ТНС энерго Ростов-на-Дону
RTSBP
1.556 ₽ +7.76% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.595 | 0.593 | 0.62 | 0.587 | -0.50% | 23 | 112,000 | 67,189 |
| 2022-12-29 | 0.597 | 0.596 | 0.603 | 0.587 | +1.71% | 24 | 83,000 | 49,445 |
| 2022-12-28 | 0.606 | 0.586 | 0.606 | 0.586 | -2.82% | 39 | 200,000 | 119,311 |
| 2022-12-27 | 0.583 | 0.603 | 0.637 | 0.571 | +5.60% | 180 | 932,000 | 562,263 |
| 2022-12-26 | 0.575 | 0.571 | 0.589 | 0.571 | -0.87% | 61 | 429,000 | 247,903 |
| 2022-12-23 | 0.559 | 0.576 | 0.588 | 0.559 | +3.23% | 63 | 292,000 | 167,312 |
| 2022-12-22 | 0.562 | 0.558 | 0.569 | 0.551 | -0.71% | 25 | 70,000 | 39,185 |
| 2022-12-21 | 0.563 | 0.562 | 0.563 | 0.56 | +0.18% | 9 | 15,000 | 8,429 |
| 2022-12-20 | 0.566 | 0.561 | 0.566 | 0.557 | +0.18% | 17 | 38,000 | 21,346 |
| 2022-12-19 | 0.569 | 0.56 | 0.57 | 0.557 | -1.41% | 18 | 56,000 | 31,459 |
| 2022-12-16 | 0.568 | 0.568 | 0.568 | 0.568 | -1.05% | 1 | 1,000 | 568 |
| 2022-12-15 | 0.563 | 0.574 | 0.574 | 0.556 | +0.70% | 16 | 32,000 | 18,144 |
| 2022-12-14 | 0.577 | 0.57 | 0.577 | 0.57 | -0.70% | 11 | 27,000 | 15,470 |
| 2022-12-13 | 0.59 | 0.574 | 0.59 | 0.569 | +0.88% | 13 | 35,000 | 20,068 |
| 2022-12-12 | 0.568 | 0.569 | 0.573 | 0.564 | +0.35% | 9 | 33,000 | 18,707 |
| 2022-12-09 | 0.567 | 0.567 | 0.567 | 0.567 | 0.00% | 2 | 16,000 | 9,072 |
| 2022-12-08 | 0.573 | 0.567 | 0.573 | 0.567 | -1.22% | 10 | 20,000 | 11,406 |
| 2022-12-07 | 0.572 | 0.574 | 0.574 | 0.567 | 0.00% | 9 | 23,000 | 13,130 |
| 2022-12-06 | 0.588 | 0.574 | 0.588 | 0.572 | -0.17% | 13 | 14,000 | 8,090 |
| 2022-12-05 | 0.584 | 0.575 | 0.584 | 0.575 | -1.54% | 5 | 57,000 | 33,277 |
| 2022-12-02 | 0.59 | 0.584 | 0.59 | 0.583 | -0.85% | 8 | 38,000 | 22,405 |
| 2022-12-01 | 0.581 | 0.589 | 0.589 | 0.578 | +1.38% | 6 | 8,000 | 4,664 |
| 2022-11-30 | 0.576 | 0.581 | 0.592 | 0.573 | +0.35% | 24 | 119,000 | 69,382 |
| 2022-11-29 | 0.561 | 0.579 | 0.601 | 0.561 | +0.35% | 50 | 143,000 | 83,123 |
| 2022-11-28 | 0.563 | 0.577 | 0.59 | 0.541 | +1.41% | 72 | 316,000 | 178,847 |
| 2022-11-25 | 0.563 | 0.569 | 0.584 | 0.558 | +0.35% | 31 | 267,000 | 151,209 |
| 2022-11-24 | 0.567 | 0.567 | 0.593 | 0.559 | 0.00% | 46 | 258,000 | 146,182 |
| 2022-11-23 | 0.568 | 0.567 | 0.63 | 0.555 | -0.53% | 307 | 2,437,000 | 1,437,114 |
| 2022-11-22 | 0.561 | 0.57 | 0.579 | 0.561 | +2.70% | 12 | 22,000 | 12,497 |
| 2022-11-21 | 0.567 | 0.555 | 0.568 | 0.555 | -3.48% | 25 | 131,000 | 73,443 |
| 2022-11-18 | 0.577 | 0.575 | 0.578 | 0.564 | -1.54% | 21 | 65,000 | 37,269 |
| 2022-11-17 | 0.607 | 0.584 | 0.607 | 0.576 | -2.50% | 21 | 83,000 | 48,646 |
| 2022-11-16 | 0.57 | 0.599 | 0.6 | 0.565 | +5.09% | 20 | 97,000 | 55,960 |
| 2022-11-15 | 0.574 | 0.57 | 0.593 | 0.57 | -0.35% | 33 | 139,000 | 80,800 |
| 2022-11-14 | 0.609 | 0.572 | 0.609 | 0.57 | -5.14% | 102 | 651,000 | 381,797 |
| 2022-11-11 | 0.534 | 0.603 | 0.61 | 0.534 | +11.46% | 177 | 1,153,000 | 662,227 |
| 2022-11-10 | 0.532 | 0.541 | 0.552 | 0.524 | +2.08% | 60 | 127,000 | 68,984 |
| 2022-11-09 | 0.526 | 0.53 | 0.534 | 0.526 | +0.38% | 11 | 16,000 | 8,446 |
| 2022-11-08 | 0.531 | 0.528 | 0.533 | 0.526 | -0.19% | 8 | 10,000 | 5,291 |
| 2022-11-07 | 0.532 | 0.529 | 0.533 | 0.527 | -1.31% | 15 | 62,000 | 32,835 |
| 2022-11-03 | 0.535 | 0.536 | 0.558 | 0.533 | +0.56% | 49 | 263,000 | 142,989 |
| 2022-11-02 | 0.536 | 0.533 | 0.537 | 0.52 | -0.74% | 79 | 115,000 | 61,174 |
| 2022-11-01 | 0.543 | 0.537 | 0.548 | 0.527 | +2.87% | 37 | 142,000 | 76,320 |
| 2022-10-31 | 0.516 | 0.522 | 0.53 | 0.516 | +2.76% | 16 | 47,000 | 24,553 |
| 2022-10-28 | 0.524 | 0.508 | 0.531 | 0.508 | -0.97% | 20 | 93,000 | 48,321 |
| 2022-10-27 | 0.513 | 0.513 | 0.517 | 0.508 | +0.39% | 12 | 32,000 | 16,357 |
| 2022-10-26 | 0.507 | 0.511 | 0.519 | 0.506 | +1.19% | 17 | 185,000 | 94,635 |
| 2022-10-25 | 0.509 | 0.505 | 0.518 | 0.496 | +0.20% | 26 | 141,000 | 71,449 |
| 2022-10-24 | 0.505 | 0.504 | 0.51 | 0.504 | +0.60% | 13 | 27,000 | 13,693 |
| 2022-10-21 | 0.498 | 0.501 | 0.501 | 0.498 | +0.20% | 10 | 51,000 | 25,457 |
| 2022-10-20 | 0.492 | 0.5 | 0.503 | 0.492 | -1.38% | 20 | 93,000 | 46,546 |
| 2022-10-19 | 0.51 | 0.507 | 0.511 | 0.491 | -0.39% | 10 | 38,000 | 19,146 |
| 2022-10-18 | 0.492 | 0.509 | 0.509 | 0.492 | +1.80% | 3 | 3,000 | 1,502 |
| 2022-10-17 | 0.52 | 0.5 | 0.525 | 0.5 | 0.00% | 7 | 49,000 | 24,551 |
| 2022-10-14 | 0.506 | 0.5 | 0.506 | 0.492 | -0.99% | 14 | 41,000 | 20,510 |
| 2022-10-13 | 0.5 | 0.505 | 0.506 | 0.499 | +1.20% | 19 | 25,000 | 12,524 |
| 2022-10-12 | 0.512 | 0.499 | 0.512 | 0.493 | +0.60% | 26 | 53,000 | 26,432 |
| 2022-10-11 | 0.487 | 0.496 | 0.502 | 0.486 | +1.22% | 14 | 18,000 | 8,882 |
| 2022-10-10 | 0.472 | 0.49 | 0.491 | 0.472 | +1.87% | 17 | 146,000 | 70,890 |
| 2022-10-07 | 0.495 | 0.481 | 0.501 | 0.481 | -2.04% | 26 | 133,000 | 64,174 |
| 2022-10-06 | 0.495 | 0.491 | 0.496 | 0.486 | -0.81% | 17 | 39,000 | 19,186 |
| 2022-10-05 | 0.493 | 0.495 | 0.522 | 0.493 | -1.79% | 9 | 20,000 | 9,941 |
| 2022-10-04 | 0.525 | 0.504 | 0.525 | 0.492 | +0.20% | 14 | 43,000 | 21,495 |
| 2022-10-03 | 0.499 | 0.503 | 0.512 | 0.499 | +2.86% | 20 | 51,000 | 25,833 |
| 2022-09-30 | 0.5 | 0.489 | 0.5 | 0.484 | +0.82% | 15 | 64,000 | 31,241 |
| 2022-09-29 | 0.494 | 0.485 | 0.494 | 0.485 | -0.61% | 8 | 14,000 | 6,870 |
| 2022-09-28 | 0.481 | 0.488 | 0.531 | 0.481 | +1.88% | 14 | 79,000 | 39,232 |
| 2022-09-27 | 0.487 | 0.479 | 0.488 | 0.476 | -1.24% | 14 | 25,000 | 12,081 |
| 2022-09-26 | 0.493 | 0.485 | 0.524 | 0.484 | -2.81% | 70 | 209,000 | 104,842 |
| 2022-09-23 | 0.515 | 0.499 | 0.515 | 0.497 | -3.48% | 39 | 144,000 | 72,873 |
| 2022-09-22 | 0.526 | 0.517 | 0.526 | 0.501 | +1.37% | 18 | 30,000 | 15,526 |
| 2022-09-21 | 0.532 | 0.51 | 0.532 | 0.51 | -5.03% | 39 | 146,000 | 75,198 |
| 2022-09-20 | 0.553 | 0.537 | 0.557 | 0.514 | -3.42% | 128 | 876,000 | 470,522 |
| 2022-09-19 | 0.571 | 0.556 | 0.588 | 0.55 | -2.11% | 113 | 347,000 | 198,868 |
| 2022-09-16 | 0.573 | 0.568 | 0.573 | 0.555 | -0.53% | 50 | 578,000 | 323,502 |
| 2022-09-15 | 0.569 | 0.571 | 0.582 | 0.55 | -0.70% | 124 | 774,000 | 435,157 |
| 2022-09-14 | 0.558 | 0.575 | 0.643 | 0.55 | +5.89% | 790 | 4,976,000 | 3,025,110 |
| 2022-09-13 | 0.533 | 0.543 | 0.573 | 0.522 | +0.93% | 185 | 817,000 | 450,685 |
| 2022-09-12 | 0.54 | 0.538 | 0.54 | 0.534 | +1.32% | 5 | 10,000 | 5,372 |
| 2022-09-09 | 0.523 | 0.531 | 0.54 | 0.521 | -1.48% | 28 | 100,000 | 53,089 |
| 2022-09-08 | 0.521 | 0.539 | 0.54 | 0.521 | +0.19% | 26 | 90,000 | 48,060 |
| 2022-09-07 | 0.531 | 0.538 | 0.538 | 0.531 | 0.00% | 18 | 58,000 | 31,007 |
| 2022-09-06 | 0.55 | 0.538 | 0.56 | 0.522 | -1.47% | 122 | 440,000 | 236,719 |
| 2022-09-05 | 0.568 | 0.546 | 0.578 | 0.511 | -2.50% | 135 | 1,419,000 | 769,017 |
| 2022-09-02 | 0.547 | 0.56 | 0.56 | 0.541 | +3.51% | 19 | 124,000 | 68,393 |
| 2022-09-01 | 0.529 | 0.541 | 0.548 | 0.529 | -0.73% | 17 | 24,000 | 12,981 |
| 2022-08-31 | 0.567 | 0.545 | 0.567 | 0.52 | -0.73% | 57 | 258,000 | 138,151 |
| 2022-08-30 | 0.541 | 0.549 | 0.6 | 0.53 | +1.29% | 218 | 2,388,000 | 1,343,304 |
| 2022-08-29 | 0.522 | 0.542 | 0.542 | 0.522 | +2.26% | 21 | 106,000 | 56,848 |
| 2022-08-26 | 0.549 | 0.53 | 0.55 | 0.515 | -0.56% | 38 | 178,000 | 94,057 |
| 2022-08-25 | 0.535 | 0.533 | 0.548 | 0.529 | -0.19% | 43 | 165,000 | 88,802 |
| 2022-08-24 | 0.528 | 0.534 | 0.534 | 0.528 | 0.00% | 8 | 32,000 | 16,953 |
| 2022-08-23 | 0.527 | 0.534 | 0.54 | 0.527 | +0.56% | 25 | 166,000 | 88,095 |
| 2022-08-22 | 0.537 | 0.531 | 0.537 | 0.523 | +0.38% | 15 | 88,000 | 46,600 |
| 2022-08-19 | 0.519 | 0.529 | 0.538 | 0.515 | +1.34% | 30 | 140,000 | 72,825 |
| 2022-08-18 | 0.508 | 0.522 | 0.538 | 0.508 | +0.19% | 26 | 116,000 | 61,250 |
| 2022-08-17 | 0.532 | 0.521 | 0.532 | 0.521 | +0.58% | 9 | 82,000 | 43,062 |
| 2022-08-16 | 0.518 | 0.518 | 0.529 | 0.518 | +1.17% | 23 | 108,000 | 56,451 |
| 2022-08-15 | 0.524 | 0.512 | 0.542 | 0.51 | -1.92% | 44 | 265,000 | 137,076 |
| 2022-08-12 | 0.508 | 0.522 | 0.545 | 0.508 | +0.38% | 37 | 127,000 | 65,458 |
| 2022-08-11 | 0.508 | 0.52 | 0.542 | 0.503 | +1.56% | 43 | 196,000 | 103,022 |
| 2022-08-10 | 0.514 | 0.512 | 0.528 | 0.509 | -1.16% | 28 | 168,000 | 85,911 |
| 2022-08-09 | 0.53 | 0.518 | 0.53 | 0.515 | -0.77% | 6 | 13,000 | 6,762 |
| 2022-08-08 | 0.508 | 0.522 | 0.523 | 0.506 | +0.77% | 21 | 62,000 | 31,864 |
| 2022-08-04 | 0.528 | 0.518 | 0.528 | 0.518 | -0.38% | 6 | 17,000 | 8,878 |
| 2022-08-03 | 0.531 | 0.52 | 0.531 | 0.52 | -1.52% | 25 | 195,000 | 101,970 |
| 2022-08-02 | 0.548 | 0.528 | 0.548 | 0.528 | -1.68% | 5 | 5,000 | 2,699 |
| 2022-08-01 | 0.518 | 0.537 | 0.561 | 0.518 | +0.37% | 112 | 937,000 | 512,406 |
| 2022-07-29 | 0.512 | 0.535 | 0.541 | 0.505 | +4.90% | 82 | 484,000 | 256,489 |
| 2022-07-28 | 0.52 | 0.51 | 0.52 | 0.509 | -0.78% | 5 | 12,000 | 6,149 |
| 2022-07-27 | 0.513 | 0.514 | 0.52 | 0.512 | -0.77% | 9 | 18,000 | 9,269 |
| 2022-07-26 | 0.535 | 0.518 | 0.535 | 0.501 | -0.38% | 41 | 153,000 | 77,916 |
| 2022-07-25 | 0.509 | 0.52 | 0.523 | 0.509 | 0.00% | 12 | 13,000 | 6,715 |
| 2022-07-22 | 0.516 | 0.52 | 0.52 | 0.497 | +2.97% | 47 | 234,000 | 119,797 |
| 2022-07-21 | 0.506 | 0.505 | 0.508 | 0.498 | +1.41% | 15 | 23,000 | 11,576 |
| 2022-07-20 | 0.499 | 0.498 | 0.52 | 0.489 | +0.81% | 31 | 85,000 | 42,373 |
| 2022-07-19 | 0.48 | 0.494 | 0.54 | 0.431 | -2.56% | 151 | 777,000 | 380,014 |
| 2022-07-18 | 0.54 | 0.507 | 0.54 | 0.493 | -1.93% | 224 | 947,000 | 483,222 |
| 2022-07-15 | 0.516 | 0.517 | 0.533 | 0.516 | -2.08% | 88 | 309,000 | 161,407 |
| 2022-07-14 | 0.533 | 0.528 | 0.536 | 0.522 | -0.94% | 33 | 82,000 | 43,573 |
| 2022-07-13 | 0.547 | 0.533 | 0.547 | 0.515 | +0.57% | 67 | 340,000 | 180,195 |
| 2022-07-12 | 0.548 | 0.53 | 0.548 | 0.52 | +0.95% | 72 | 288,000 | 153,613 |
| 2022-07-11 | 0.537 | 0.525 | 0.537 | 0.52 | -0.94% | 50 | 188,000 | 98,847 |
| 2022-07-08 | 0.532 | 0.53 | 0.532 | 0.516 | +2.32% | 48 | 147,000 | 76,550 |
| 2022-07-07 | 0.525 | 0.518 | 0.539 | 0.516 | +0.19% | 23 | 51,000 | 26,599 |
| 2022-07-06 | 0.527 | 0.517 | 0.531 | 0.516 | -1.34% | 40 | 147,000 | 76,597 |
| 2022-07-05 | 0.555 | 0.524 | 0.555 | 0.512 | -2.78% | 54 | 232,000 | 120,753 |
| 2022-07-04 | 0.538 | 0.539 | 0.547 | 0.526 | -1.82% | 35 | 351,000 | 186,195 |
| 2022-07-01 | 0.525 | 0.549 | 0.553 | 0.525 | +4.57% | 49 | 297,000 | 159,325 |
| 2022-06-30 | 0.552 | 0.525 | 0.552 | 0.497 | -4.89% | 110 | 785,000 | 410,449 |
| 2022-06-29 | 0.549 | 0.552 | 0.553 | 0.546 | +2.22% | 25 | 70,000 | 38,527 |
| 2022-06-28 | 0.538 | 0.54 | 0.547 | 0.535 | -0.55% | 25 | 294,000 | 159,013 |
| 2022-06-27 | 0.565 | 0.543 | 0.565 | 0.521 | -0.55% | 26 | 122,000 | 65,968 |
| 2022-06-24 | 0.547 | 0.546 | 0.563 | 0.546 | 0.00% | 29 | 71,000 | 39,143 |
| 2022-06-23 | 0.548 | 0.546 | 0.555 | 0.534 | +0.37% | 58 | 1,057,000 | 580,232 |
| 2022-06-22 | 0.525 | 0.544 | 0.544 | 0.511 | +1.12% | 33 | 107,000 | 56,447 |
| 2022-06-21 | 0.515 | 0.538 | 0.538 | 0.51 | +4.47% | 88 | 804,000 | 424,371 |
| 2022-06-20 | 0.519 | 0.515 | 0.524 | 0.5 | +0.19% | 129 | 690,000 | 354,482 |
| 2022-06-17 | 0.507 | 0.514 | 0.524 | 0.5 | +0.98% | 77 | 312,000 | 160,123 |
| 2022-06-16 | 0.516 | 0.509 | 0.521 | 0.507 | -1.55% | 24 | 73,000 | 37,570 |
| 2022-06-15 | 0.513 | 0.517 | 0.517 | 0.5 | +2.38% | 25 | 75,000 | 37,821 |
| 2022-06-14 | 0.521 | 0.505 | 0.521 | 0.497 | -0.59% | 21 | 29,000 | 14,700 |
| 2022-06-10 | 0.5 | 0.508 | 0.512 | 0.492 | +0.40% | 18 | 38,000 | 19,143 |
| 2022-06-09 | 0.51 | 0.506 | 0.528 | 0.492 | -0.59% | 26 | 67,000 | 34,095 |
| 2022-06-08 | 0.514 | 0.509 | 0.514 | 0.492 | -0.39% | 50 | 145,000 | 73,156 |
| 2022-06-07 | 0.514 | 0.511 | 0.532 | 0.51 | +0.59% | 59 | 403,000 | 209,823 |
| 2022-06-06 | 0.519 | 0.508 | 0.523 | 0.476 | +0.40% | 78 | 204,000 | 103,381 |
| 2022-06-03 | 0.503 | 0.506 | 0.515 | 0.5 | -1.75% | 59 | 182,000 | 91,550 |
| 2022-06-02 | 0.522 | 0.515 | 0.522 | 0.508 | +1.18% | 38 | 97,000 | 49,871 |
| 2022-06-01 | 0.501 | 0.509 | 0.519 | 0.5 | 0.00% | 35 | 203,000 | 102,719 |
| 2022-05-31 | 0.507 | 0.509 | 0.537 | 0.505 | -0.59% | 128 | 611,000 | 313,201 |
| 2022-05-30 | 0.526 | 0.512 | 0.542 | 0.501 | -3.40% | 114 | 536,000 | 276,846 |
| 2022-05-27 | 0.568 | 0.53 | 0.568 | 0.495 | -6.53% | 370 | 2,431,000 | 1,284,042 |
| 2022-05-26 | 0.568 | 0.567 | 0.57 | 0.521 | -0.18% | 190 | 1,261,000 | 677,284 |
| 2022-05-25 | 0.606 | 0.568 | 0.606 | 0.491 | -6.58% | 692 | 4,445,000 | 2,435,036 |
| 2022-05-24 | 0.513 | 0.608 | 0.704 | 0.51 | +18.52% | 1640 | 10,621,000 | 6,533,470 |
| 2022-05-23 | 0.465 | 0.513 | 0.53 | 0.465 | +11.28% | 494 | 2,247,000 | 1,127,467 |
| 2022-05-20 | 0.473 | 0.461 | 0.493 | 0.458 | -3.96% | 88 | 431,000 | 204,494 |
| 2022-05-19 | 0.445 | 0.48 | 0.498 | 0.444 | +7.87% | 244 | 2,387,000 | 1,114,760 |
| 2022-05-18 | 0.444 | 0.445 | 0.447 | 0.438 | 0.00% | 53 | 424,000 | 187,173 |
| 2022-05-17 | 0.439 | 0.445 | 0.447 | 0.439 | +1.37% | 31 | 47,000 | 20,759 |
| 2022-05-16 | 0.436 | 0.439 | 0.444 | 0.435 | -0.45% | 33 | 79,000 | 34,639 |
| 2022-05-13 | 0.45 | 0.441 | 0.45 | 0.421 | -1.34% | 99 | 200,000 | 87,920 |
| 2022-05-12 | 0.468 | 0.447 | 0.49 | 0.438 | -4.89% | 307 | 587,000 | 271,473 |
| 2022-05-11 | 0.482 | 0.47 | 0.482 | 0.465 | -0.63% | 25 | 122,000 | 58,321 |
| 2022-05-06 | 0.47 | 0.473 | 0.477 | 0.461 | -0.42% | 29 | 51,000 | 23,967 |
| 2022-05-05 | 0.47 | 0.475 | 0.475 | 0.45 | +0.64% | 74 | 148,000 | 68,461 |
| 2022-05-04 | 0.512 | 0.472 | 0.512 | 0.472 | -2.28% | 55 | 92,000 | 44,084 |
| 2022-04-29 | 0.512 | 0.483 | 0.512 | 0.483 | -4.17% | 68 | 354,000 | 175,502 |
| 2022-04-28 | 0.498 | 0.504 | 0.513 | 0.487 | -2.33% | 131 | 399,000 | 199,737 |
| 2022-04-27 | 0.48 | 0.516 | 0.521 | 0.48 | +6.39% | 70 | 123,000 | 62,620 |
| 2022-04-26 | 0.437 | 0.485 | 0.518 | 0.437 | 0.00% | 150 | 459,000 | 217,191 |
| 2022-04-25 | 0.502 | 0.485 | 0.502 | 0.481 | -4.34% | 24 | 48,000 | 23,631 |
| 2022-04-22 | 0.511 | 0.507 | 0.521 | 0.503 | -3.24% | 17 | 46,000 | 23,617 |
| 2022-04-21 | 0.554 | 0.524 | 0.554 | 0.52 | -2.78% | 43 | 117,000 | 61,600 |
| 2022-04-20 | 0.577 | 0.539 | 0.577 | 0.526 | -2.88% | 65 | 242,000 | 130,775 |
| 2022-04-19 | 0.593 | 0.555 | 0.6 | 0.535 | -2.63% | 77 | 179,000 | 100,753 |
| 2022-04-18 | 0.624 | 0.57 | 0.628 | 0.55 | -4.04% | 63 | 238,000 | 140,714 |
| 2022-04-15 | 0.657 | 0.594 | 0.657 | 0.593 | -8.19% | 55 | 95,000 | 58,171 |
| 2022-04-14 | 0.608 | 0.647 | 0.648 | 0.608 | +0.78% | 100 | 241,000 | 151,971 |
| 2022-04-13 | 0.647 | 0.642 | 0.688 | 0.579 | -0.77% | 340 | 2,846,000 | 1,825,496 |
| 2022-04-12 | 0.621 | 0.647 | 0.647 | 0.612 | +6.24% | 123 | 649,000 | 409,608 |
| 2022-04-11 | 0.595 | 0.609 | 0.622 | 0.593 | +4.46% | 91 | 615,000 | 377,144 |
| 2022-04-08 | 0.578 | 0.583 | 0.6 | 0.578 | -1.35% | 85 | 293,000 | 172,649 |
| 2022-04-07 | 0.55 | 0.591 | 0.594 | 0.55 | +4.97% | 129 | 873,000 | 508,465 |
| 2022-04-06 | 0.569 | 0.563 | 0.59 | 0.549 | -0.88% | 116 | 726,000 | 412,002 |
| 2022-04-05 | 0.515 | 0.568 | 0.569 | 0.46 | +13.60% | 220 | 1,998,000 | 1,038,363 |
| 2022-04-04 | 0.478 | 0.5 | 0.534 | 0.47 | +9.89% | 202 | 1,199,000 | 595,819 |
| 2022-04-01 | 0.448 | 0.455 | 0.477 | 0.435 | +3.41% | 84 | 621,000 | 289,061 |
| 2022-03-31 | 0.456 | 0.44 | 0.468 | 0.421 | -3.51% | 99 | 769,000 | 337,664 |
| 2022-03-30 | 0.392 | 0.456 | 0.456 | 0.366 | +16.03% | 113 | 891,000 | 349,449 |
| 2022-03-29 | 0.406 | 0.393 | 0.406 | 0.371 | +3.42% | 17 | 83,000 | 32,697 |
| 2022-03-28 | 0.4 | 0.38 | 0.402 | 0.275 | +2.15% | 23 | 40,000 | 13,464 |
| 2022-02-25 | 0.38 | 0.372 | 0.38 | 0.353 | +26.10% | 11 | 160,000 | 59,470 |
| 2022-02-24 | 0.42 | 0.295 | 0.424 | 0.261 | -31.40% | 43 | 1,210,000 | 365,920 |
| 2022-02-22 | 0.43 | 0.43 | 0.43 | 0.423 | +1.65% | 22 | 350,000 | 149,950 |
| 2022-02-21 | 0.498 | 0.423 | 0.519 | 0.423 | -11.69% | 62 | 960,000 | 447,790 |
| 2022-02-18 | 0.501 | 0.479 | 0.501 | 0.479 | -4.39% | 13 | 170,000 | 82,500 |
| 2022-02-17 | 0.512 | 0.501 | 0.514 | 0.501 | -2.15% | 14 | 140,000 | 70,810 |
| 2022-02-16 | 0.52 | 0.512 | 0.521 | 0.5 | -1.54% | 25 | 310,000 | 157,550 |
| 2022-02-15 | 0.533 | 0.52 | 0.592 | 0.508 | +4.00% | 163 | 3,840,000 | 2,095,010 |
| 2022-02-14 | 0.484 | 0.5 | 0.506 | 0.484 | +0.20% | 5 | 50,000 | 24,720 |
| 2022-02-11 | 0.513 | 0.499 | 0.513 | 0.499 | -2.35% | 7 | 80,000 | 40,190 |
| 2022-02-09 | 0.512 | 0.511 | 0.512 | 0.493 | +0.20% | 10 | 120,000 | 61,060 |
| 2022-02-04 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 2 | 20,000 | 10,200 |
| 2022-02-03 | 0.53 | 0.53 | 0.53 | 0.53 | +1.92% | 1 | 10,000 | 5,300 |
| 2022-02-02 | 0.52 | 0.52 | 0.52 | 0.52 | +1.56% | 1 | 10,000 | 5,200 |
| 2022-02-01 | 0.525 | 0.512 | 0.54 | 0.512 | -1.35% | 10 | 160,000 | 83,730 |
| 2022-01-31 | 0.509 | 0.519 | 0.523 | 0.509 | +3.80% | 3 | 40,000 | 20,600 |
| 2022-01-28 | 0.495 | 0.5 | 0.538 | 0.495 | +3.09% | 32 | 410,000 | 210,690 |
| 2022-01-27 | 0.49 | 0.485 | 0.49 | 0.485 | -1.42% | 6 | 70,000 | 34,250 |
| 2022-01-26 | 0.492 | 0.492 | 0.492 | 0.492 | +0.20% | 3 | 30,000 | 14,760 |
| 2022-01-25 | 0.491 | 0.491 | 0.491 | 0.491 | +1.03% | 1 | 10,000 | 4,910 |
| 2022-01-24 | 0.495 | 0.486 | 0.495 | 0.481 | -4.89% | 22 | 300,000 | 145,290 |
| 2022-01-21 | 0.517 | 0.511 | 0.517 | 0.501 | -3.04% | 7 | 80,000 | 40,890 |
| 2022-01-20 | 0.563 | 0.527 | 0.563 | 0.527 | +0.57% | 17 | 250,000 | 136,460 |
| 2022-01-19 | 0.503 | 0.524 | 0.556 | 0.502 | +4.38% | 21 | 270,000 | 141,890 |
| 2022-01-18 | 0.568 | 0.502 | 0.569 | 0.502 | -11.62% | 45 | 530,000 | 280,170 |
| 2022-01-17 | 0.58 | 0.568 | 0.59 | 0.546 | +4.03% | 32 | 380,000 | 215,690 |
| 2022-01-14 | 0.579 | 0.546 | 0.579 | 0.546 | -5.86% | 8 | 90,000 | 51,030 |
| 2022-01-13 | 0.58 | 0.58 | 0.595 | 0.579 | -0.68% | 15 | 160,000 | 93,370 |
| 2022-01-12 | 0.595 | 0.584 | 0.595 | 0.573 | -0.68% | 10 | 120,000 | 69,800 |
| 2022-01-11 | 0.57 | 0.588 | 0.588 | 0.57 | -0.34% | 7 | 80,000 | 46,800 |
| 2022-01-10 | 0.587 | 0.59 | 0.592 | 0.568 | +2.08% | 16 | 210,000 | 121,690 |
| 2022-01-06 | 0.537 | 0.578 | 0.579 | 0.527 | +8.65% | 86 | 1,310,000 | 725,310 |
| 2022-01-05 | 0.533 | 0.532 | 0.558 | 0.532 | +1.33% | 21 | 260,000 | 141,350 |
| 2022-01-04 | 0.53 | 0.525 | 0.535 | 0.525 | -1.87% | 10 | 130,000 | 68,770 |
| 2022-01-03 | 0.522 | 0.535 | 0.535 | 0.521 | 0.00% | 19 | 250,000 | 131,300 |