0.11% | 162 | 4,018,000 | 698,885 |
| 2022-12-01 | 0.1774 | 0.1758 | 0.1816 | 0.1706 | -0.79% | 363 | 12,070,000 | 2,110,940 |
| 2022-11-30 | 0.1846 | 0.1772 | 0.192 | 0.1772 | -2.85% | 996 | 37,111,000 | 6,833,470 |
| 2022-11-29 | 0.1702 | 0.1824 | 0.1976 | 0.1674 | +7.04% | 2590 | 115,002,000 | 21,363,496 |
| 2022-11-28 | 0.1628 | 0.1704 | 0.176 | 0.1604 | +4.16% | 1002 | 30,632,000 | 5,181,199 |
| 2022-11-25 | 0.1616 | 0.1636 | 0.1644 | 0.1598 | +1.36% | 192 | 3,458,000 | 561,323 |
| 2022-11-24 | 0.1596 | 0.1614 | 0.1646 | 0.159 | +1.38% | 146 | 1,519,000 | 245,608 |
| 2022-11-23 | 0.162 | 0.1592 | 0.165 | 0.158 | -1.12% | 289 | 6,156,000 | 993,784 |
| 2022-11-22 | 0.161 | 0.161 | 0.1634 | 0.1578 | +1.13% | 186 | 3,725,000 | 598,170 |
| 2022-11-21 | 0.1602 | 0.1592 | 0.1634 | 0.158 | -0.75% | 194 | 3,436,000 | 551,468 |
| 2022-11-18 | 0.1624 | 0.1604 | 0.165 | 0.1578 | -0.62% | 364 | 6,440,000 | 1,037,501 |
| 2022-11-17 | 0.164 | 0.1614 | 0.1654 | 0.1592 | -2.06% | 256 | 4,713,000 | 760,590 |
| 2022-11-16 | 0.17 | 0.1648 | 0.1728 | 0.1588 | -1.44% | 306 | 8,947,000 | 1,497,780 |
| 2022-11-15 | 0.1642 | 0.1672 | 0.1672 | 0.1588 | +1.83% | 230 | 3,433,000 | 556,136 |
| 2022-11-14 | 0.1662 | 0.1642 | 0.1694 | 0.1602 | -0.97% | 332 | 7,472,000 | 1,228,141 |
| 2022-11-11 | 0.161 | 0.1658 | 0.169 | 0.1574 | +4.41% | 611 | 21,805,000 | 3,568,780 |
| 2022-11-10 | 0.1572 | 0.1588 | 0.161 | 0.1506 | +2.45% | 307 | 4,504,000 | 710,543 |
| 2022-11-09 | 0.162 | 0.155 | 0.162 | 0.155 | -2.64% | 287 | 2,621,000 | 410,541 |
| 2022-11-08 | 0.163 | 0.1592 | 0.1646 | 0.156 | -0.25% | 489 | 10,184,000 | 1,631,258 |
| 2022-11-07 | 0.1536 | 0.1596 | 0.162 | 0.153 | +3.50% | 262 | 5,205,000 | 823,225 |
| 2022-11-03 | 0.156 | 0.1542 | 0.1596 | 0.1512 | -1.15% | 233 | 3,932,000 | 607,296 |
| 2022-11-02 | 0.1602 | 0.156 | 0.1618 | 0.1538 | -2.62% | 608 | 11,055,000 | 1,734,779 |
| 2022-11-01 | 0.1638 | 0.1602 | 0.1654 | 0.1562 | -1.60% | 605 | 10,388,000 | 1,665,347 |
| 2022-10-31 | 0.161 | 0.1628 | 0.1798 | 0.1592 | +1.24% | 2161 | 63,504,000 | 10,784,506 |
| 2022-10-28 | 0.1458 | 0.1608 | 0.17 | 0.1436 | +10.29% | 1573 | 57,155,000 | 9,190,151 |
| 2022-10-27 | 0.1434 | 0.1458 | 0.1468 | 0.1422 | +1.82% | 280 | 6,318,000 | 916,942 |
| 2022-10-26 | 0.1444 | 0.1432 | 0.1464 | 0.1402 | -0.83% | 313 | 3,719,000 | 529,886 |
| 2022-10-25 | 0.1416 | 0.1444 | 0.1452 | 0.136 | +1.83% | 436 | 10,981,000 | 1,567,480 |
| 2022-10-24 | 0.1424 | 0.1418 | 0.1468 | 0.1384 | -0.42% | 396 | 5,735,000 | 813,355 |
| 2022-10-21 | 0.1438 | 0.1424 | 0.1442 | 0.1402 | -0.70% | 326 | 4,577,000 | 650,275 |
| 2022-10-20 | 0.142 | 0.1434 | 0.1466 | 0.1412 | +1.27% | 393 | 3,552,000 | 511,162 |
| 2022-10-19 | 0.1448 | 0.1416 | 0.1448 | 0.14 | -2.21% | 277 | 2,160,000 | 307,733 |
| 2022-10-18 | 0.1486 | 0.1448 | 0.1486 | 0.1424 | -0.28% | 319 | 4,646,000 | 672,465 |
| 2022-10-17 | 0.142 | 0.1452 | 0.1486 | 0.1404 | +1.97% | 570 | 9,277,000 | 1,351,852 |
| 2022-10-14 | 0.1408 | 0.1424 | 0.1438 | 0.1372 | 0.00% | 302 | 4,184,000 | 586,164 |
| 2022-10-13 | 0.1402 | 0.1424 | 0.1488 | 0.1364 | +1.86% | 566 | 9,673,000 | 1,378,067 |
| 2022-10-12 | 0.14 | 0.1398 | 0.1424 | 0.135 | +0.14% | 367 | 5,523,000 | 766,663 |
| 2022-10-11 | 0.1428 | 0.1396 | 0.1428 | 0.1354 | -0.99% | 560 | 8,268,000 | 1,144,711 |
| 2022-10-10 | 0.137 | 0.141 | 0.145 | 0.1322 | +2.92% | 389 | 6,783,000 | 942,396 |
| 2022-10-07 | 0.1438 | 0.137 | 0.1444 | 0.1352 | -5.52% | 575 | 10,349,000 | 1,431,577 |
| 2022-10-06 | 0.1446 | 0.145 | 0.1486 | 0.1436 | -0.28% | 232 | 2,627,000 | 384,215 |
| 2022-10-05 | 0.1478 | 0.1454 | 0.1486 | 0.141 | -1.62% | 357 | 6,379,000 | 915,315 |
| 2022-10-04 | 0.1526 | 0.1478 | 0.1554 | 0.1446 | -2.12% | 462 | 4,777,000 | 719,022 |
| 2022-10-03 | 0.15 | 0.151 | 0.1596 | 0.1442 | +0.67% | 793 | 10,488,000 | 1,581,324 |
| 2022-09-30 | 0.1504 | 0.15 | 0.158 | 0.1406 | -0.13% | 1291 | 12,898,000 | 1,879,964 |
| 2022-09-29 | 0.143 | 0.1502 | 0.173 | 0.1422 | +5.48% | 3240 | 73,006,000 | 11,663,347 |
| 2022-09-28 | 0.1398 | 0.1424 | 0.144 | 0.1364 | +4.55% | 368 | 2,825,000 | 399,889 |
| 2022-09-27 | 0.1404 | 0.1362 | 0.1448 | 0.1308 | -0.87% | 447 | 5,452,000 | 754,356 |
| 2022-09-26 | 0.159 | 0.1374 | 0.159 | 0.13 | -12.71% | 1066 | 16,247,000 | 2,262,488 |
| 2022-09-23 | 0.1676 | 0.1574 | 0.1676 | 0.155 | -4.61% | 785 | 8,540,000 | 1,359,065 |
| 2022-09-22 | 0.155 | 0.165 | 0.1822 | 0.1518 | +7.70% | 2488 | 44,449,000 | 7,685,663 |
| 2022-09-21 | 0.1486 | 0.1532 | 0.1596 | 0.1452 | -7.04% | 908 | 17,543,000 | 2,683,512 |
| 2022-09-20 | 0.1778 | 0.1648 | 0.1798 | 0.1552 | -5.94% | 1394 | 28,356,000 | 4,765,065 |
| 2022-09-19 | 0.1754 | 0.1752 | 0.1818 | 0.175 | -1.13% | 748 | 9,060,000 | 1,609,044 |
| 2022-09-16 | 0.1824 | 0.1772 | 0.183 | 0.177 | -2.53% | 1317 | 14,368,000 | 2,573,152 |
| 2022-09-15 | 0.1792 | 0.1818 | 0.1904 | 0.1776 | +1.68% | 2146 | 47,614,000 | 8,755,028 |
| 2022-09-14 | 0.188 | 0.1788 | 0.1892 | 0.1754 | -4.89% | 2118 | 52,342,000 | 9,358,585 |
| 2022-09-13 | 0.194 | 0.188 | 0.2014 | 0.184 | -2.08% | 2324 | 68,626,000 | 13,024,140 |
| 2022-09-12 | 0.182 | 0.192 | 0.215 | 0.182 | +6.67% | 5591 | 196,387,000 | 39,294,748 |
| 2022-09-09 | 0.18 | 0.18 | 0.2072 | 0.168 | +0.67% | 5305 | 134,361,000 | 25,402,786 |
| 2022-09-08 | 0.167 | 0.1788 | 0.219 | 0.167 | +9.56% | 13290 | 409,142,000 | 80,670,740 |
| 2022-09-07 | 0.1702 | 0.1632 | 0.1766 | 0.161 | -7.80% | 2346 | 44,092,000 | 7,302,889 |
| 2022-09-06 | 0.2 | 0.177 | 0.213 | 0.1686 | -8.76% | 7810 | 287,562,000 | 51,767,062 |
| 2022-09-05 | 0.1406 | 0.194 | 0.194 | 0.1406 | +39.57% | 5782 | 293,386,000 | 50,893,743 |
| 2022-09-02 | 0.1324 | 0.139 | 0.14 | 0.1312 | +6.76% | 445 | 9,940,000 | 1,358,275 |
| 2022-09-01 | 0.1312 | 0.1302 | 0.133 | 0.13 | -0.46% | 255 | 1,638,000 | 215,016 |
| 2022-08-31 | 0.1302 | 0.1308 | 0.133 | 0.13 | 0.00% | 211 | 2,609,000 | 342,606 |
| 2022-08-30 | 0.1316 | 0.1308 | 0.1336 | 0.129 | -0.15% | 236 | 2,581,000 | 338,727 |
| 2022-08-29 | 0.1306 | 0.131 | 0.1316 | 0.1294 | +0.31% | 141 | 1,749,000 | 228,529 |
| 2022-08-26 | 0.1328 | 0.1306 | 0.1328 | 0.1286 | +0.46% | 77 | 540,000 | 70,346 |
| 2022-08-25 | 0.1316 | 0.13 | 0.133 | 0.13 | -0.76% | 136 | 1,970,000 | 257,736 |
| 2022-08-24 | 0.131 | 0.131 | 0.1314 | 0.1298 | -0.15% | 119 | 780,000 | 101,756 |
| 2022-08-23 | 0.1312 | 0.1312 | 0.1334 | 0.1284 | +0.15% | 400 | 3,344,000 | 438,709 |
| 2022-08-22 | 0.1348 | 0.131 | 0.14 | 0.1296 | -2.24% | 624 | 6,521,000 | 863,048 |
| 2022-08-19 | 0.1378 | 0.134 | 0.1404 | 0.1304 | -1.47% | 636 | 5,410,000 | 731,250 |
| 2022-08-18 | 0.126 | 0.136 | 0.139 | 0.1256 | +8.80% | 900 | 28,746,000 | 3,830,714 |
| 2022-08-17 | 0.127 | 0.125 | 0.1286 | 0.125 | -1.57% | 97 | 3,259,000 | 413,305 |
| 2022-08-16 | 0.1256 | 0.127 | 0.128 | 0.125 | +0.47% | 136 | 2,037,000 | 258,553 |
| 2022-08-15 | 0.126 | 0.1264 | 0.1296 | 0.1242 | +0.32% | 191 | 1,502,000 | 190,038 |
| 2022-08-12 | 0.1262 | 0.126 | 0.128 | 0.125 | +0.32% | 140 | 1,260,000 | 159,745 |
| 2022-08-11 | 0.1244 | 0.1256 | 0.1268 | 0.1242 | +0.48% | 157 | 4,204,000 | 529,750 |
| 2022-08-10 | 0.1248 | 0.125 | 0.1258 | 0.123 | -0.64% | 97 | 1,361,000 | 169,437 |
| 2022-08-09 | 0.1242 | 0.1258 | 0.1258 | 0.1236 | +1.94% | 55 | 581,000 | 72,776 |
| 2022-08-08 | 0.1224 | 0.1234 | 0.1256 | 0.122 | -0.16% | 129 | 806,000 | 99,426 |
| 2022-08-05 | 0.1256 | 0.1236 | 0.1256 | 0.1222 | -1.59% | 111 | 1,591,000 | 196,150 |
| 2022-08-04 | 0.1242 | 0.1256 | 0.1264 | 0.1236 | +1.45% | 62 | 310,000 | 38,970 |
| 2022-08-03 | 0.128 | 0.1238 | 0.128 | 0.1236 | -1.90% | 146 | 983,000 | 122,453 |
| 2022-08-02 | 0.1256 | 0.1262 | 0.1288 | 0.125 | +0.48% | 264 | 2,082,000 | 263,834 |
| 2022-08-01 | 0.123 | 0.1256 | 0.1398 | 0.122 | +2.61% | 1111 | 27,620,000 | 3,598,067 |
| 2022-07-29 | 0.123 | 0.1224 | 0.123 | 0.1222 | -0.16% | 55 | 464,000 | 56,863 |
| 2022-07-28 | 0.1232 | 0.1226 | 0.1232 | 0.1216 | 0.00% | 106 | 2,201,000 | 269,522 |
| 2022-07-27 | 0.1234 | 0.1226 | 0.1234 | 0.1218 | -0.49% | 139 | 6,350,000 | 777,388 |
| 2022-07-26 | 0.123 | 0.1232 | 0.1234 | 0.1218 | +0.49% | 124 | 4,622,000 | 568,321 |
| 2022-07-25 | 0.122 | 0.1226 | 0.123 | 0.1214 | 0.00% | 72 | 633,000 | 77,314 |
| 2022-07-22 | 0.1218 | 0.1226 | 0.123 | 0.1208 | +0.82% | 59 | 689,000 | 84,170 |
| 2022-07-21 | 0.1222 | 0.1216 | 0.1232 | 0.12 | -0.16% | 137 | 1,575,000 | 190,617 |
| 2022-07-20 | 0.1222 | 0.1218 | 0.1228 | 0.1216 | -0.16% | 78 | 1,218,000 | 148,767 |
| 2022-07-19 | 0.1232 | 0.122 | 0.1256 | 0.1216 | -0.65% | 152 | 1,565,000 | 192,406 |
| 2022-07-18 | 0.125 | 0.1228 | 0.126 | 0.122 | +0.49% | 123 | 1,517,000 | 187,021 |
| 2022-07-15 | 0.1252 | 0.1222 | 0.1256 | 0.1212 | -2.24% | 169 | 2,865,000 | 350,807 |
| 2022-07-14 | 0.126 | 0.125 | 0.127 | 0.125 | -0.79% | 109 | 1,239,000 | 156,125 |
| 2022-07-13 | 0.1258 | 0.126 | 0.127 | 0.1244 | -0.16% | 97 | 1,453,000 | 182,366 |
| 2022-07-12 | 0.1244 | 0.1262 | 0.1278 | 0.1214 | +0.48% | 168 | 2,629,000 | 330,319 |
| 2022-07-11 | 0.1242 | 0.1256 | 0.1266 | 0.1242 | 0.00% | 101 | 1,202,000 | 151,505 |
| 2022-07-08 | 0.1238 | 0.1256 | 0.1276 | 0.1238 | +1.13% | 111 | 1,545,000 | 194,862 |
| 2022-07-07 | 0.1244 | 0.1242 | 0.1246 | 0.1236 | -0.32% | 66 | 3,505,000 | 435,637 |
| 2022-07-06 | 0.126 | 0.1246 | 0.1284 | 0.1212 | +0.81% | 142 | 1,515,000 | 186,114 |
| 2022-07-05 | 0.1286 | 0.1236 | 0.1286 | 0.1218 | -1.44% | 168 | 1,342,000 | 165,601 |
| 2022-07-04 | 0.1292 | 0.1254 | 0.1294 | 0.1212 | -2.79% | 243 | 7,135,000 | 899,424 |
| 2022-07-01 | 0.1258 | 0.129 | 0.1292 | 0.1212 | +3.53% | 283 | 5,702,000 | 715,484 |
| 2022-06-30 | 0.128 | 0.1246 | 0.1294 | 0.1216 | -3.41% | 333 | 5,129,000 | 639,902 |
| 2022-06-29 | 0.1298 | 0.129 | 0.1312 | 0.1272 | +0.16% | 67 | 988,000 | 126,918 |
| 2022-06-28 | 0.1298 | 0.1288 | 0.13 | 0.1276 | -0.16% | 92 | 1,093,000 | 140,319 |
| 2022-06-27 | 0.1308 | 0.129 | 0.132 | 0.1272 | -0.46% | 143 | 1,480,000 | 190,543 |
| 2022-06-24 | 0.131 | 0.1296 | 0.1332 | 0.1282 | -0.46% | 108 | 1,185,000 | 153,916 |
| 2022-06-23 | 0.1294 | 0.1302 | 0.131 | 0.1278 | +1.09% | 97 | 1,435,000 | 186,096 |
| 2022-06-22 | 0.13 | 0.1288 | 0.13 | 0.127 | -0.46% | 93 | 1,056,000 | 135,696 |
| 2022-06-21 | 0.128 | 0.1294 | 0.1298 | 0.1274 | -0.15% | 73 | 932,000 | 119,810 |
| 2022-06-20 | 0.1296 | 0.1296 | 0.1308 | 0.1274 | +0.47% | 137 | 2,583,000 | 334,187 |
| 2022-06-17 | 0.1296 | 0.129 | 0.1298 | 0.128 | +0.78% | 84 | 1,309,000 | 168,980 |
| 2022-06-16 | 0.1282 | 0.128 | 0.13 | 0.1264 | -1.08% | 154 | 2,079,000 | 266,906 |
| 2022-06-15 | 0.1336 | 0.1294 | 0.1342 | 0.1274 | -0.61% | 234 | 5,068,000 | 663,487 |
| 2022-06-14 | 0.131 | 0.1302 | 0.1316 | 0.1262 | 0.00% | 110 | 2,036,000 | 263,506 |
| 2022-06-10 | 0.1262 | 0.1302 | 0.1316 | 0.1262 | +0.15% | 145 | 1,980,000 | 256,192 |
| 2022-06-09 | 0.1306 | 0.13 | 0.1332 | 0.129 | -0.46% | 95 | 2,125,000 | 276,648 |
| 2022-06-08 | 0.1286 | 0.1306 | 0.1346 | 0.1246 | +0.93% | 247 | 7,141,000 | 928,280 |
| 2022-06-07 | 0.127 | 0.1294 | 0.1294 | 0.1222 | +4.52% | 121 | 1,206,000 | 151,371 |
| 2022-06-06 | 0.13 | 0.1238 | 0.13 | 0.119 | -4.03% | 373 | 7,025,000 | 864,938 |
| 2022-06-03 | 0.1308 | 0.129 | 0.131 | 0.1282 | -0.77% | 93 | 737,000 | 95,471 |
| 2022-06-02 | 0.1302 | 0.13 | 0.131 | 0.128 | +0.31% | 142 | 740,000 | 95,949 |
| 2022-06-01 | 0.128 | 0.1296 | 0.1306 | 0.1272 | +1.41% | 102 | 463,000 | 59,797 |
| 2022-05-31 | 0.1288 | 0.1278 | 0.1312 | 0.1276 | -0.78% | 116 | 1,879,000 | 241,663 |
| 2022-05-30 | 0.1318 | 0.1288 | 0.1318 | 0.127 | -1.68% | 137 | 1,795,000 | 231,981 |
| 2022-05-27 | 0.1302 | 0.131 | 0.1312 | 0.1296 | +0.61% | 144 | 2,524,000 | 329,270 |
| 2022-05-26 | 0.13 | 0.1302 | 0.1318 | 0.129 | -0.61% | 145 | 2,058,000 | 268,104 |
| 2022-05-25 | 0.131 | 0.131 | 0.1318 | 0.13 | +0.77% | 81 | 854,000 | 111,508 |
| 2022-05-24 | 0.1312 | 0.13 | 0.1318 | 0.1286 | -0.76% | 113 | 1,751,000 | 227,488 |
| 2022-05-23 | 0.1318 | 0.131 | 0.133 | 0.1302 | -0.61% | 114 | 770,000 | 101,362 |
| 2022-05-20 | 0.1308 | 0.1318 | 0.1328 | 0.1302 | -0.75% | 154 | 1,667,000 | 218,404 |
| 2022-05-19 | 0.1346 | 0.1328 | 0.1346 | 0.1302 | -0.75% | 161 | 2,404,000 | 316,388 |
| 2022-05-18 | 0.1334 | 0.1338 | 0.1372 | 0.1314 | +1.36% | 218 | 2,375,000 | 319,656 |
| 2022-05-17 | 0.1332 | 0.132 | 0.134 | 0.13 | +0.30% | 234 | 2,625,000 | 347,605 |
| 2022-05-16 | 0.133 | 0.1316 | 0.1334 | 0.13 | -0.45% | 147 | 1,105,000 | 145,004 |
| 2022-05-13 | 0.1328 | 0.1322 | 0.1328 | 0.129 | +1.69% | 130 | 1,372,000 | 179,019 |
| 2022-05-12 | 0.1352 | 0.13 | 0.1352 | 0.128 | -1.66% | 354 | 4,848,000 | 629,267 |
| 2022-05-11 | 0.134 | 0.1322 | 0.137 | 0.1314 | -1.20% | 207 | 5,115,000 | 678,917 |
| 2022-05-06 | 0.1408 | 0.1338 | 0.1418 | 0.1304 | -3.32% | 429 | 8,732,000 | 1,168,876 |
| 2022-05-05 | 0.1406 | 0.1384 | 0.1428 | 0.1364 | -0.57% | 138 | 2,727,000 | 375,437 |
| 2022-05-04 | 0.142 | 0.1392 | 0.145 | 0.1362 | -1.97% | 370 | 5,607,000 | 784,602 |
| 2022-04-29 | 0.1452 | 0.142 | 0.1536 | 0.1374 | +2.75% | 903 | 14,658,000 | 2,110,171 |
| 2022-04-28 | 0.1366 | 0.1382 | 0.1578 | 0.133 | +2.83% | 1666 | 48,836,000 | 7,110,880 |
| 2022-04-27 | 0.1328 | 0.1344 | 0.1372 | 0.13 | +1.05% | 297 | 4,791,000 | 639,773 |
| 2022-04-26 | 0.134 | 0.133 | 0.138 | 0.1318 | -0.15% | 180 | 3,331,000 | 446,046 |
| 2022-04-25 | 0.1304 | 0.1332 | 0.1342 | 0.129 | +0.45% | 188 | 3,462,000 | 456,087 |
| 2022-04-22 | 0.1388 | 0.1326 | 0.142 | 0.1288 | -4.33% | 674 | 18,421,000 | 2,437,448 |
| 2022-04-21 | 0.1416 | 0.1386 | 0.1434 | 0.135 | -2.12% | 292 | 5,340,000 | 745,711 |
| 2022-04-20 | 0.1408 | 0.1416 | 0.1528 | 0.133 | +2.76% | 484 | 11,513,000 | 1,646,548 |
| 2022-04-19 | 0.1498 | 0.1378 | 0.1498 | 0.1352 | -5.10% | 511 | 10,351,000 | 1,454,521 |
| 2022-04-18 | 0.148 | 0.1452 | 0.1626 | 0.1452 | -1.89% | 1014 | 25,647,000 | 3,859,710 |
| 2022-04-15 | 0.1538 | 0.148 | 0.154 | 0.1446 | -3.77% | 1029 | 19,359,000 | 2,863,117 |
| 2022-04-14 | 0.176 | 0.1538 | 0.176 | 0.1538 | -12.81% | 2137 | 56,651,000 | 9,077,701 |
| 2022-04-13 | 0.143 | 0.1764 | 0.1964 | 0.1302 | +19.84% | 5920 | 190,684,000 | 33,515,274 |
| 2022-04-12 | 0.144 | 0.1472 | 0.15 | 0.135 | +2.22% | 232 | 3,256,000 | 472,133 |
| 2022-04-11 | 0.1444 | 0.144 | 0.1486 | 0.1402 | +0.70% | 337 | 1,198,000 | 172,593 |
| 2022-04-08 | 0.1448 | 0.143 | 0.1472 | 0.139 | +0.28% | 179 | 1,115,000 | 157,107 |
| 2022-04-07 | 0.1438 | 0.1426 | 0.1444 | 0.1392 | +1.86% | 144 | 1,783,000 | 254,340 |
| 2022-04-06 | 0.1412 | 0.14 | 0.1454 | 0.14 | -2.37% | 162 | 6,747,000 | 957,852 |
| 2022-04-05 | 0.152 | 0.1434 | 0.152 | 0.14 | -2.85% | 209 | 2,351,000 | 342,187 |
| 2022-04-04 | 0.1494 | 0.1476 | 0.1586 | 0.1414 | -3.40% | 398 | 5,377,000 | 801,567 |
| 2022-04-01 | 0.15 | 0.1528 | 0.1586 | 0.1424 | +2.28% | 588 | 11,772,000 | 1,754,203 |
| 2022-03-31 | 0.1286 | 0.1494 | 0.1588 | 0.126 | +19.71% | 938 | 22,170,000 | 3,260,082 |
| 2022-03-30 | 0.1198 | 0.1248 | 0.13 | 0.1154 | +4.17% | 272 | 5,739,000 | 715,572 |
| 2022-03-29 | 0.1202 | 0.1198 | 0.1254 | 0.111 | +4.17% | 186 | 2,261,000 | 271,227 |
| 2022-03-28 | 0.13 | 0.115 | 0.13 | 0.1102 | -11.54% | 308 | 6,041,000 | 702,520 |
| 2022-02-25 | 0.12 | 0.13 | 0.1388 | 0.107 | +13.04% | 331 | 5,730,000 | 743,151 |
| 2022-02-24 | 0.157 | 0.115 | 0.157 | 0.0988 | -26.75% | 567 | 23,836,000 | 2,541,601 |
| 2022-02-22 | 0.1538 | 0.157 | 0.157 | 0.1208 | +2.08% | 651 | 12,299,000 | 1,662,512 |
| 2022-02-21 | 0.177 | 0.1538 | 0.177 | 0.1498 | -11.51% | 311 | 5,769,000 | 917,713 |
| 2022-02-18 | 0.1732 | 0.1738 | 0.1774 | 0.173 | -0.80% | 104 | 2,042,000 | 357,128 |
| 2022-02-17 | 0.18 | 0.1752 | 0.18 | 0.174 | -1.02% | 95 | 697,000 | 122,931 |
| 2022-02-16 | 0.1742 | 0.177 | 0.1786 | 0.1742 | +1.61% | 109 | 1,205,000 | 212,071 |
| 2022-02-15 | 0.1726 | 0.1742 | 0.1748 | 0.1724 | +0.69% | 88 | 940,000 | 162,942 |
| 2022-02-14 | 0.1712 | 0.173 | 0.179 | 0.1702 | -0.92% | 112 | 1,188,000 | 205,170 |
| 2022-02-11 | 0.18 | 0.1746 | 0.18 | 0.1738 | -3.11% | 97 | 900,000 | 158,545 |
| 2022-02-10 | 0.1774 | 0.1802 | 0.1814 | 0.1728 | +2.04% | 175 | 2,801,000 | 502,108 |
| 2022-02-09 | 0.176 | 0.1766 | 0.177 | 0.1728 | +2.08% | 84 | 1,145,000 | 201,204 |
| 2022-02-08 | 0.176 | 0.173 | 0.1764 | 0.1712 | +0.58% | 114 | 1,367,000 | 237,208 |
| 2022-02-07 | 0.1712 | 0.172 | 0.1778 | 0.171 | +0.47% | 86 | 392,000 | 67,831 |
| 2022-02-04 | 0.172 | 0.1712 | 0.1738 | 0.168 | +1.18% | 98 | 1,743,000 | 295,742 |
| 2022-02-03 | 0.1772 | 0.1692 | 0.1774 | 0.166 | -1.86% | 134 | 697,000 | 117,751 |
| 2022-02-02 | 0.1768 | 0.1724 | 0.1786 | 0.1672 | -2.49% | 133 | 1,657,000 | 287,044 |
| 2022-02-01 | 0.1664 | 0.1768 | 0.1786 | 0.1664 | +2.08% | 129 | 1,271,000 | 220,120 |
| 2022-01-31 | 0.1708 | 0.1732 | 0.1746 | 0.1662 | +3.34% | 231 | 1,912,000 | 329,338 |
| 2022-01-28 | 0.1708 | 0.1676 | 0.1744 | 0.1632 | -1.76% | 185 | 2,947,000 | 491,002 |
| 2022-01-27 | 0.1584 | 0.1706 | 0.1728 | 0.1558 | +7.84% | 360 | 11,635,000 | 1,925,270 |
| 2022-01-26 | 0.158 | 0.1582 | 0.1586 | 0.1548 | +2.20% | 160 | 1,371,000 | 214,279 |
| 2022-01-25 | 0.1512 | 0.1548 | 0.1594 | 0.1512 | +2.38% | 223 | 3,008,000 | 464,762 |
| 2022-01-24 | 0.169 | 0.1512 | 0.171 | 0.149 | -10.74% | 633 | 11,453,000 | 1,782,302 |
| 2022-01-21 | 0.1796 | 0.1694 | 0.1796 | 0.1694 | -2.31% | 194 | 1,283,000 | 221,444 |
| 2022-01-20 | 0.1786 | 0.1734 | 0.1798 | 0.171 | +0.70% | 101 | 1,182,000 | 205,449 |
| 2022-01-19 | 0.171 | 0.1722 | 0.1772 | 0.1682 | +0.12% | 195 | 2,846,000 | 491,010 |
| 2022-01-18 | 0.1798 | 0.172 | 0.1812 | 0.1712 | -4.34% | 283 | 4,584,000 | 804,201 |
| 2022-01-17 | 0.1802 | 0.1798 | 0.1828 | 0.175 | -1.10% | 289 | 3,503,000 | 624,624 |
| 2022-01-14 | 0.1858 | 0.1818 | 0.1878 | 0.18 | -2.68% | 269 | 3,145,000 | 570,711 |
| 2022-01-13 | 0.19 | 0.1868 | 0.1914 | 0.1802 | -1.99% | 200 | 2,307,000 | 426,333 |
| 2022-01-12 | 0.19 | 0.1906 | 0.1924 | 0.1856 | -0.52% | 240 | 2,917,000 | 551,267 |
| 2022-01-11 | 0.1912 | 0.1916 | 0.1926 | 0.1886 | +0.21% | 148 | 1,380,000 | 263,092 |
| 2022-01-10 | 0.1956 | 0.1912 | 0.1962 | 0.186 | -2.05% | 334 | 5,125,000 | 978,297 |
| 2022-01-06 | 0.1912 | 0.1952 | 0.1998 | 0.1912 | +2.20% | 275 | 3,510,000 | 682,679 |
| 2022-01-05 | 0.1988 | 0.191 | 0.199 | 0.1906 | -4.02% | 264 | 2,618,000 | 508,739 |
| 2022-01-04 | 0.1898 | 0.199 | 0.2082 | 0.1862 | +6.99% | 614 | 11,567,000 | 2,285,594 |
| 2022-01-03 | 0.182 | 0.186 | 0.1896 | 0.1808 | 0.00% | 171 | 1,686,000 | 315,764 |