Русолово
ROLO
0.4314 ₽ -3.14% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 7.47 | 7.37 | 7.665 | 7.24 | -1.93% | 1435 | 2,080,700 | 15,570,455 |
| 2022-12-29 | 7.495 | 7.515 | 7.75 | 7.42 | +0.40% | 1588 | 2,702,000 | 20,439,782 |
| 2022-12-28 | 7.68 | 7.485 | 7.68 | 7.325 | -1.96% | 2249 | 3,272,300 | 24,523,499 |
| 2022-12-27 | 7.645 | 7.635 | 7.79 | 7.6 | -0.07% | 1005 | 1,669,700 | 12,826,120 |
| 2022-12-26 | 7.77 | 7.64 | 7.9 | 7.625 | -1.86% | 1606 | 2,580,300 | 19,892,812 |
| 2022-12-22 | 8.11 | 7.785 | 8.11 | 7.685 | +1.63% | 2318 | 3,830,400 | 29,916,475 |
| 2022-12-21 | 7.715 | 7.66 | 8.37 | 7.6 | -0.58% | 7875 | 17,847,200 | 141,978,728 |
| 2022-12-20 | 7.795 | 7.705 | 7.84 | 7.505 | -1.47% | 2391 | 3,627,200 | 27,862,973 |
| 2022-12-19 | 7.655 | 7.82 | 8.04 | 7.55 | +3.58% | 3316 | 5,312,500 | 41,678,375 |
| 2022-12-16 | 7.825 | 7.55 | 7.825 | 7.505 | -2.20% | 2173 | 3,497,200 | 26,833,838 |
| 2022-12-15 | 7.8 | 7.72 | 8.075 | 7.7 | -0.83% | 3982 | 7,022,700 | 55,477,315 |
| 2022-12-14 | 8.075 | 7.785 | 8.095 | 7.605 | -3.77% | 5670 | 10,419,100 | 81,904,376 |
| 2022-12-13 | 7.59 | 8.09 | 8.185 | 7.405 | +7.51% | 11117 | 23,191,700 | 185,472,291 |
| 2022-12-12 | 7.845 | 7.525 | 7.85 | 7.34 | -2.97% | 3233 | 4,100,300 | 30,985,557 |
| 2022-12-09 | 8.03 | 7.755 | 8.03 | 7.605 | -3.00% | 2971 | 3,614,800 | 28,058,668 |
| 2022-12-08 | 8.16 | 7.995 | 8.34 | 7.875 | -1.90% | 2937 | 5,521,800 | 44,265,001 |
| 2022-12-07 | 8.49 | 8.15 | 8.49 | 7.935 | -1.81% | 4821 | 8,392,200 | 68,282,101 |
| 2022-12-06 | 8.205 | 8.3 | 8.865 | 8.13 | +1.47% | 11583 | 20,057,900 | 168,887,840 |
| 2022-12-05 | 7.755 | 8.18 | 8.51 | 7.675 | +8.34% | 10222 | 19,959,000 | 161,681,598 |
| 2022-12-02 | 7.24 | 7.55 | 8.46 | 7.24 | +4.43% | 23191 | 45,747,900 | 366,528,877 |
| 2022-12-01 | 7.795 | 7.23 | 7.91 | 7.15 | -5.74% | 10539 | 17,433,100 | 129,821,039 |
| 2022-11-30 | 6.875 | 7.67 | 9.28 | 6.66 | +15.17% | 40477 | 79,558,200 | 656,259,829 |
| 2022-11-29 | 6.665 | 6.66 | 6.75 | 6.615 | +0.99% | 436 | 414,100 | 2,771,556 |
| 2022-11-28 | 6.68 | 6.595 | 6.695 | 6.535 | -1.57% | 551 | 438,100 | 2,901,485 |
| 2022-11-25 | 6.76 | 6.7 | 6.78 | 6.505 | -0.37% | 433 | 358,800 | 2,383,425 |
| 2022-11-24 | 6.79 | 6.725 | 6.825 | 6.725 | -1.18% | 496 | 291,500 | 1,973,938 |
| 2022-11-23 | 6.825 | 6.805 | 6.86 | 6.745 | -0.22% | 322 | 195,400 | 1,328,885 |
| 2022-11-22 | 6.755 | 6.82 | 6.86 | 6.75 | +0.81% | 258 | 207,400 | 1,409,870 |
| 2022-11-21 | 6.78 | 6.765 | 6.88 | 6.725 | -0.51% | 245 | 188,500 | 1,279,375 |
| 2022-11-18 | 6.77 | 6.8 | 6.88 | 6.755 | +0.67% | 223 | 185,900 | 1,268,250 |
| 2022-11-17 | 6.83 | 6.755 | 6.885 | 6.7 | -1.10% | 319 | 270,200 | 1,833,541 |
| 2022-11-16 | 6.78 | 6.83 | 6.895 | 6.775 | -0.15% | 248 | 266,000 | 1,816,658 |
| 2022-11-15 | 6.81 | 6.84 | 6.995 | 6.71 | +1.26% | 684 | 588,500 | 4,029,930 |
| 2022-11-14 | 6.98 | 6.755 | 7 | 6.75 | -1.96% | 1261 | 1,029,400 | 7,019,510 |
| 2022-11-11 | 6.94 | 6.89 | 6.985 | 6.7 | -0.72% | 718 | 625,000 | 4,277,927 |
| 2022-11-10 | 6.935 | 6.94 | 7.025 | 6.83 | +0.14% | 502 | 347,400 | 2,404,242 |
| 2022-11-09 | 7.02 | 6.93 | 7.15 | 6.93 | +0.43% | 877 | 777,500 | 5,480,163 |
| 2022-11-08 | 7 | 6.9 | 7.085 | 6.89 | 0.00% | 587 | 486,500 | 3,394,772 |
| 2022-11-07 | 6.85 | 6.9 | 7 | 6.805 | +0.80% | 508 | 491,400 | 3,399,343 |
| 2022-11-03 | 6.9 | 6.845 | 6.945 | 6.8 | -0.80% | 491 | 392,500 | 2,683,913 |
| 2022-11-02 | 6.91 | 6.9 | 6.965 | 6.81 | -0.29% | 365 | 239,300 | 1,652,393 |
| 2022-11-01 | 6.97 | 6.92 | 7 | 6.905 | 0.00% | 418 | 248,200 | 1,721,980 |
| 2022-10-31 | 7.06 | 6.92 | 7.095 | 6.9 | -0.93% | 809 | 550,500 | 3,838,554 |
| 2022-10-28 | 7.34 | 6.985 | 7.395 | 6.91 | -4.84% | 1871 | 2,173,700 | 15,343,653 |
| 2022-10-27 | 6.55 | 7.34 | 7.5 | 6.475 | +12.92% | 4937 | 9,053,100 | 64,191,080 |
| 2022-10-26 | 6.54 | 6.5 | 6.6 | 6.45 | -0.31% | 380 | 322,400 | 2,103,356 |
| 2022-10-25 | 6.67 | 6.52 | 6.67 | 6.425 | +0.31% | 607 | 541,800 | 3,534,551 |
| 2022-10-24 | 6.635 | 6.5 | 6.85 | 6.45 | -1.74% | 1118 | 956,000 | 6,307,726 |
| 2022-10-21 | 6.3 | 6.615 | 6.97 | 6.3 | +5.59% | 4397 | 5,443,300 | 36,560,693 |
| 2022-10-20 | 5.785 | 6.265 | 6.63 | 5.785 | +8.30% | 1903 | 2,007,100 | 12,622,987 |
| 2022-10-19 | 5.92 | 5.785 | 5.92 | 5.525 | -2.28% | 332 | 316,000 | 1,823,571 |
| 2022-10-18 | 5.97 | 5.92 | 6.13 | 5.895 | -0.84% | 562 | 601,700 | 3,607,462 |
| 2022-10-17 | 5.945 | 5.97 | 6.125 | 5.93 | +0.76% | 384 | 270,300 | 1,625,462 |
| 2022-10-14 | 5.76 | 5.925 | 6.17 | 5.76 | +3.49% | 644 | 562,300 | 3,368,862 |
| 2022-10-13 | 5.7 | 5.725 | 6.05 | 5.485 | +1.33% | 1152 | 1,379,300 | 7,880,454 |
| 2022-10-12 | 5.42 | 5.65 | 5.69 | 5.42 | +3.86% | 514 | 437,500 | 2,443,743 |
| 2022-10-11 | 5.38 | 5.44 | 5.62 | 5.27 | +1.68% | 511 | 595,100 | 3,223,317 |
| 2022-10-10 | 5.16 | 5.35 | 5.455 | 5.05 | +3.68% | 429 | 319,900 | 1,691,310 |
| 2022-10-07 | 5.475 | 5.16 | 5.595 | 5.16 | -5.15% | 460 | 314,400 | 1,662,134 |
| 2022-10-06 | 5.51 | 5.44 | 5.6 | 5.405 | -1.18% | 428 | 300,300 | 1,648,432 |
| 2022-10-05 | 5.705 | 5.505 | 5.705 | 5.44 | -3.51% | 494 | 367,800 | 2,039,077 |
| 2022-10-04 | 5.59 | 5.705 | 5.87 | 5.58 | +2.98% | 572 | 408,200 | 2,327,865 |
| 2022-10-03 | 5.09 | 5.54 | 5.965 | 5.09 | +9.38% | 1276 | 1,468,400 | 8,139,077 |
| 2022-09-30 | 5.135 | 5.065 | 5.46 | 4.88 | -0.78% | 1050 | 1,064,900 | 5,415,525 |
| 2022-09-29 | 5.53 | 5.105 | 5.8 | 5.055 | -7.27% | 1181 | 1,155,600 | 6,156,844 |
| 2022-09-28 | 5.46 | 5.505 | 5.635 | 5.33 | +3.77% | 619 | 506,800 | 2,786,556 |
| 2022-09-27 | 5.56 | 5.305 | 5.755 | 5.295 | -4.50% | 641 | 567,300 | 3,079,871 |
| 2022-09-26 | 6.23 | 5.555 | 6.32 | 5.28 | -12.17% | 1639 | 1,605,300 | 9,131,760 |
| 2022-09-23 | 7 | 6.325 | 7.06 | 6.2 | -6.16% | 1270 | 1,149,000 | 7,557,503 |
| 2022-09-22 | 6.695 | 6.74 | 7.795 | 6.44 | +4.09% | 2889 | 3,843,900 | 27,720,601 |
| 2022-09-21 | 6.46 | 6.475 | 6.59 | 5.945 | -3.93% | 1381 | 992,000 | 6,279,732 |
| 2022-09-20 | 7.215 | 6.74 | 7.3 | 6.5 | -7.23% | 1999 | 1,424,200 | 9,902,267 |
| 2022-09-19 | 7.32 | 7.265 | 7.45 | 7.225 | -0.68% | 559 | 343,700 | 2,520,314 |
| 2022-09-16 | 7.435 | 7.315 | 7.6 | 7.22 | -1.94% | 951 | 666,000 | 4,914,720 |
| 2022-09-15 | 7.355 | 7.46 | 7.83 | 7.355 | +0.54% | 1599 | 1,451,600 | 11,035,346 |
| 2022-09-14 | 7.51 | 7.42 | 7.61 | 7.285 | -1.92% | 1108 | 667,400 | 4,942,450 |
| 2022-09-13 | 7.81 | 7.565 | 7.975 | 7.5 | -0.79% | 1844 | 2,087,900 | 16,156,609 |
| 2022-09-12 | 7.59 | 7.625 | 7.865 | 7.52 | +1.46% | 1062 | 991,300 | 7,564,521 |
| 2022-09-09 | 7.82 | 7.515 | 8.15 | 7.405 | -1.64% | 3156 | 3,778,600 | 29,513,207 |
| 2022-09-08 | 7.19 | 7.64 | 8.23 | 7.19 | +6.78% | 9911 | 14,043,500 | 110,462,848 |
| 2022-09-07 | 7.385 | 7.155 | 7.665 | 7.02 | -2.79% | 1896 | 1,979,200 | 14,568,729 |
| 2022-09-06 | 7 | 7.36 | 7.76 | 6.995 | +6.28% | 4555 | 5,175,300 | 38,000,272 |
| 2022-09-05 | 6.92 | 6.925 | 6.98 | 6.8 | +0.80% | 551 | 453,900 | 3,126,958 |
| 2022-09-02 | 6.84 | 6.87 | 7.1 | 6.805 | +0.73% | 612 | 637,500 | 4,408,158 |
| 2022-09-01 | 6.96 | 6.82 | 6.96 | 6.79 | -0.87% | 562 | 415,900 | 2,842,833 |
| 2022-08-31 | 6.84 | 6.88 | 6.98 | 6.8 | +0.07% | 740 | 496,800 | 3,417,668 |
| 2022-08-30 | 7.27 | 6.875 | 7.3 | 6.83 | -2.83% | 1510 | 1,469,300 | 10,288,277 |
| 2022-08-29 | 7.2 | 7.075 | 7.39 | 6.935 | -0.14% | 1120 | 1,106,300 | 7,939,389 |
| 2022-08-26 | 6.8 | 7.085 | 7.09 | 6.8 | +4.19% | 983 | 961,600 | 6,732,683 |
| 2022-08-25 | 6.685 | 6.8 | 7.2 | 6.685 | +2.18% | 2217 | 2,134,700 | 14,864,994 |
| 2022-08-24 | 6.59 | 6.655 | 6.75 | 6.585 | +1.06% | 836 | 950,300 | 6,334,940 |
| 2022-08-23 | 6.525 | 6.585 | 6.6 | 6.5 | +1.00% | 276 | 325,800 | 2,134,811 |
| 2022-08-22 | 6.455 | 6.52 | 6.605 | 6.445 | +0.31% | 193 | 102,600 | 665,725 |
| 2022-08-19 | 6.55 | 6.5 | 6.6 | 6.465 | -0.84% | 294 | 335,300 | 2,190,698 |
| 2022-08-18 | 6.515 | 6.555 | 6.57 | 6.49 | +0.77% | 262 | 160,200 | 1,045,727 |
| 2022-08-17 | 6.555 | 6.505 | 6.57 | 6.5 | -0.23% | 199 | 104,000 | 678,923 |
| 2022-08-16 | 6.5 | 6.52 | 6.6 | 6.39 | +0.77% | 248 | 279,100 | 1,817,784 |
| 2022-08-15 | 6.55 | 6.47 | 6.61 | 6.395 | +0.39% | 185 | 76,400 | 494,717 |
| 2022-08-12 | 6.51 | 6.445 | 6.51 | 6.39 | 0.00% | 198 | 185,300 | 1,191,534 |
| 2022-08-11 | 6.62 | 6.445 | 6.65 | 6.315 | -0.85% | 414 | 373,800 | 2,431,066 |
| 2022-08-10 | 6.435 | 6.5 | 6.72 | 6.345 | +1.25% | 433 | 445,200 | 2,918,427 |
| 2022-08-09 | 6.36 | 6.42 | 6.45 | 6.175 | +0.63% | 383 | 248,200 | 1,572,410 |
| 2022-08-08 | 6.405 | 6.38 | 6.48 | 6.36 | +1.59% | 241 | 376,200 | 2,412,815 |
| 2022-08-05 | 6.435 | 6.28 | 6.47 | 6.215 | -2.56% | 403 | 225,800 | 1,428,780 |
| 2022-08-04 | 6.445 | 6.445 | 6.515 | 6.415 | +0.08% | 135 | 79,200 | 509,702 |
| 2022-08-03 | 6.5 | 6.44 | 6.785 | 6.39 | 0.00% | 426 | 348,900 | 2,251,696 |
| 2022-08-02 | 6.735 | 6.44 | 6.86 | 6.305 | -3.01% | 536 | 427,500 | 2,770,308 |
| 2022-08-01 | 6.745 | 6.64 | 6.985 | 6.61 | +0.45% | 634 | 696,400 | 4,764,140 |
| 2022-07-29 | 6.595 | 6.61 | 6.935 | 6.465 | +2.01% | 1389 | 1,836,600 | 12,408,734 |
| 2022-07-28 | 6.545 | 6.48 | 6.7 | 6.41 | +0.15% | 358 | 439,000 | 2,876,401 |
| 2022-07-27 | 6.55 | 6.47 | 6.635 | 6.32 | 0.00% | 414 | 304,500 | 1,974,009 |
| 2022-07-26 | 6.31 | 6.47 | 6.57 | 6.305 | +2.70% | 365 | 226,900 | 1,462,539 |
| 2022-07-25 | 6.485 | 6.3 | 6.485 | 6.235 | 0.00% | 337 | 163,400 | 1,037,110 |
| 2022-07-22 | 6.395 | 6.3 | 6.695 | 6.205 | +0.08% | 355 | 353,700 | 2,252,273 |
| 2022-07-21 | 6.42 | 6.295 | 6.49 | 6.04 | -2.48% | 451 | 299,000 | 1,870,039 |
| 2022-07-20 | 6.545 | 6.455 | 6.575 | 6.4 | -0.39% | 194 | 115,700 | 745,481 |
| 2022-07-19 | 6.46 | 6.48 | 6.6 | 6.365 | -0.38% | 234 | 114,800 | 741,708 |
| 2022-07-18 | 6.61 | 6.505 | 6.645 | 6.45 | -1.29% | 250 | 144,900 | 942,687 |
| 2022-07-15 | 6.61 | 6.59 | 6.625 | 6.4 | -0.23% | 348 | 272,600 | 1,771,536 |
| 2022-07-14 | 6.52 | 6.605 | 6.7 | 6.47 | +0.23% | 336 | 277,500 | 1,818,411 |
| 2022-07-13 | 6.64 | 6.59 | 6.67 | 6.53 | -1.05% | 319 | 239,400 | 1,578,501 |
| 2022-07-12 | 6.67 | 6.66 | 7.185 | 6.52 | +0.15% | 1043 | 1,203,500 | 8,219,402 |
| 2022-07-11 | 6.725 | 6.65 | 6.89 | 6.645 | -1.34% | 338 | 356,700 | 2,411,082 |
| 2022-07-08 | 6.83 | 6.74 | 6.83 | 6.64 | +0.52% | 187 | 101,700 | 681,127 |
| 2022-07-07 | 6.745 | 6.705 | 6.78 | 6.65 | +0.52% | 204 | 120,700 | 811,153 |
| 2022-07-06 | 6.695 | 6.67 | 6.785 | 6.61 | -0.15% | 379 | 226,000 | 1,516,837 |
| 2022-07-05 | 6.63 | 6.68 | 6.7 | 6.62 | +0.53% | 213 | 117,400 | 782,651 |
| 2022-07-04 | 6.725 | 6.645 | 6.725 | 6.63 | -1.19% | 233 | 161,800 | 1,080,196 |
| 2022-07-01 | 6.635 | 6.725 | 6.825 | 6.55 | +0.45% | 405 | 302,200 | 2,017,158 |
| 2022-06-30 | 6.91 | 6.695 | 6.975 | 6.515 | -2.76% | 768 | 611,500 | 4,083,883 |
| 2022-06-29 | 7 | 6.885 | 7.125 | 6.84 | -1.64% | 356 | 292,400 | 2,017,270 |
| 2022-06-28 | 7.055 | 7 | 7.055 | 6.86 | +0.21% | 454 | 262,700 | 1,823,464 |
| 2022-06-27 | 7.02 | 6.985 | 7.125 | 6.825 | -0.99% | 713 | 725,300 | 5,046,705 |
| 2022-06-24 | 7.175 | 7.055 | 7.21 | 7.05 | -0.98% | 393 | 239,900 | 1,706,848 |
| 2022-06-23 | 7.15 | 7.125 | 7.585 | 7.06 | -0.49% | 1200 | 1,248,100 | 9,003,818 |
| 2022-06-22 | 7.275 | 7.16 | 7.875 | 7.03 | -1.85% | 1549 | 1,609,300 | 11,940,254 |
| 2022-06-21 | 7.245 | 7.295 | 7.33 | 7.05 | +3.55% | 726 | 653,000 | 4,713,965 |
| 2022-06-20 | 6.8 | 7.045 | 7.5 | 6.765 | +2.62% | 1415 | 1,526,200 | 10,901,134 |
| 2022-06-17 | 7.035 | 6.865 | 7.07 | 6.78 | -1.93% | 680 | 518,500 | 3,553,462 |
| 2022-06-16 | 6.765 | 7 | 7.78 | 6.61 | +6.14% | 2167 | 2,256,700 | 16,277,123 |
| 2022-06-15 | 6.625 | 6.595 | 6.815 | 6.5 | +0.61% | 322 | 268,300 | 1,792,844 |
| 2022-06-14 | 6.715 | 6.555 | 6.9 | 6.52 | -3.60% | 559 | 322,900 | 2,162,268 |
| 2022-06-10 | 6.795 | 6.8 | 6.87 | 6.715 | +0.29% | 251 | 165,600 | 1,125,251 |
| 2022-06-09 | 6.9 | 6.78 | 6.94 | 6.775 | -2.16% | 255 | 157,700 | 1,078,511 |
| 2022-06-08 | 6.915 | 6.93 | 7.155 | 6.9 | -0.14% | 305 | 183,200 | 1,278,429 |
| 2022-06-07 | 6.815 | 6.94 | 7 | 6.805 | +0.95% | 286 | 121,000 | 834,552 |
| 2022-06-06 | 7 | 6.875 | 7.07 | 6.815 | -1.79% | 403 | 168,300 | 1,159,985 |
| 2022-06-03 | 7.175 | 7 | 7.29 | 6.935 | -3.05% | 584 | 408,100 | 2,873,814 |
| 2022-06-02 | 7.355 | 7.22 | 7.36 | 7.155 | -0.28% | 264 | 158,600 | 1,146,774 |
| 2022-06-01 | 7.285 | 7.24 | 7.3 | 7.06 | +0.49% | 297 | 191,900 | 1,387,475 |
| 2022-05-31 | 7.445 | 7.205 | 7.445 | 7.195 | -3.55% | 521 | 460,500 | 3,363,232 |
| 2022-05-30 | 7.675 | 7.47 | 7.675 | 7.365 | -0.93% | 409 | 193,900 | 1,445,509 |
| 2022-05-27 | 7.77 | 7.54 | 7.77 | 7.5 | -0.53% | 298 | 181,000 | 1,371,738 |
| 2022-05-26 | 7.595 | 7.58 | 7.785 | 7.5 | +0.46% | 354 | 220,200 | 1,679,184 |
| 2022-05-25 | 7.73 | 7.545 | 7.78 | 7.36 | -2.14% | 396 | 297,500 | 2,242,274 |
| 2022-05-24 | 7.91 | 7.71 | 7.91 | 7.225 | -0.52% | 465 | 315,700 | 2,387,804 |
| 2022-05-23 | 8.09 | 7.75 | 8.09 | 7.75 | -3.00% | 545 | 374,600 | 2,947,038 |
| 2022-05-20 | 8.105 | 7.99 | 8.105 | 7.96 | -1.48% | 410 | 342,000 | 2,745,684 |
| 2022-05-19 | 8.105 | 8.11 | 8.155 | 8.005 | +0.12% | 297 | 332,900 | 2,686,105 |
| 2022-05-18 | 8.15 | 8.1 | 8.25 | 8.05 | 0.00% | 463 | 526,200 | 4,288,977 |
| 2022-05-17 | 8.12 | 8.1 | 8.185 | 8.06 | +0.68% | 275 | 227,800 | 1,851,181 |
| 2022-05-16 | 8 | 8.045 | 8.125 | 7.83 | +0.56% | 519 | 494,600 | 3,954,779 |
| 2022-05-13 | 8.12 | 8 | 8.135 | 7.915 | -0.68% | 489 | 275,900 | 2,209,645 |
| 2022-05-12 | 8.23 | 8.055 | 8.695 | 7.93 | -2.07% | 973 | 951,400 | 7,879,381 |
| 2022-05-11 | 8.205 | 8.225 | 8.31 | 8.15 | +0.37% | 330 | 338,000 | 2,787,866 |
| 2022-05-06 | 8.5 | 8.195 | 8.55 | 8.195 | -0.85% | 493 | 384,700 | 3,192,582 |
| 2022-05-05 | 8.255 | 8.265 | 8.49 | 8.2 | +0.43% | 342 | 183,700 | 1,534,361 |
| 2022-05-04 | 8.57 | 8.23 | 8.57 | 8.13 | -2.37% | 456 | 227,000 | 1,879,966 |
| 2022-04-29 | 8.425 | 8.43 | 8.795 | 8.05 | +0.36% | 750 | 806,400 | 6,788,282 |
| 2022-04-28 | 8.44 | 8.4 | 8.78 | 8.355 | -0.36% | 633 | 398,600 | 3,421,017 |
| 2022-04-27 | 8.3 | 8.43 | 8.43 | 8.18 | +2.55% | 389 | 257,400 | 2,139,367 |
| 2022-04-26 | 8.13 | 8.22 | 8.35 | 8.1 | +1.23% | 330 | 259,000 | 2,139,531 |
| 2022-04-25 | 8.395 | 8.12 | 8.395 | 8.07 | -2.75% | 409 | 314,900 | 2,566,658 |
| 2022-04-22 | 8.4 | 8.35 | 8.43 | 8.2 | +1.64% | 476 | 540,300 | 4,512,154 |
| 2022-04-21 | 8.1 | 8.215 | 8.3 | 8.05 | +1.42% | 476 | 366,700 | 2,995,690 |
| 2022-04-20 | 8.075 | 8.1 | 8.35 | 8.015 | +0.31% | 665 | 575,900 | 4,697,423 |
| 2022-04-19 | 8.25 | 8.075 | 8.305 | 8 | -1.58% | 728 | 505,900 | 4,110,046 |
| 2022-04-18 | 8.495 | 8.205 | 8.7 | 8.205 | -1.74% | 677 | 552,800 | 4,652,426 |
| 2022-04-15 | 8.31 | 8.35 | 8.85 | 8.31 | +0.60% | 949 | 866,600 | 7,378,790 |
| 2022-04-14 | 8.565 | 8.3 | 9.1 | 8.21 | -1.37% | 1504 | 1,673,900 | 14,405,362 |
| 2022-04-13 | 8.265 | 8.415 | 9.18 | 8.23 | +3.12% | 3372 | 3,540,200 | 30,918,080 |
| 2022-04-12 | 8.695 | 8.16 | 8.885 | 8.015 | -5.12% | 1896 | 1,792,700 | 14,969,742 |
| 2022-04-11 | 7.99 | 8.6 | 9.895 | 7.9 | +8.52% | 2550 | 3,115,800 | 28,009,866 |
| 2022-04-08 | 8.06 | 7.925 | 8.1 | 7.8 | -1.61% | 413 | 201,000 | 1,596,783 |
| 2022-04-07 | 8.04 | 8.055 | 8.125 | 7.77 | +0.06% | 800 | 579,000 | 4,593,756 |
| 2022-04-06 | 8.01 | 8.05 | 8.195 | 7.9 | +0.25% | 675 | 636,400 | 5,122,680 |
| 2022-04-05 | 8.2 | 8.03 | 8.305 | 8 | -2.07% | 792 | 446,600 | 3,606,518 |
| 2022-04-04 | 8.39 | 8.2 | 8.7 | 8.05 | -1.86% | 892 | 512,200 | 4,243,156 |
| 2022-04-01 | 8.62 | 8.355 | 8.82 | 8.2 | -2.39% | 1434 | 975,400 | 8,300,486 |
| 2022-03-31 | 8.295 | 8.56 | 8.6 | 8.15 | +3.82% | 1216 | 996,600 | 8,385,230 |
| 2022-03-30 | 8.5 | 8.245 | 8.67 | 7.96 | -0.06% | 943 | 665,000 | 5,471,322 |
| 2022-03-29 | 8.3 | 8.25 | 8.8 | 8.05 | +2.48% | 1487 | 1,161,200 | 9,878,339 |
| 2022-03-28 | 7.12 | 8.05 | 8.89 | 6.7 | +19.08% | 2424 | 2,440,000 | 19,779,894 |
| 2022-02-25 | 6.48 | 6.76 | 7.685 | 6.2 | +5.62% | 911 | 927,300 | 6,352,735 |
| 2022-02-24 | 7.2 | 6.4 | 7.2 | 4.8 | -19.95% | 1815 | 1,990,700 | 11,663,975 |
| 2022-02-22 | 7.355 | 7.995 | 8.395 | 6.025 | +10.28% | 1518 | 1,460,300 | 10,548,585 |
| 2022-02-21 | 8.745 | 7.25 | 8.745 | 6.7 | -14.91% | 1733 | 1,588,400 | 12,393,735 |
| 2022-02-18 | 8.87 | 8.52 | 8.9 | 8.5 | -3.18% | 451 | 279,900 | 2,425,138 |
| 2022-02-17 | 8.915 | 8.8 | 9.035 | 8.765 | -1.46% | 400 | 238,400 | 2,118,315 |
| 2022-02-16 | 9.04 | 8.93 | 9.13 | 8.91 | +0.11% | 322 | 223,200 | 2,015,734 |
| 2022-02-15 | 8.98 | 8.92 | 9.245 | 8.795 | +1.08% | 529 | 504,700 | 4,546,467 |
| 2022-02-14 | 8.84 | 8.825 | 8.945 | 8.625 | +0.28% | 307 | 240,100 | 2,112,666 |
| 2022-02-11 | 8.975 | 8.8 | 9.035 | 8.6 | -2.55% | 533 | 444,200 | 3,896,640 |
| 2022-02-10 | 8.905 | 9.03 | 9.34 | 8.88 | -0.22% | 470 | 449,100 | 4,078,593 |
| 2022-02-09 | 8.8 | 9.05 | 9.5 | 8.59 | +3.37% | 952 | 1,016,300 | 9,177,352 |
| 2022-02-08 | 8.575 | 8.755 | 8.765 | 8.575 | +2.40% | 251 | 147,900 | 1,284,461 |
| 2022-02-07 | 8.755 | 8.55 | 8.79 | 8.45 | -1.10% | 323 | 285,800 | 2,452,066 |
| 2022-02-04 | 8.87 | 8.645 | 8.87 | 8.37 | -0.69% | 570 | 789,800 | 6,783,668 |
| 2022-02-03 | 8.88 | 8.705 | 8.935 | 8.65 | -1.97% | 239 | 217,000 | 1,891,160 |
| 2022-02-02 | 8.88 | 8.88 | 8.97 | 8.8 | +0.23% | 256 | 172,400 | 1,527,044 |
| 2022-02-01 | 8.75 | 8.86 | 8.99 | 8.705 | +2.19% | 405 | 428,000 | 3,760,483 |
| 2022-01-31 | 8.75 | 8.67 | 8.95 | 8.545 | +0.46% | 431 | 342,300 | 2,989,616 |
| 2022-01-28 | 8.87 | 8.63 | 8.95 | 8.605 | -1.82% | 388 | 189,600 | 1,652,916 |
| 2022-01-27 | 8.49 | 8.79 | 9 | 8.39 | +3.29% | 554 | 504,000 | 4,413,759 |
| 2022-01-26 | 8.695 | 8.51 | 8.705 | 8.32 | -0.70% | 638 | 596,700 | 5,097,529 |
| 2022-01-25 | 8.52 | 8.57 | 8.84 | 8.5 | +0.82% | 556 | 564,000 | 4,874,768 |
| 2022-01-24 | 9.455 | 8.5 | 9.465 | 8.3 | -8.65% | 1487 | 1,474,200 | 12,731,203 |
| 2022-01-21 | 9.55 | 9.305 | 9.595 | 9.2 | -2.67% | 728 | 532,800 | 4,978,588 |
| 2022-01-20 | 9.235 | 9.56 | 9.95 | 9.235 | +2.74% | 1051 | 680,300 | 6,549,229 |
| 2022-01-19 | 9 | 9.305 | 9.44 | 8.84 | +0.11% | 693 | 583,000 | 5,392,821 |
| 2022-01-18 | 9.715 | 9.295 | 9.83 | 8.2 | -4.18% | 1709 | 1,646,400 | 14,876,914 |
| 2022-01-17 | 9.69 | 9.7 | 10.18 | 9.52 | +3.14% | 1348 | 1,090,400 | 10,656,972 |
| 2022-01-14 | 9.505 | 9.405 | 10.2 | 8.95 | +0.75% | 2870 | 2,360,300 | 22,825,423 |
| 2022-01-13 | 9.22 | 9.335 | 10.3 | 9.22 | +1.25% | 6082 | 5,671,900 | 55,999,441 |
| 2022-01-12 | 8.805 | 9.22 | 9.36 | 8.75 | +4.77% | 1137 | 1,154,800 | 10,554,375 |
| 2022-01-11 | 8.76 | 8.8 | 8.855 | 8.68 | +1.68% | 272 | 188,300 | 1,645,031 |
| 2022-01-10 | 8.78 | 8.655 | 9.05 | 8.6 | -2.26% | 478 | 364,200 | 3,209,927 |
| 2022-01-06 | 8.865 | 8.855 | 9.035 | 8.715 | -0.11% | 466 | 319,200 | 2,834,093 |
| 2022-01-05 | 8.875 | 8.865 | 9.3 | 8.63 | +0.74% | 1188 | 874,100 | 7,829,229 |
| 2022-01-04 | 8.955 | 8.8 | 9.08 | 8.6 | -1.51% | 963 | 1,087,400 | 9,604,703 |
| 2022-01-03 | 8.185 | 8.935 | 9.2 | 8.075 | 0.00% | 2379 | 2,290,400 | 20,331,117 |