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) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 3.23 | 3.59 | 3.605 | 3.23 | +9.28% | 277 | 1,071,000 | 3,741,455 |
| 2023-12-28 | 3.305 | 3.285 | 3.4 | 3.205 | -2.09% | 129 | 343,000 | 1,132,130 |
| 2023-12-27 | 3.435 | 3.355 | 3.6 | 3.35 | -2.19% | 208 | 568,000 | 1,985,570 |
| 2023-12-26 | 3.87 | 3.43 | 3.87 | 3.38 | -6.28% | 428 | 1,046,000 | 3,668,070 |
| 2023-12-25 | 3.525 | 3.66 | 4.06 | 3.525 | -4.44% | 329 | 788,000 | 3,056,525 |
| 2023-12-22 | 4.1 | 3.83 | 4.235 | 3.82 | -4.01% | 463 | 1,500,000 | 5,952,175 |
| 2023-12-21 | 4 | 3.99 | 4.3 | 3.82 | +1.53% | 1185 | 3,970,000 | 16,526,225 |
| 2023-12-20 | 3.3 | 3.93 | 3.93 | 3.3 | +22.43% | 912 | 3,632,000 | 13,323,310 |
| 2023-12-19 | 2.985 | 3.21 | 3.345 | 2.985 | +9.74% | 471 | 2,030,000 | 6,374,375 |
| 2023-12-18 | 2.9 | 2.925 | 2.985 | 2.87 | +2.09% | 138 | 515,000 | 1,520,040 |
| 2023-12-15 | 2.795 | 2.865 | 2.99 | 2.76 | +3.24% | 107 | 303,000 | 860,245 |
| 2023-12-14 | 2.735 | 2.775 | 3.1 | 2.605 | -0.18% | 376 | 1,192,000 | 3,422,900 |
| 2023-12-13 | 2.64 | 2.78 | 2.89 | 2.54 | +5.10% | 499 | 1,772,000 | 4,875,335 |
| 2023-12-12 | 2.64 | 2.645 | 2.71 | 2.505 | -1.86% | 170 | 586,000 | 1,505,865 |
| 2023-12-11 | 2.925 | 2.695 | 3.25 | 2.635 | -5.77% | 324 | 1,160,000 | 3,305,190 |
| 2023-12-08 | 2.85 | 2.86 | 2.99 | 2.765 | +1.06% | 174 | 500,000 | 1,453,165 |
| 2023-12-07 | 2.95 | 2.83 | 2.985 | 2.63 | -4.07% | 486 | 2,136,000 | 5,945,375 |
| 2023-12-06 | 3.1 | 2.95 | 3.21 | 2.875 | -4.53% | 122 | 329,000 | 995,780 |
| 2023-12-05 | 3.13 | 3.09 | 3.385 | 2.91 | -1.59% | 269 | 991,000 | 3,189,530 |
| 2023-12-04 | 3.26 | 3.14 | 3.32 | 2.96 | -3.53% | 201 | 635,000 | 1,964,200 |
| 2023-12-01 | 3.325 | 3.255 | 3.47 | 3.23 | -1.51% | 96 | 409,000 | 1,372,995 |
| 2023-11-30 | 3.365 | 3.305 | 3.51 | 3.21 | -6.24% | 210 | 694,000 | 2,322,180 |
| 2023-11-29 | 3.575 | 3.525 | 3.77 | 3.405 | +3.68% | 411 | 1,877,000 | 6,757,980 |
| 2023-11-28 | 3.07 | 3.4 | 3.75 | 2.775 | +10.39% | 1304 | 5,307,000 | 17,441,185 |
| 2023-11-27 | 3.5 | 3.08 | 3.55 | 3.02 | -13.97% | 729 | 3,300,000 | 10,381,880 |
| 2023-11-24 | 4.08 | 3.58 | 4.08 | 3.445 | -13.73% | 1222 | 4,725,000 | 17,428,925 |
| 2023-11-23 | 4.645 | 4.15 | 4.715 | 4.1 | -11.61% | 346 | 962,000 | 4,193,670 |
| 2023-11-22 | 4.67 | 4.695 | 4.73 | 4.41 | +2.29% | 108 | 282,000 | 1,320,175 |
| 2023-11-21 | 4.82 | 4.59 | 4.86 | 4.475 | -4.57% | 123 | 293,000 | 1,371,975 |
| 2023-11-20 | 5.025 | 4.81 | 5.1 | 4.8 | -4.28% | 151 | 622,000 | 3,036,540 |
| 2023-11-17 | 5 | 5.025 | 5.145 | 4.905 | +3.29% | 184 | 636,000 | 3,213,085 |
| 2023-11-16 | 4.855 | 4.865 | 5.2 | 4.8 | +2.42% | 718 | 2,732,000 | 13,602,960 |
| 2023-11-15 | 4.145 | 4.75 | 4.83 | 3.79 | +14.46% | 451 | 1,452,000 | 6,367,090 |
| 2023-11-14 | 5 | 4.15 | 5.375 | 4 | -18.47% | 732 | 2,346,000 | 10,308,880 |
| 2023-11-13 | 5.5 | 5.09 | 5.725 | 4.7 | -5.04% | 313 | 917,000 | 4,605,135 |
| 2023-11-10 | 5.75 | 5.36 | 5.795 | 5.205 | -7.35% | 339 | 1,095,000 | 5,954,540 |
| 2023-11-09 | 6.085 | 5.785 | 6.095 | 5.7 | -4.70% | 91 | 240,000 | 1,428,015 |
| 2023-11-08 | 6.17 | 6.07 | 6.2 | 5.865 | -2.02% | 154 | 558,000 | 3,355,210 |
| 2023-11-07 | 6.315 | 6.195 | 6.315 | 6.15 | -0.16% | 49 | 163,000 | 1,017,750 |
| 2023-11-06 | 6.13 | 6.205 | 6.315 | 6.105 | -1.59% | 32 | 101,000 | 623,115 |
| 2023-11-03 | 6.275 | 6.305 | 6.305 | 6.105 | -0.32% | 95 | 356,000 | 2,202,615 |
| 2023-11-02 | 6.19 | 6.325 | 6.58 | 6.19 | +3.10% | 201 | 661,000 | 4,205,995 |
| 2023-11-01 | 6.28 | 6.135 | 6.375 | 6.105 | -3.69% | 117 | 430,000 | 2,661,825 |
| 2023-10-31 | 6.468 | 6.37 | 6.468 | 6.206 | -1.48% | 84 | 210,000 | 1,322,404 |
| 2023-10-30 | 6.228 | 6.466 | 6.68 | 6.148 | +3.66% | 318 | 926,000 | 5,998,428 |
| 2023-10-27 | 6.106 | 6.238 | 6.35 | 6.106 | -0.03% | 120 | 400,000 | 2,503,046 |
| 2023-10-26 | 6.248 | 6.24 | 6.248 | 6.152 | -0.16% | 73 | 165,000 | 1,025,270 |
| 2023-10-25 | 6.156 | 6.25 | 6.376 | 6.136 | -2.40% | 233 | 989,000 | 6,186,252 |
| 2023-10-24 | 6.518 | 6.404 | 6.872 | 6.136 | -1.78% | 457 | 1,112,000 | 7,254,394 |
| 2023-10-23 | 6.25 | 6.52 | 6.648 | 6.25 | +1.09% | 197 | 606,000 | 3,924,548 |
| 2023-10-20 | 6.85 | 6.45 | 6.85 | 6.136 | -6.44% | 332 | 696,000 | 4,512,554 |
| 2023-10-19 | 6.91 | 6.894 | 7.198 | 6.7 | -2.21% | 227 | 491,000 | 3,374,306 |
| 2023-10-18 | 6.8 | 7.05 | 7.09 | 6.8 | +4.44% | 480 | 1,180,000 | 8,218,982 |
| 2023-10-17 | 6.45 | 6.75 | 6.75 | 6.398 | +5.11% | 473 | 1,075,000 | 7,130,864 |
| 2023-10-16 | 6.292 | 6.422 | 6.7 | 6.282 | +2.26% | 258 | 657,000 | 4,254,956 |
| 2023-10-13 | 6.234 | 6.28 | 6.28 | 6.15 | +0.71% | 59 | 294,000 | 1,831,694 |
| 2023-10-12 | 6.1 | 6.236 | 6.28 | 6.1 | -0.70% | 126 | 289,000 | 1,790,914 |
| 2023-10-11 | 6.2 | 6.28 | 6.306 | 5.954 | +0.64% | 157 | 403,000 | 2,476,422 |
| 2023-10-10 | 6.26 | 6.24 | 6.35 | 6.05 | -0.19% | 224 | 623,000 | 3,881,412 |
| 2023-10-09 | 6.35 | 6.252 | 6.35 | 6.002 | -0.76% | 198 | 505,000 | 3,122,022 |
| 2023-10-06 | 6.402 | 6.3 | 6.482 | 6.018 | -2.42% | 241 | 489,000 | 3,054,578 |
| 2023-10-05 | 6.004 | 6.456 | 6.718 | 5.94 | +6.78% | 496 | 1,188,000 | 7,630,762 |
| 2023-10-04 | 5.98 | 6.046 | 6.122 | 5.9 | +2.44% | 159 | 327,000 | 1,958,736 |
| 2023-10-03 | 6.122 | 5.902 | 6.122 | 5.902 | -3.66% | 124 | 237,000 | 1,422,022 |
| 2023-10-02 | 6.05 | 6.126 | 6.126 | 5.944 | +2.07% | 209 | 591,000 | 3,582,776 |
| 2023-09-29 | 5.98 | 6.002 | 6.064 | 5.91 | +1.69% | 97 | 270,000 | 1,619,434 |
| 2023-09-28 | 5.878 | 5.902 | 6.1 | 5.878 | +1.76% | 261 | 665,000 | 3,957,502 |
| 2023-09-27 | 5.8 | 5.8 | 5.9 | 5.708 | +0.90% | 105 | 202,000 | 1,177,264 |
| 2023-09-26 | 5.718 | 5.748 | 6 | 5.566 | +2.10% | 189 | 356,000 | 2,042,212 |
| 2023-09-25 | 5.9 | 5.63 | 6 | 5.6 | +3.38% | 396 | 993,000 | 5,718,008 |
| 2023-09-22 | 5.4 | 5.446 | 5.5 | 5.038 | +6.37% | 300 | 610,000 | 3,186,540 |
| 2023-09-21 | 5.688 | 5.12 | 6.158 | 5.044 | -6.54% | 766 | 2,012,000 | 11,392,842 |
| 2023-09-20 | 6.02 | 5.478 | 6.02 | 4.998 | -6.84% | 745 | 1,678,000 | 8,937,558 |
| 2023-09-19 | 6.222 | 5.88 | 6.32 | 5.662 | -6.52% | 360 | 605,000 | 3,583,766 |
| 2023-09-18 | 6.5 | 6.29 | 6.616 | 6.288 | -0.91% | 294 | 585,000 | 3,746,878 |
| 2023-09-15 | 5.96 | 6.348 | 6.348 | 5.502 | +7.56% | 395 | 758,000 | 4,543,470 |
| 2023-09-14 | 6.824 | 5.902 | 6.824 | 4.82 | -13.51% | 1208 | 2,874,000 | 16,293,436 |
| 2023-09-13 | 6.704 | 6.824 | 7.298 | 6.61 | +2.83% | 811 | 1,928,000 | 13,472,760 |
| 2023-09-12 | 6.742 | 6.636 | 6.85 | 6.368 | +0.09% | 213 | 396,000 | 2,620,200 |
| 2023-09-11 | 6.96 | 6.63 | 7.05 | 6.428 | -1.52% | 257 | 633,000 | 4,263,874 |
| 2023-09-08 | 6.702 | 6.732 | 6.778 | 6.034 | +0.45% | 352 | 794,000 | 5,156,034 |
| 2023-09-07 | 7.3 | 6.702 | 7.3 | 6.55 | -8.12% | 732 | 1,624,000 | 11,261,392 |
| 2023-09-06 | 7.514 | 7.294 | 7.568 | 6.95 | -2.12% | 311 | 628,000 | 4,592,338 |
| 2023-09-05 | 7.97 | 7.452 | 7.97 | 7.412 | -0.08% | 229 | 502,000 | 3,788,780 |
| 2023-09-04 | 7.564 | 7.458 | 7.57 | 7.44 | -0.05% | 206 | 537,000 | 4,026,222 |
| 2023-09-01 | 7.55 | 7.462 | 7.572 | 7.276 | -1.61% | 408 | 1,136,000 | 8,415,554 |
| 2023-08-31 | 7.654 | 7.584 | 7.74 | 7.402 | -1.51% | 215 | 474,000 | 3,595,024 |
| 2023-08-30 | 7.8 | 7.7 | 7.8 | 7.46 | -1.13% | 218 | 473,000 | 3,647,034 |
| 2023-08-29 | 8.1 | 7.788 | 8.132 | 7.686 | -2.65% | 724 | 1,935,000 | 15,090,200 |
| 2023-08-28 | 7.78 | 8 | 8.132 | 7.744 | +4.03% | 642 | 1,712,000 | 13,629,334 |
| 2023-08-25 | 7.9 | 7.69 | 8.4 | 7.616 | +1.45% | 1025 | 2,648,000 | 21,172,284 |
| 2023-08-24 | 7.4 | 7.58 | 7.908 | 6.81 | -3.93% | 651 | 1,718,000 | 12,985,444 |
| 2023-08-23 | 8.578 | 7.89 | 8.95 | 7.182 | -5.96% | 2883 | 7,964,000 | 64,201,064 |
| 2023-08-22 | 6.252 | 8.39 | 8.56 | 6.252 | +34.58% | 5295 | 17,367,000 | 136,654,480 |
| 2023-08-21 | 5.606 | 6.234 | 6.234 | 5.606 | +9.83% | 543 | 1,533,000 | 9,367,648 |
| 2023-08-18 | 5.628 | 5.676 | 5.714 | 5.5 | +0.85% | 252 | 486,000 | 2,732,118 |
| 2023-08-17 | 5.898 | 5.628 | 5.898 | 5.318 | -1.78% | 511 | 1,262,000 | 7,010,734 |
| 2023-08-16 | 6.652 | 5.73 | 7.312 | 5.35 | -13.86% | 1718 | 4,817,000 | 30,152,218 |
| 2023-08-15 | 7.422 | 6.652 | 7.632 | 6.014 | -10.40% | 845 | 2,243,000 | 15,416,828 |
| 2023-08-14 | 7.004 | 7.424 | 8 | 7.004 | +1.67% | 1321 | 3,809,000 | 29,244,346 |
| 2023-08-11 | 6.15 | 7.302 | 7.472 | 5.168 | +7.38% | 1808 | 5,316,000 | 37,541,876 |
| 2023-08-10 | 9.202 | 6.8 | 9.794 | 5.6 | -23.66% | 5347 | 17,123,000 | 120,037,006 |
| 2023-08-09 | 8.9 | 8.908 | 8.908 | 8.594 | +9.95% | 546 | 2,003,000 | 17,805,602 |
| 2023-08-08 | 7.45 | 8.102 | 8.102 | 7.45 | +9.93% | 501 | 1,543,000 | 12,350,382 |
| 2023-08-07 | 6.7 | 7.37 | 7.37 | 6.7 | +9.87% | 882 | 2,955,000 | 21,489,918 |
| 2023-08-04 | 6.3 | 6.708 | 6.814 | 5.702 | +8.19% | 1924 | 5,432,000 | 35,993,996 |
| 2023-08-03 | 5.9 | 6.2 | 6.2 | 5.9 | +9.93% | 1714 | 5,628,000 | 34,241,374 |
| 2023-08-02 | 4.752 | 5.64 | 6.1 | 4.752 | +18.99% | 4587 | 14,232,000 | 78,548,000 |
| 2023-08-01 | 3.464 | 4.74 | 4.74 | 3.422 | +38.60% | 3825 | 14,443,000 | 62,808,074 |
| 2023-07-31 | 3.15 | 3.42 | 3.444 | 3.15 | +13.62% | 1338 | 5,434,000 | 18,116,396 |
| 2023-07-28 | 3.198 | 3.01 | 3.198 | 2.912 | -1.31% | 652 | 2,218,000 | 6,737,780 |
| 2023-07-27 | 2.7 | 3.05 | 3.1 | 2.6 | +13.30% | 1852 | 7,965,000 | 23,193,186 |
| 2023-07-26 | 2.68 | 2.692 | 2.7 | 2.5 | +3.62% | 654 | 3,037,000 | 8,006,302 |
| 2023-07-25 | 2.43 | 2.598 | 2.616 | 2.38 | +9.16% | 1122 | 5,332,000 | 13,339,148 |
| 2023-07-24 | 2.314 | 2.38 | 2.5 | 2.25 | +1.71% | 494 | 1,741,000 | 4,180,544 |
| 2023-07-21 | 2.298 | 2.34 | 2.37 | 2.172 | +4.00% | 496 | 2,226,000 | 5,095,440 |
| 2023-07-20 | 2.116 | 2.25 | 2.71 | 1.97 | +7.14% | 3376 | 16,801,000 | 39,463,666 |
| 2023-07-19 | 1.95 | 2.1 | 2.228 | 1.928 | +9.03% | 1595 | 9,005,000 | 18,808,338 |
| 2023-07-18 | 1.904 | 1.926 | 1.926 | 1.896 | +0.94% | 98 | 440,000 | 843,126 |
| 2023-07-17 | 1.896 | 1.908 | 1.918 | 1.878 | -0.10% | 112 | 395,000 | 748,374 |
| 2023-07-14 | 1.922 | 1.91 | 1.922 | 1.884 | -0.21% | 62 | 201,000 | 381,754 |
| 2023-07-13 | 1.944 | 1.914 | 1.944 | 1.85 | -1.54% | 155 | 629,000 | 1,195,400 |
| 2023-07-12 | 1.95 | 1.944 | 1.95 | 1.888 | +2.97% | 123 | 544,000 | 1,043,312 |
| 2023-07-11 | 1.948 | 1.888 | 1.964 | 1.804 | -3.08% | 459 | 2,265,000 | 4,286,738 |
| 2023-07-10 | 2 | 1.948 | 2.012 | 1.864 | -1.72% | 292 | 1,054,000 | 2,045,602 |
| 2023-07-07 | 2.04 | 1.982 | 2.06 | 1.956 | +0.10% | 231 | 1,008,000 | 1,996,200 |
| 2023-07-06 | 1.99 | 1.98 | 2.002 | 1.928 | +1.02% | 215 | 731,000 | 1,445,786 |
| 2023-07-05 | 1.904 | 1.96 | 2.046 | 1.826 | +3.16% | 466 | 1,651,000 | 3,197,348 |
| 2023-07-04 | 1.958 | 1.9 | 2.03 | 1.892 | -2.06% | 238 | 1,016,000 | 1,976,148 |
| 2023-07-03 | 1.87 | 1.94 | 2.05 | 1.856 | +3.52% | 1144 | 4,369,000 | 8,505,756 |
| 2023-06-30 | 1.856 | 1.874 | 1.88 | 1.798 | +0.97% | 374 | 1,051,000 | 1,922,884 |
| 2023-06-29 | 1.892 | 1.856 | 2.184 | 1.758 | +1.87% | 2843 | 11,234,000 | 22,136,416 |
| 2023-06-28 | 1.72 | 1.822 | 1.868 | 1.676 | +6.05% | 786 | 3,278,000 | 5,889,324 |
| 2023-06-27 | 1.69 | 1.718 | 1.72 | 1.69 | +0.35% | 68 | 236,000 | 402,604 |
| 2023-06-26 | 1.7 | 1.712 | 1.712 | 1.638 | +0.12% | 157 | 486,000 | 815,402 |
| 2023-06-23 | 1.702 | 1.71 | 1.718 | 1.692 | -0.58% | 52 | 408,000 | 696,826 |
| 2023-06-22 | 1.69 | 1.72 | 1.75 | 1.656 | +1.90% | 192 | 981,000 | 1,680,558 |
| 2023-06-21 | 1.654 | 1.688 | 1.75 | 1.652 | +1.69% | 475 | 2,542,000 | 4,368,428 |
| 2023-06-20 | 1.556 | 1.66 | 1.702 | 1.556 | -3.26% | 512 | 1,948,000 | 3,179,796 |
| 2023-06-19 | 1.57 | 1.716 | 1.812 | 1.552 | +10.71% | 1615 | 6,857,000 | 11,610,296 |
| 2023-06-16 | 1.512 | 1.55 | 1.594 | 1.512 | +1.44% | 208 | 782,000 | 1,214,174 |
| 2023-06-15 | 1.56 | 1.528 | 1.57 | 1.5 | -0.78% | 185 | 614,000 | 938,484 |
| 2023-06-14 | 1.472 | 1.54 | 1.65 | 1.448 | +4.19% | 833 | 3,209,000 | 5,025,466 |
| 2023-06-13 | 1.442 | 1.478 | 1.496 | 1.442 | +0.82% | 89 | 257,000 | 379,670 |
| 2023-06-09 | 1.482 | 1.466 | 1.482 | 1.424 | -0.54% | 133 | 565,000 | 818,290 |
| 2023-06-08 | 1.466 | 1.474 | 1.482 | 1.46 | -0.41% | 53 | 242,000 | 356,844 |
| 2023-06-07 | 1.484 | 1.48 | 1.486 | 1.472 | +0.14% | 37 | 138,000 | 204,090 |
| 2023-06-06 | 1.462 | 1.478 | 1.486 | 1.44 | -0.54% | 56 | 220,000 | 323,126 |
| 2023-06-05 | 1.484 | 1.486 | 1.502 | 1.462 | +0.13% | 67 | 285,000 | 420,874 |
| 2023-06-02 | 1.446 | 1.484 | 1.51 | 1.44 | +1.92% | 90 | 265,000 | 389,434 |
| 2023-06-01 | 1.454 | 1.456 | 1.47 | 1.44 | +0.14% | 32 | 92,000 | 133,836 |
| 2023-05-31 | 1.48 | 1.454 | 1.51 | 1.44 | -1.76% | 101 | 420,000 | 614,934 |
| 2023-05-30 | 1.5 | 1.48 | 1.528 | 1.438 | -2.76% | 250 | 964,000 | 1,422,396 |
| 2023-05-29 | 1.532 | 1.522 | 1.532 | 1.49 | -0.26% | 91 | 225,000 | 340,964 |
| 2023-05-26 | 1.51 | 1.526 | 1.54 | 1.494 | +0.39% | 121 | 371,000 | 565,860 |
| 2023-05-25 | 1.55 | 1.52 | 1.55 | 1.422 | -1.43% | 316 | 1,025,000 | 1,535,538 |
| 2023-05-24 | 1.58 | 1.542 | 1.806 | 1.5 | +1.58% | 1782 | 7,404,000 | 12,331,976 |
| 2023-05-23 | 1.45 | 1.518 | 1.56 | 1.45 | +5.42% | 317 | 748,000 | 1,129,366 |
| 2023-05-22 | 1.4 | 1.44 | 1.678 | 1.364 | +0.56% | 1157 | 5,147,000 | 7,997,364 |
| 2023-05-19 | 1.54 | 1.432 | 1.562 | 1.432 | -8.09% | 271 | 802,000 | 1,194,844 |
| 2023-05-18 | 1.544 | 1.558 | 1.578 | 1.5 | +0.91% | 331 | 1,235,000 | 1,902,334 |
| 2023-05-17 | 1.55 | 1.544 | 1.55 | 1.476 | -0.64% | 313 | 1,013,000 | 1,535,584 |
| 2023-05-16 | 1.58 | 1.554 | 1.622 | 1.52 | +0.13% | 265 | 849,000 | 1,337,098 |
| 2023-05-15 | 1.602 | 1.552 | 1.624 | 1.498 | -3.00% | 400 | 1,270,000 | 1,979,676 |
| 2023-05-12 | 1.68 | 1.6 | 1.68 | 1.562 | -2.91% | 223 | 753,000 | 1,212,344 |
| 2023-05-11 | 1.726 | 1.648 | 1.726 | 1.598 | -1.08% | 616 | 3,960,000 | 6,507,124 |
| 2023-05-10 | 1.72 | 1.666 | 1.726 | 1.572 | -0.36% | 939 | 3,585,000 | 5,914,942 |
| 2023-05-08 | 1.52 | 1.672 | 1.79 | 1.482 | +10.14% | 990 | 4,179,000 | 6,880,450 |
| 2023-05-05 | 1.5 | 1.518 | 1.78 | 1.434 | +5.71% | 1542 | 6,941,000 | 10,956,504 |
| 2023-05-04 | 1.446 | 1.436 | 1.69 | 1.36 | +1.99% | 2294 | 11,790,000 | 18,329,166 |
| 2023-05-03 | 1.508 | 1.408 | 1.508 | 1.336 | -4.74% | 314 | 1,937,000 | 2,678,734 |
| 2023-05-02 | 1.668 | 1.478 | 1.668 | 1.41 | -10.53% | 558 | 2,374,000 | 3,597,844 |
| 2023-04-28 | 1.82 | 1.652 | 2.098 | 1.6 | -5.49% | 3721 | 20,568,000 | 38,472,588 |
| 2023-04-27 | 1.262 | 1.748 | 1.748 | 1.26 | +39.84% | 5511 | 36,826,000 | 60,750,520 |
| 2023-04-26 | 1.138 | 1.25 | 1.29 | 1.114 | +10.23% | 1100 | 6,647,000 | 7,955,520 |
| 2023-04-25 | 1.086 | 1.134 | 1.14 | 1.07 | +4.23% | 284 | 1,830,000 | 2,017,790 |
| 2023-04-24 | 1.09 | 1.088 | 1.092 | 1.052 | 0.00% | 128 | 784,000 | 845,098 |
| 2023-04-21 | 1.068 | 1.088 | 1.088 | 1.062 | +0.37% | 74 | 267,000 | 287,352 |
| 2023-04-20 | 1.092 | 1.084 | 1.092 | 1.05 | -1.09% | 74 | 470,000 | 503,826 |
| 2023-04-19 | 1.078 | 1.096 | 1.098 | 1.076 | +2.24% | 97 | 503,000 | 545,872 |
| 2023-04-18 | 1.076 | 1.072 | 1.11 | 1.066 | -2.37% | 91 | 429,000 | 464,778 |
| 2023-04-17 | 1.08 | 1.098 | 1.1 | 1.044 | +2.04% | 140 | 658,000 | 705,560 |
| 2023-04-14 | 1.088 | 1.076 | 1.088 | 1.044 | -0.92% | 199 | 999,000 | 1,062,690 |
| 2023-04-13 | 1.1 | 1.086 | 1.15 | 1.07 | +1.12% | 396 | 2,022,000 | 2,220,652 |
| 2023-04-12 | 1.044 | 1.074 | 1.076 | 1.04 | +2.68% | 135 | 832,000 | 881,166 |
| 2023-04-11 | 1.07 | 1.046 | 1.076 | 1.034 | -2.61% | 291 | 1,207,000 | 1,265,978 |
| 2023-04-10 | 1.07 | 1.074 | 1.178 | 1.01 | +0.37% | 1214 | 6,322,000 | 6,857,200 |
| 2023-04-07 | 1.172 | 1.07 | 1.494 | 1.01 | +0.19% | 4882 | 24,625,000 | 30,850,392 |
| 2023-04-06 | 0.764 | 1.068 | 1.068 | 0.764 | +41.27% | 2026 | 14,415,000 | 13,529,968 |
| 2023-04-05 | 0.726 | 0.756 | 0.768 | 0.726 | +4.13% | 238 | 1,068,000 | 797,816 |
| 2023-04-04 | 0.724 | 0.726 | 0.726 | 0.718 | +0.55% | 61 | 341,000 | 246,090 |
| 2023-04-03 | 0.728 | 0.722 | 0.728 | 0.716 | +0.28% | 37 | 160,000 | 115,342 |
| 2023-03-31 | 0.72 | 0.72 | 0.72 | 0.714 | 0.00% | 19 | 95,000 | 68,352 |
| 2023-03-30 | 0.726 | 0.72 | 0.726 | 0.716 | 0.00% | 24 | 81,000 | 58,254 |
| 2023-03-29 | 0.728 | 0.72 | 0.73 | 0.718 | -0.28% | 36 | 198,000 | 142,814 |
| 2023-03-28 | 0.728 | 0.722 | 0.74 | 0.718 | -0.82% | 32 | 50,000 | 36,274 |
| 2023-03-27 | 0.714 | 0.728 | 0.728 | 0.714 | +1.11% | 38 | 125,000 | 90,368 |
| 2023-03-24 | 0.724 | 0.72 | 0.724 | 0.72 | 0.00% | 9 | 11,000 | 7,946 |
| 2023-03-23 | 0.722 | 0.72 | 0.73 | 0.72 | +0.56% | 31 | 82,000 | 59,550 |
| 2023-03-22 | 0.718 | 0.716 | 0.724 | 0.69 | -0.28% | 118 | 540,000 | 382,420 |
| 2023-03-21 | 0.712 | 0.718 | 0.732 | 0.712 | 0.00% | 68 | 411,000 | 297,202 |
| 2023-03-20 | 0.714 | 0.718 | 0.72 | 0.714 | +0.28% | 18 | 100,000 | 71,752 |
| 2023-03-17 | 0.726 | 0.716 | 0.726 | 0.708 | -0.83% | 89 | 418,000 | 299,162 |
| 2023-03-16 | 0.734 | 0.722 | 0.734 | 0.714 | -1.63% | 104 | 381,000 | 275,214 |
| 2023-03-15 | 0.74 | 0.734 | 0.748 | 0.732 | +0.82% | 118 | 764,000 | 566,688 |
| 2023-03-14 | 0.742 | 0.728 | 0.786 | 0.728 | +0.28% | 340 | 1,375,000 | 1,040,224 |
| 2023-03-13 | 0.732 | 0.726 | 0.736 | 0.722 | -1.63% | 64 | 218,000 | 158,684 |
| 2023-03-10 | 0.736 | 0.738 | 0.75 | 0.718 | +0.54% | 145 | 817,000 | 599,688 |
| 2023-03-09 | 0.74 | 0.734 | 0.74 | 0.71 | -0.27% | 68 | 266,000 | 193,652 |
| 2023-03-07 | 0.712 | 0.736 | 0.74 | 0.712 | +1.94% | 73 | 263,000 | 191,180 |
| 2023-03-06 | 0.71 | 0.722 | 0.722 | 0.698 | +1.69% | 92 | 430,000 | 308,004 |
| 2023-03-03 | 0.714 | 0.71 | 0.714 | 0.702 | 0.00% | 120 | 519,000 | 367,766 |
| 2023-03-02 | 0.736 | 0.71 | 0.75 | 0.7 | -3.27% | 183 | 544,000 | 388,626 |
| 2023-03-01 | 0.7 | 0.734 | 0.734 | 0.7 | +1.94% | 267 | 1,139,000 | 813,574 |
| 2023-02-28 | 0.68 | 0.72 | 0.78 | 0.666 | +6.51% | 880 | 3,686,000 | 2,670,712 |
| 2023-02-27 | 0.65 | 0.676 | 0.68 | 0.65 | +4.97% | 133 | 611,000 | 406,534 |
| 2023-02-24 | 0.662 | 0.644 | 0.67 | 0.64 | -4.45% | 102 | 486,000 | 315,526 |
| 2023-02-22 | 0.664 | 0.674 | 0.716 | 0.644 | +0.60% | 172 | 489,000 | 333,108 |
| 2023-02-21 | 0.658 | 0.67 | 0.68 | 0.648 | +6.01% | 128 | 421,000 | 280,870 |
| 2023-02-20 | 0.65 | 0.632 | 0.67 | 0.632 | -1.56% | 112 | 556,000 | 359,236 |
| 2023-02-17 | 0.686 | 0.642 | 0.686 | 0.63 | -4.75% | 140 | 570,000 | 368,992 |
| 2023-02-16 | 0.66 | 0.674 | 0.83 | 0.632 | +2.12% | 1336 | 8,420,000 | 6,338,868 |
| 2023-02-15 | 0.72 | 0.66 | 0.724 | 0.646 | -6.25% | 373 | 1,395,000 | 963,096 |
| 2023-02-14 | 0.624 | 0.704 | 0.842 | 0.618 | +13.92% | 2060 | 14,452,000 | 11,137,654 |
| 2023-02-13 | 0.634 | 0.618 | 0.642 | 0.616 | -1.59% | 181 | 1,120,000 | 704,790 |
| 2023-02-10 | 0.624 | 0.628 | 0.628 | 0.622 | +0.64% | 11 | 21,000 | 13,110 |
| 2023-02-09 | 0.622 | 0.624 | 0.634 | 0.608 | -2.19% | 92 | 655,000 | 408,610 |
| 2023-02-08 | 0.624 | 0.638 | 0.65 | 0.614 | +2.90% | 64 | 374,000 | 233,390 |
| 2023-02-07 | 0.624 | 0.62 | 0.628 | 0.616 | -0.32% | 24 | 33,000 | 20,562 |
| 2023-02-06 | 0.62 | 0.622 | 0.624 | 0.618 | +0.32% | 14 | 30,000 | 18,602 |
| 2023-02-03 | 0.62 | 0.62 | 0.622 | 0.62 | 0.00% | 5 | 10,000 | 6,202 |
| 2023-02-02 | 0.632 | 0.62 | 0.632 | 0.62 | -0.96% | 22 | 46,000 | 28,730 |
| 2023-02-01 | 0.626 | 0.626 | 0.63 | 0.622 | -0.32% | 17 | 70,000 | 43,904 |
| 2023-01-31 | 0.622 | 0.628 | 0.628 | 0.616 | +0.64% | 30 | 75,000 | 46,572 |
| 2023-01-30 | 0.63 | 0.624 | 0.63 | 0.616 | -0.95% | 56 | 189,000 | 117,538 |
| 2023-01-27 | 0.628 | 0.63 | 0.632 | 0.622 | 0.00% | 17 | 54,000 | 33,984 |
| 2023-01-26 | 0.632 | 0.63 | 0.65 | 0.626 | +0.32% | 33 | 83,000 | 52,920 |
| 2023-01-25 | 0.636 | 0.628 | 0.636 | 0.622 | -0.95% | 34 | 158,000 | 100,052 |
| 2023-01-24 | 0.636 | 0.634 | 0.648 | 0.634 | -0.31% | 26 | 125,000 | 79,818 |
| 2023-01-23 | 0.636 | 0.636 | 0.648 | 0.632 | -0.63% | 27 | 81,000 | 52,004 |
| 2023-01-20 | 0.648 | 0.64 | 0.648 | 0.632 | -1.54% | 35 | 77,000 | 49,340 |
| 2023-01-19 | 0.646 | 0.65 | 0.66 | 0.638 | +1.25% | 59 | 127,000 | 82,590 |
| 2023-01-18 | 0.632 | 0.642 | 0.662 | 0.632 | +1.90% | 151 | 402,000 | 260,218 |
| 2023-01-17 | 0.612 | 0.63 | 0.63 | 0.606 | +2.94% | 60 | 256,000 | 158,856 |
| 2023-01-16 | 0.618 | 0.612 | 0.624 | 0.598 | -1.29% | 66 | 264,000 | 161,344 |
| 2023-01-13 | 0.618 | 0.62 | 0.636 | 0.616 | +0.65% | 65 | 164,000 | 102,100 |
| 2023-01-12 | 0.628 | 0.616 | 0.66 | 0.612 | -1.28% | 251 | 1,224,000 | 779,954 |
| 2023-01-11 | 0.608 | 0.624 | 0.626 | 0.602 | +2.63% | 105 | 259,000 | 159,500 |
| 2023-01-10 | 0.606 | 0.608 | 0.608 | 0.598 | -0.33% | 25 | 73,000 | 43,878 |
| 2023-01-09 | 0.604 | 0.61 | 0.61 | 0.6 | +1.67% | 25 | 39,000 | 23,554 |
| 2023-01-06 | 0.61 | 0.6 | 0.61 | 0.6 | -1.64% | 25 | 73,000 | 44,134 |
| 2023-01-05 | 0.612 | 0.61 | 0.63 | 0.606 | -0.33% | 75 | 292,000 | 180,248 |
| 2023-01-04 | 0.6 | 0.612 | 0.62 | 0.592 | +2.34% | 229 | 1,200,000 | 722,236 |
| 2023-01-03 | 0.594 | 0.598 | 0.602 | 0.59 | 0.00% | 57 | 242,000 | 143,456 |