ТНС энерго Ростов-на-Дону
RTSB
3.395 ₽ +10.41% ↑История котировок RTSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.588 | 0.6 | 0.61 | 0.588 | +2.04% | 36 | 109,000 | 65,060 |
| 2022-12-29 | 0.584 | 0.588 | 0.592 | 0.582 | 0.00% | 31 | 59,000 | 34,582 |
| 2022-12-28 | 0.606 | 0.588 | 0.606 | 0.584 | -2.65% | 65 | 142,000 | 83,734 |
| 2022-12-27 | 0.614 | 0.604 | 0.644 | 0.586 | -3.21% | 432 | 2,722,000 | 1,678,698 |
| 2022-12-26 | 0.58 | 0.624 | 0.626 | 0.574 | +7.96% | 159 | 610,000 | 368,250 |
| 2022-12-23 | 0.572 | 0.578 | 0.588 | 0.56 | +1.05% | 83 | 444,000 | 256,496 |
| 2022-12-22 | 0.572 | 0.572 | 0.572 | 0.554 | +0.35% | 78 | 387,000 | 216,194 |
| 2022-12-21 | 0.562 | 0.57 | 0.582 | 0.562 | -0.70% | 24 | 233,000 | 133,222 |
| 2022-12-20 | 0.58 | 0.574 | 0.588 | 0.56 | +1.41% | 24 | 55,000 | 31,318 |
| 2022-12-19 | 0.568 | 0.566 | 0.572 | 0.566 | -1.39% | 11 | 30,000 | 17,082 |
| 2022-12-16 | 0.558 | 0.574 | 0.58 | 0.558 | 0.00% | 27 | 117,000 | 66,086 |
| 2022-12-15 | 0.556 | 0.574 | 0.578 | 0.556 | +2.87% | 38 | 107,000 | 61,044 |
| 2022-12-14 | 0.576 | 0.558 | 0.576 | 0.55 | -3.12% | 19 | 105,000 | 59,106 |
| 2022-12-13 | 0.574 | 0.576 | 0.58 | 0.572 | +0.35% | 13 | 115,000 | 66,438 |
| 2022-12-12 | 0.578 | 0.574 | 0.582 | 0.574 | -1.03% | 12 | 71,000 | 41,272 |
| 2022-12-09 | 0.58 | 0.58 | 0.58 | 0.58 | +1.40% | 2 | 16,000 | 9,280 |
| 2022-12-08 | 0.58 | 0.572 | 0.584 | 0.572 | -1.38% | 12 | 25,000 | 14,406 |
| 2022-12-07 | 0.582 | 0.58 | 0.582 | 0.576 | 0.00% | 8 | 11,000 | 6,364 |
| 2022-12-06 | 0.594 | 0.58 | 0.594 | 0.58 | -2.36% | 26 | 107,000 | 62,222 |
| 2022-12-05 | 0.584 | 0.594 | 0.594 | 0.584 | +1.71% | 19 | 32,000 | 18,852 |
| 2022-12-02 | 0.594 | 0.584 | 0.598 | 0.574 | -0.34% | 33 | 46,000 | 27,120 |
| 2022-12-01 | 0.584 | 0.586 | 0.596 | 0.584 | +0.69% | 41 | 144,000 | 84,928 |
| 2022-11-30 | 0.584 | 0.582 | 0.598 | 0.582 | 0.00% | 55 | 134,000 | 78,870 |
| 2022-11-29 | 0.566 | 0.582 | 0.608 | 0.566 | +1.75% | 188 | 761,000 | 447,110 |
| 2022-11-28 | 0.568 | 0.572 | 0.574 | 0.562 | +0.35% | 56 | 228,000 | 129,170 |
| 2022-11-25 | 0.568 | 0.57 | 0.574 | 0.566 | +0.35% | 11 | 26,000 | 14,856 |
| 2022-11-24 | 0.568 | 0.568 | 0.598 | 0.566 | +0.71% | 141 | 783,000 | 454,968 |
| 2022-11-23 | 0.554 | 0.564 | 0.61 | 0.55 | +2.55% | 406 | 1,832,000 | 1,068,872 |
| 2022-11-22 | 0.554 | 0.55 | 0.554 | 0.548 | -1.08% | 9 | 9,000 | 4,950 |
| 2022-11-21 | 0.55 | 0.556 | 0.556 | 0.53 | +1.46% | 51 | 182,000 | 99,110 |
| 2022-11-18 | 0.56 | 0.548 | 0.568 | 0.546 | -2.14% | 34 | 100,000 | 55,234 |
| 2022-11-17 | 0.564 | 0.56 | 0.564 | 0.56 | +1.08% | 8 | 58,000 | 32,656 |
| 2022-11-16 | 0.556 | 0.554 | 0.56 | 0.544 | -0.36% | 19 | 26,000 | 14,456 |
| 2022-11-15 | 0.562 | 0.556 | 0.566 | 0.556 | -1.07% | 23 | 71,000 | 39,686 |
| 2022-11-14 | 0.574 | 0.562 | 0.576 | 0.548 | -1.75% | 138 | 620,000 | 344,854 |
| 2022-11-11 | 0.558 | 0.572 | 0.596 | 0.55 | +4.00% | 160 | 743,000 | 429,692 |
| 2022-11-10 | 0.554 | 0.55 | 0.558 | 0.544 | +0.73% | 28 | 63,000 | 34,556 |
| 2022-11-09 | 0.556 | 0.546 | 0.556 | 0.546 | -1.80% | 7 | 7,000 | 3,844 |
| 2022-11-08 | 0.554 | 0.556 | 0.56 | 0.546 | -1.42% | 17 | 41,000 | 22,514 |
| 2022-11-07 | 0.564 | 0.564 | 0.566 | 0.54 | -1.05% | 88 | 199,000 | 110,868 |
| 2022-11-03 | 0.57 | 0.57 | 0.604 | 0.57 | 0.00% | 124 | 780,000 | 456,674 |
| 2022-11-02 | 0.578 | 0.57 | 0.578 | 0.56 | -2.06% | 30 | 87,000 | 49,262 |
| 2022-11-01 | 0.556 | 0.582 | 0.586 | 0.536 | +3.93% | 80 | 312,000 | 174,836 |
| 2022-10-31 | 0.522 | 0.56 | 0.56 | 0.52 | +6.06% | 54 | 214,000 | 113,868 |
| 2022-10-28 | 0.522 | 0.528 | 0.53 | 0.512 | +1.54% | 24 | 67,000 | 34,790 |
| 2022-10-27 | 0.512 | 0.52 | 0.522 | 0.508 | +2.77% | 38 | 89,000 | 46,086 |
| 2022-10-26 | 0.504 | 0.506 | 0.522 | 0.502 | -0.39% | 20 | 65,000 | 33,288 |
| 2022-10-25 | 0.508 | 0.508 | 0.508 | 0.504 | 0.00% | 14 | 28,000 | 14,204 |
| 2022-10-24 | 0.5 | 0.508 | 0.51 | 0.498 | +0.79% | 30 | 105,000 | 53,238 |
| 2022-10-21 | 0.502 | 0.504 | 0.506 | 0.5 | 0.00% | 15 | 26,000 | 13,094 |
| 2022-10-20 | 0.498 | 0.504 | 0.508 | 0.498 | +1.20% | 31 | 104,000 | 52,216 |
| 2022-10-19 | 0.506 | 0.498 | 0.51 | 0.484 | -1.19% | 64 | 224,000 | 111,572 |
| 2022-10-18 | 0.516 | 0.504 | 0.516 | 0.498 | -2.33% | 99 | 354,000 | 178,480 |
| 2022-10-17 | 0.514 | 0.516 | 0.532 | 0.504 | -0.77% | 22 | 58,000 | 29,730 |
| 2022-10-14 | 0.522 | 0.52 | 0.532 | 0.518 | -0.76% | 12 | 14,000 | 7,346 |
| 2022-10-13 | 0.528 | 0.524 | 0.532 | 0.518 | +1.95% | 11 | 28,000 | 14,856 |
| 2022-10-12 | 0.514 | 0.514 | 0.554 | 0.514 | +0.39% | 64 | 145,000 | 76,456 |
| 2022-10-11 | 0.52 | 0.512 | 0.52 | 0.492 | -1.92% | 34 | 71,000 | 35,928 |
| 2022-10-10 | 0.506 | 0.522 | 0.56 | 0.504 | +0.77% | 50 | 249,000 | 129,446 |
| 2022-10-07 | 0.52 | 0.518 | 0.52 | 0.518 | -0.38% | 6 | 14,000 | 7,268 |
| 2022-10-06 | 0.508 | 0.52 | 0.52 | 0.506 | +3.17% | 7 | 13,000 | 6,620 |
| 2022-10-05 | 0.502 | 0.504 | 0.508 | 0.5 | -1.18% | 7 | 54,000 | 27,038 |
| 2022-10-04 | 0.49 | 0.51 | 0.512 | 0.49 | +1.19% | 22 | 60,000 | 30,176 |
| 2022-10-03 | 0.51 | 0.504 | 0.518 | 0.47 | 0.00% | 31 | 55,000 | 27,540 |
| 2022-09-30 | 0.49 | 0.504 | 0.506 | 0.474 | +3.70% | 21 | 75,000 | 37,238 |
| 2022-09-29 | 0.49 | 0.486 | 0.492 | 0.464 | -0.82% | 24 | 99,000 | 47,678 |
| 2022-09-28 | 0.472 | 0.49 | 0.5 | 0.47 | +2.94% | 38 | 182,000 | 89,578 |
| 2022-09-27 | 0.494 | 0.476 | 0.514 | 0.456 | -3.64% | 69 | 545,000 | 255,080 |
| 2022-09-26 | 0.528 | 0.494 | 0.628 | 0.468 | -6.79% | 189 | 834,000 | 448,646 |
| 2022-09-23 | 0.54 | 0.53 | 0.54 | 0.53 | -2.57% | 20 | 49,000 | 26,126 |
| 2022-09-22 | 0.546 | 0.544 | 0.546 | 0.53 | +0.37% | 37 | 114,000 | 61,302 |
| 2022-09-21 | 0.55 | 0.542 | 0.56 | 0.456 | -4.91% | 118 | 387,000 | 201,050 |
| 2022-09-20 | 0.588 | 0.57 | 0.61 | 0.564 | -4.68% | 168 | 447,000 | 262,234 |
| 2022-09-19 | 0.572 | 0.598 | 0.618 | 0.57 | +4.18% | 319 | 1,187,000 | 710,944 |
| 2022-09-16 | 0.578 | 0.574 | 0.588 | 0.572 | -2.38% | 75 | 365,000 | 211,666 |
| 2022-09-15 | 0.596 | 0.588 | 0.606 | 0.57 | -2.97% | 317 | 1,254,000 | 728,622 |
| 2022-09-14 | 0.554 | 0.606 | 0.714 | 0.554 | +9.78% | 2418 | 15,420,000 | 9,884,034 |
| 2022-09-13 | 0.538 | 0.552 | 0.568 | 0.536 | +2.60% | 247 | 1,190,000 | 653,562 |
| 2022-09-12 | 0.538 | 0.538 | 0.538 | 0.536 | +0.37% | 16 | 37,000 | 19,898 |
| 2022-09-09 | 0.536 | 0.536 | 0.54 | 0.534 | +0.37% | 9 | 64,000 | 34,420 |
| 2022-09-08 | 0.536 | 0.534 | 0.538 | 0.532 | -0.74% | 23 | 80,000 | 42,846 |
| 2022-09-07 | 0.532 | 0.538 | 0.54 | 0.532 | +0.37% | 22 | 100,000 | 53,610 |
| 2022-09-06 | 0.538 | 0.536 | 0.538 | 0.53 | 0.00% | 26 | 54,000 | 28,860 |
| 2022-09-05 | 0.53 | 0.536 | 0.538 | 0.53 | 0.00% | 24 | 61,000 | 32,736 |
| 2022-09-02 | 0.532 | 0.536 | 0.536 | 0.532 | +0.37% | 13 | 40,000 | 21,360 |
| 2022-09-01 | 0.53 | 0.534 | 0.536 | 0.53 | 0.00% | 18 | 85,000 | 45,302 |
| 2022-08-31 | 0.524 | 0.534 | 0.536 | 0.52 | -0.37% | 33 | 123,000 | 65,100 |
| 2022-08-30 | 0.542 | 0.536 | 0.56 | 0.526 | -1.11% | 156 | 944,000 | 514,074 |
| 2022-08-29 | 0.54 | 0.542 | 0.542 | 0.534 | 0.00% | 21 | 130,000 | 69,962 |
| 2022-08-26 | 0.542 | 0.542 | 0.542 | 0.536 | +0.37% | 15 | 37,000 | 19,928 |
| 2022-08-25 | 0.54 | 0.54 | 0.542 | 0.54 | 0.00% | 6 | 15,000 | 8,102 |
| 2022-08-24 | 0.534 | 0.54 | 0.544 | 0.534 | -0.37% | 27 | 296,000 | 160,090 |
| 2022-08-23 | 0.538 | 0.542 | 0.542 | 0.534 | +0.74% | 13 | 37,000 | 19,932 |
| 2022-08-22 | 0.54 | 0.538 | 0.556 | 0.532 | +0.37% | 24 | 59,000 | 31,842 |
| 2022-08-19 | 0.534 | 0.536 | 0.54 | 0.534 | 0.00% | 10 | 26,000 | 13,968 |
| 2022-08-18 | 0.538 | 0.536 | 0.542 | 0.536 | -0.37% | 30 | 78,000 | 42,016 |
| 2022-08-17 | 0.538 | 0.538 | 0.538 | 0.532 | 0.00% | 13 | 86,000 | 46,114 |
| 2022-08-16 | 0.538 | 0.538 | 0.542 | 0.536 | +0.75% | 14 | 25,000 | 13,464 |
| 2022-08-15 | 0.538 | 0.534 | 0.538 | 0.534 | -1.11% | 18 | 35,000 | 18,786 |
| 2022-08-12 | 0.536 | 0.54 | 0.54 | 0.534 | -0.37% | 20 | 34,000 | 18,298 |
| 2022-08-11 | 0.536 | 0.542 | 0.542 | 0.536 | +0.37% | 17 | 59,000 | 31,806 |
| 2022-08-10 | 0.55 | 0.54 | 0.55 | 0.536 | -2.88% | 25 | 54,000 | 29,244 |
| 2022-08-09 | 0.542 | 0.556 | 0.556 | 0.536 | +1.09% | 16 | 30,000 | 16,312 |
| 2022-08-08 | 0.53 | 0.55 | 0.55 | 0.53 | +2.61% | 23 | 74,000 | 40,356 |
| 2022-08-05 | 0.536 | 0.536 | 0.54 | 0.534 | -1.11% | 11 | 45,000 | 24,052 |
| 2022-08-04 | 0.548 | 0.542 | 0.548 | 0.532 | 0.00% | 17 | 103,000 | 55,454 |
| 2022-08-03 | 0.548 | 0.542 | 0.548 | 0.542 | +0.37% | 3 | 3,000 | 1,632 |
| 2022-08-02 | 0.546 | 0.54 | 0.552 | 0.54 | -0.37% | 15 | 28,000 | 15,272 |
| 2022-08-01 | 0.54 | 0.542 | 0.556 | 0.54 | -1.09% | 26 | 90,000 | 49,398 |
| 2022-07-29 | 0.542 | 0.548 | 0.558 | 0.532 | +1.86% | 57 | 167,000 | 90,710 |
| 2022-07-28 | 0.528 | 0.538 | 0.552 | 0.528 | 0.00% | 40 | 133,000 | 71,948 |
| 2022-07-27 | 0.544 | 0.538 | 0.544 | 0.52 | 0.00% | 31 | 140,000 | 74,344 |
| 2022-07-26 | 0.54 | 0.538 | 0.544 | 0.538 | 0.00% | 17 | 34,000 | 18,338 |
| 2022-07-25 | 0.53 | 0.538 | 0.54 | 0.528 | 0.00% | 16 | 47,000 | 25,190 |
| 2022-07-22 | 0.54 | 0.538 | 0.548 | 0.514 | -0.37% | 117 | 422,000 | 223,748 |
| 2022-07-21 | 0.56 | 0.54 | 0.56 | 0.518 | +1.50% | 122 | 846,000 | 448,890 |
| 2022-07-20 | 0.528 | 0.532 | 0.564 | 0.506 | +1.53% | 139 | 264,000 | 138,872 |
| 2022-07-19 | 0.524 | 0.524 | 0.538 | 0.496 | -4.38% | 85 | 362,000 | 187,924 |
| 2022-07-18 | 0.54 | 0.548 | 0.552 | 0.536 | 0.00% | 123 | 301,000 | 163,284 |
| 2022-07-15 | 0.554 | 0.548 | 0.554 | 0.542 | -0.72% | 70 | 276,000 | 150,874 |
| 2022-07-14 | 0.548 | 0.552 | 0.554 | 0.534 | -1.08% | 114 | 402,000 | 218,114 |
| 2022-07-13 | 0.588 | 0.558 | 0.588 | 0.534 | -4.45% | 286 | 1,773,000 | 981,944 |
| 2022-07-12 | 0.556 | 0.584 | 0.588 | 0.53 | +6.18% | 102 | 599,000 | 333,592 |
| 2022-07-11 | 0.544 | 0.55 | 0.552 | 0.536 | +2.61% | 49 | 165,000 | 89,550 |
| 2022-07-08 | 0.542 | 0.536 | 0.544 | 0.536 | -0.74% | 11 | 18,000 | 9,728 |
| 2022-07-07 | 0.542 | 0.54 | 0.546 | 0.532 | -0.37% | 21 | 77,000 | 41,676 |
| 2022-07-06 | 0.548 | 0.542 | 0.576 | 0.53 | -1.45% | 109 | 717,000 | 395,000 |
| 2022-07-05 | 0.55 | 0.55 | 0.56 | 0.522 | 0.00% | 109 | 474,000 | 256,274 |
| 2022-07-04 | 0.546 | 0.55 | 0.568 | 0.542 | +1.10% | 55 | 155,000 | 85,930 |
| 2022-07-01 | 0.526 | 0.544 | 0.546 | 0.52 | +3.03% | 72 | 405,000 | 218,186 |
| 2022-06-30 | 0.552 | 0.528 | 0.564 | 0.504 | -4.69% | 77 | 319,000 | 170,590 |
| 2022-06-29 | 0.556 | 0.554 | 0.564 | 0.554 | -0.72% | 20 | 253,000 | 141,164 |
| 2022-06-28 | 0.556 | 0.558 | 0.568 | 0.556 | +0.36% | 26 | 161,000 | 90,456 |
| 2022-06-27 | 0.552 | 0.556 | 0.562 | 0.552 | -0.36% | 30 | 220,000 | 122,492 |
| 2022-06-24 | 0.558 | 0.558 | 0.562 | 0.554 | +2.20% | 16 | 53,000 | 29,636 |
| 2022-06-23 | 0.544 | 0.546 | 0.568 | 0.538 | +0.74% | 56 | 369,000 | 203,518 |
| 2022-06-22 | 0.542 | 0.542 | 0.544 | 0.538 | +0.37% | 10 | 24,000 | 13,022 |
| 2022-06-21 | 0.552 | 0.54 | 0.552 | 0.534 | -2.17% | 60 | 553,000 | 299,596 |
| 2022-06-20 | 0.54 | 0.552 | 0.57 | 0.534 | +2.22% | 72 | 266,000 | 145,834 |
| 2022-06-17 | 0.538 | 0.54 | 0.546 | 0.538 | -0.37% | 17 | 97,000 | 52,436 |
| 2022-06-16 | 0.54 | 0.542 | 0.56 | 0.532 | +0.37% | 57 | 344,000 | 186,694 |
| 2022-06-15 | 0.526 | 0.54 | 0.552 | 0.526 | +1.89% | 43 | 145,000 | 78,760 |
| 2022-06-14 | 0.53 | 0.53 | 0.538 | 0.522 | -0.75% | 22 | 52,000 | 27,474 |
| 2022-06-10 | 0.534 | 0.534 | 0.538 | 0.524 | -1.11% | 20 | 54,000 | 28,646 |
| 2022-06-09 | 0.542 | 0.54 | 0.542 | 0.534 | -0.37% | 8 | 11,000 | 5,918 |
| 2022-06-08 | 0.54 | 0.542 | 0.542 | 0.534 | +1.12% | 12 | 65,000 | 35,168 |
| 2022-06-07 | 0.558 | 0.536 | 0.558 | 0.534 | -3.25% | 30 | 81,000 | 43,840 |
| 2022-06-06 | 0.538 | 0.554 | 0.554 | 0.534 | +2.21% | 49 | 215,000 | 117,546 |
| 2022-06-03 | 0.536 | 0.542 | 0.544 | 0.528 | -0.37% | 59 | 172,000 | 92,024 |
| 2022-06-02 | 0.56 | 0.544 | 0.568 | 0.534 | -1.09% | 68 | 469,000 | 258,462 |
| 2022-06-01 | 0.556 | 0.55 | 0.576 | 0.536 | +1.10% | 122 | 462,000 | 256,530 |
| 2022-05-31 | 0.548 | 0.544 | 0.58 | 0.53 | +0.37% | 189 | 805,000 | 445,266 |
| 2022-05-30 | 0.544 | 0.542 | 0.55 | 0.528 | 0.00% | 62 | 230,000 | 124,150 |
| 2022-05-27 | 0.56 | 0.542 | 0.56 | 0.524 | -0.37% | 107 | 609,000 | 330,108 |
| 2022-05-26 | 0.56 | 0.544 | 0.572 | 0.52 | -4.56% | 177 | 769,000 | 423,096 |
| 2022-05-25 | 0.58 | 0.57 | 0.588 | 0.53 | -1.04% | 155 | 1,132,000 | 634,932 |
| 2022-05-24 | 0.526 | 0.576 | 0.674 | 0.52 | +12.50% | 946 | 6,116,000 | 3,631,244 |
| 2022-05-23 | 0.51 | 0.512 | 0.53 | 0.508 | +1.59% | 175 | 682,000 | 355,680 |
| 2022-05-20 | 0.506 | 0.504 | 0.514 | 0.474 | -1.95% | 129 | 530,000 | 268,268 |
| 2022-05-19 | 0.488 | 0.514 | 0.52 | 0.476 | +7.08% | 142 | 654,000 | 327,428 |
| 2022-05-18 | 0.48 | 0.48 | 0.492 | 0.472 | 0.00% | 37 | 89,000 | 42,836 |
| 2022-05-17 | 0.462 | 0.48 | 0.48 | 0.462 | +2.13% | 31 | 66,000 | 31,260 |
| 2022-05-16 | 0.476 | 0.47 | 0.476 | 0.464 | 0.00% | 48 | 132,000 | 61,932 |
| 2022-05-13 | 0.48 | 0.47 | 0.494 | 0.45 | -2.08% | 102 | 338,000 | 159,506 |
| 2022-05-12 | 0.498 | 0.48 | 0.542 | 0.47 | -2.83% | 291 | 1,038,000 | 518,792 |
| 2022-05-11 | 0.508 | 0.494 | 0.508 | 0.478 | -1.20% | 68 | 264,000 | 129,726 |
| 2022-05-06 | 0.52 | 0.5 | 0.528 | 0.492 | -3.10% | 119 | 328,000 | 165,258 |
| 2022-05-05 | 0.51 | 0.516 | 0.526 | 0.5 | +1.57% | 48 | 104,000 | 53,040 |
| 2022-05-04 | 0.526 | 0.508 | 0.54 | 0.5 | -2.31% | 115 | 440,000 | 224,198 |
| 2022-04-29 | 0.534 | 0.52 | 0.548 | 0.498 | -5.11% | 378 | 2,509,000 | 1,287,826 |
| 2022-04-28 | 0.56 | 0.548 | 0.56 | 0.522 | -1.44% | 50 | 113,000 | 61,124 |
| 2022-04-27 | 0.532 | 0.556 | 0.568 | 0.52 | +4.12% | 176 | 456,000 | 250,372 |
| 2022-04-26 | 0.54 | 0.534 | 0.548 | 0.498 | +0.75% | 92 | 312,000 | 158,202 |
| 2022-04-25 | 0.558 | 0.53 | 0.558 | 0.528 | -2.93% | 20 | 48,000 | 25,486 |
| 2022-04-22 | 0.534 | 0.546 | 0.546 | 0.53 | +1.11% | 8 | 13,000 | 6,934 |
| 2022-04-21 | 0.576 | 0.54 | 0.58 | 0.522 | -6.25% | 151 | 381,000 | 207,884 |
| 2022-04-20 | 0.628 | 0.576 | 0.628 | 0.514 | -6.49% | 116 | 680,000 | 385,640 |
| 2022-04-19 | 0.62 | 0.616 | 0.65 | 0.604 | -0.65% | 73 | 161,000 | 101,338 |
| 2022-04-18 | 0.64 | 0.62 | 0.648 | 0.568 | -1.59% | 94 | 183,000 | 110,020 |
| 2022-04-15 | 0.68 | 0.63 | 0.68 | 0.6 | -5.69% | 123 | 399,000 | 249,610 |
| 2022-04-14 | 0.648 | 0.668 | 0.678 | 0.642 | +3.41% | 72 | 395,000 | 260,080 |
| 2022-04-13 | 0.68 | 0.646 | 0.686 | 0.632 | -3.58% | 167 | 909,000 | 604,338 |
| 2022-04-12 | 0.626 | 0.67 | 0.69 | 0.624 | +5.35% | 79 | 362,000 | 239,708 |
| 2022-04-11 | 0.612 | 0.636 | 0.658 | 0.612 | +2.25% | 74 | 293,000 | 187,030 |
| 2022-04-08 | 0.636 | 0.622 | 0.668 | 0.6 | -2.20% | 153 | 899,000 | 569,468 |
| 2022-04-07 | 0.626 | 0.636 | 0.646 | 0.596 | +1.92% | 121 | 660,000 | 411,202 |
| 2022-04-06 | 0.602 | 0.624 | 0.624 | 0.586 | +0.65% | 110 | 664,000 | 402,908 |
| 2022-04-05 | 0.644 | 0.62 | 0.7 | 0.556 | +5.80% | 362 | 2,243,000 | 1,385,754 |
| 2022-04-04 | 0.564 | 0.586 | 0.608 | 0.52 | +10.98% | 214 | 1,165,000 | 664,814 |
| 2022-04-01 | 0.51 | 0.528 | 0.55 | 0.478 | -0.38% | 87 | 176,000 | 88,918 |
| 2022-03-31 | 0.54 | 0.53 | 0.572 | 0.472 | +7.29% | 130 | 711,000 | 358,306 |
| 2022-03-30 | 0.378 | 0.494 | 0.494 | 0.378 | +43.60% | 187 | 785,000 | 357,050 |
| 2022-03-29 | 0.366 | 0.344 | 0.458 | 0.338 | -6.01% | 95 | 280,000 | 113,528 |
| 2022-03-28 | 0.314 | 0.366 | 0.45 | 0.314 | -11.59% | 17 | 123,000 | 47,156 |
| 2022-02-25 | 0.444 | 0.414 | 0.444 | 0.346 | +25.45% | 28 | 243,000 | 95,408 |
| 2022-02-24 | 0.43 | 0.33 | 0.432 | 0.31 | -27.31% | 96 | 299,000 | 103,882 |
| 2022-02-22 | 0.46 | 0.454 | 0.46 | 0.414 | 0.00% | 36 | 155,000 | 69,326 |
| 2022-02-21 | 0.548 | 0.454 | 0.556 | 0.43 | -14.34% | 99 | 575,000 | 283,382 |
| 2022-02-18 | 0.56 | 0.53 | 0.56 | 0.526 | -3.64% | 37 | 186,000 | 100,220 |
| 2022-02-17 | 0.55 | 0.55 | 0.55 | 0.542 | -1.43% | 28 | 173,000 | 94,998 |
| 2022-02-16 | 0.568 | 0.558 | 0.572 | 0.544 | -1.06% | 115 | 402,000 | 224,112 |
| 2022-02-15 | 0.548 | 0.564 | 0.648 | 0.548 | +4.06% | 374 | 2,268,000 | 1,342,686 |
| 2022-02-14 | 0.532 | 0.542 | 0.558 | 0.51 | -1.09% | 31 | 89,000 | 47,390 |
| 2022-02-11 | 0.558 | 0.548 | 0.562 | 0.548 | -2.14% | 12 | 27,000 | 15,050 |
| 2022-02-10 | 0.56 | 0.56 | 0.576 | 0.556 | -1.06% | 15 | 81,000 | 45,680 |
| 2022-02-09 | 0.544 | 0.566 | 0.582 | 0.544 | 0.00% | 38 | 170,000 | 97,080 |
| 2022-02-08 | 0.548 | 0.566 | 0.57 | 0.534 | -2.08% | 37 | 97,000 | 54,012 |
| 2022-02-07 | 0.54 | 0.578 | 0.578 | 0.54 | +2.85% | 13 | 20,000 | 11,326 |
| 2022-02-04 | 0.57 | 0.562 | 0.57 | 0.52 | +0.36% | 78 | 115,000 | 62,076 |
| 2022-02-03 | 0.566 | 0.56 | 0.566 | 0.544 | -1.75% | 13 | 68,000 | 38,274 |
| 2022-02-02 | 0.558 | 0.57 | 0.574 | 0.544 | +1.42% | 35 | 152,000 | 83,884 |
| 2022-02-01 | 0.572 | 0.562 | 0.578 | 0.562 | -2.77% | 27 | 136,000 | 76,976 |
| 2022-01-31 | 0.566 | 0.578 | 0.578 | 0.566 | +2.48% | 25 | 76,000 | 43,434 |
| 2022-01-28 | 0.58 | 0.564 | 0.582 | 0.526 | -2.08% | 56 | 255,000 | 142,662 |
| 2022-01-27 | 0.574 | 0.576 | 0.58 | 0.542 | +1.41% | 36 | 161,000 | 92,446 |
| 2022-01-26 | 0.522 | 0.568 | 0.57 | 0.522 | +1.79% | 24 | 140,000 | 77,734 |
| 2022-01-25 | 0.57 | 0.558 | 0.57 | 0.53 | +7.31% | 16 | 34,000 | 19,034 |
| 2022-01-24 | 0.554 | 0.52 | 0.56 | 0.508 | -11.26% | 74 | 655,000 | 346,564 |
| 2022-01-21 | 0.594 | 0.586 | 0.616 | 0.562 | -2.66% | 29 | 82,000 | 48,546 |
| 2022-01-20 | 0.626 | 0.602 | 0.668 | 0.57 | +4.51% | 191 | 662,000 | 408,882 |
| 2022-01-19 | 0.57 | 0.576 | 0.618 | 0.5 | -2.70% | 20 | 55,000 | 33,172 |
| 2022-01-18 | 0.61 | 0.592 | 0.62 | 0.574 | -4.21% | 37 | 116,000 | 68,970 |
| 2022-01-17 | 0.62 | 0.618 | 0.628 | 0.59 | +3.00% | 50 | 118,000 | 72,380 |
| 2022-01-14 | 0.616 | 0.6 | 0.628 | 0.6 | -3.23% | 36 | 85,000 | 51,654 |
| 2022-01-13 | 0.626 | 0.62 | 0.632 | 0.616 | -0.96% | 38 | 92,000 | 57,140 |
| 2022-01-12 | 0.65 | 0.626 | 0.656 | 0.616 | -2.49% | 109 | 487,000 | 303,676 |
| 2022-01-11 | 0.654 | 0.642 | 0.66 | 0.632 | -1.23% | 28 | 108,000 | 69,614 |
| 2022-01-10 | 0.65 | 0.65 | 0.662 | 0.65 | -1.52% | 20 | 106,000 | 69,184 |
| 2022-01-06 | 0.67 | 0.66 | 0.7 | 0.638 | -1.49% | 216 | 833,000 | 553,648 |
| 2022-01-05 | 0.68 | 0.67 | 0.71 | 0.642 | -0.59% | 181 | 925,000 | 627,440 |
| 2022-01-04 | 0.658 | 0.674 | 0.674 | 0.652 | +2.74% | 50 | 177,000 | 117,610 |
| 2022-01-03 | 0.652 | 0.656 | 0.686 | 0.648 | 0.00% | 46 | 132,000 | 87,738 |