Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1.2 | 1.212 | 1.228 | 1.164 | -0.82% | 19 | 33,000 | 39,538 |
| 2022-12-29 | 1.204 | 1.222 | 1.236 | 1.2 | +1.50% | 15 | 41,000 | 49,982 |
| 2022-12-28 | 1.204 | 1.204 | 1.204 | 1.204 | -0.17% | 1 | 1,000 | 1,204 |
| 2022-12-27 | 1.198 | 1.206 | 1.206 | 1.198 | +0.67% | 3 | 16,000 | 19,196 |
| 2022-12-26 | 1.23 | 1.198 | 1.23 | 1.198 | -0.17% | 10 | 24,000 | 28,908 |
| 2022-12-23 | 1.198 | 1.2 | 1.2 | 1.198 | +0.17% | 4 | 19,000 | 22,790 |
| 2022-12-22 | 1.172 | 1.198 | 1.208 | 1.156 | +1.01% | 21 | 81,000 | 96,036 |
| 2022-12-21 | 1.192 | 1.186 | 1.21 | 1.158 | -1.66% | 29 | 109,000 | 129,256 |
| 2022-12-20 | 1.228 | 1.206 | 1.228 | 1.186 | -0.66% | 15 | 22,000 | 26,730 |
| 2022-12-19 | 1.17 | 1.214 | 1.236 | 1.17 | +4.48% | 29 | 112,000 | 133,956 |
| 2022-12-16 | 1.216 | 1.162 | 1.222 | 1.15 | +0.52% | 27 | 62,000 | 73,324 |
| 2022-12-15 | 1.22 | 1.156 | 1.22 | 1.156 | -3.51% | 18 | 61,000 | 71,306 |
| 2022-12-14 | 1.24 | 1.198 | 1.24 | 1.19 | +1.35% | 9 | 16,000 | 19,344 |
| 2022-12-13 | 1.244 | 1.182 | 1.25 | 1.182 | 0.00% | 39 | 100,000 | 122,976 |
| 2022-12-12 | 1.226 | 1.182 | 1.226 | 1.182 | -1.17% | 9 | 12,000 | 14,516 |
| 2022-12-09 | 1.198 | 1.196 | 1.198 | 1.194 | +1.18% | 4 | 13,000 | 15,538 |
| 2022-12-08 | 1.19 | 1.182 | 1.202 | 1.182 | -1.17% | 6 | 11,000 | 13,086 |
| 2022-12-07 | 1.19 | 1.196 | 1.196 | 1.19 | +0.50% | 5 | 21,000 | 25,070 |
| 2022-12-06 | 1.2 | 1.19 | 1.212 | 1.19 | -1.16% | 20 | 57,000 | 68,088 |
| 2022-12-05 | 1.202 | 1.204 | 1.224 | 1.202 | -0.33% | 13 | 16,000 | 19,304 |
| 2022-12-02 | 1.218 | 1.208 | 1.28 | 1.2 | +1.00% | 54 | 228,000 | 281,412 |
| 2022-12-01 | 1.266 | 1.196 | 1.274 | 1.17 | -0.33% | 78 | 313,000 | 382,680 |
| 2022-11-30 | 1.23 | 1.2 | 1.234 | 1.2 | 0.00% | 19 | 63,000 | 76,606 |
| 2022-11-29 | 1.206 | 1.2 | 1.222 | 1.2 | -0.83% | 17 | 125,000 | 151,460 |
| 2022-11-28 | 1.23 | 1.21 | 1.254 | 1.188 | -1.63% | 41 | 239,000 | 288,604 |
| 2022-11-25 | 1.208 | 1.23 | 1.23 | 1.186 | +0.16% | 17 | 447,000 | 530,706 |
| 2022-11-24 | 1.206 | 1.228 | 1.228 | 1.204 | +0.99% | 6 | 7,000 | 8,486 |
| 2022-11-23 | 1.22 | 1.216 | 1.226 | 1.208 | -1.78% | 28 | 218,000 | 264,412 |
| 2022-11-22 | 1.218 | 1.238 | 1.238 | 1.202 | +1.64% | 16 | 33,000 | 40,154 |
| 2022-11-21 | 1.192 | 1.218 | 1.272 | 1.192 | 0.00% | 16 | 34,000 | 41,892 |
| 2022-11-18 | 1.216 | 1.218 | 1.234 | 1.206 | -1.30% | 23 | 286,000 | 348,740 |
| 2022-11-17 | 1.214 | 1.234 | 1.236 | 1.212 | +0.16% | 8 | 11,000 | 13,470 |
| 2022-11-16 | 1.224 | 1.232 | 1.232 | 1.2 | -0.65% | 36 | 110,000 | 134,068 |
| 2022-11-15 | 1.24 | 1.24 | 1.24 | 1.24 | +0.49% | 1 | 1,000 | 1,240 |
| 2022-11-14 | 1.238 | 1.234 | 1.238 | 1.218 | +0.82% | 17 | 44,000 | 54,072 |
| 2022-11-11 | 1.264 | 1.224 | 1.292 | 1.21 | -3.77% | 43 | 178,000 | 220,264 |
| 2022-11-10 | 1.274 | 1.272 | 1.476 | 1.25 | +4.78% | 340 | 1,658,000 | 2,211,438 |
| 2022-11-09 | 1.228 | 1.214 | 1.228 | 1.214 | -0.16% | 12 | 35,000 | 42,772 |
| 2022-11-08 | 1.234 | 1.216 | 1.264 | 1.212 | -1.78% | 36 | 296,000 | 368,324 |
| 2022-11-07 | 1.224 | 1.238 | 1.238 | 1.224 | +0.98% | 8 | 29,000 | 35,530 |
| 2022-11-03 | 1.228 | 1.226 | 1.23 | 1.222 | -0.16% | 10 | 15,000 | 18,406 |
| 2022-11-02 | 1.248 | 1.228 | 1.248 | 1.228 | -0.32% | 2 | 7,000 | 8,716 |
| 2022-11-01 | 1.238 | 1.232 | 1.238 | 1.232 | -0.48% | 5 | 14,000 | 17,274 |
| 2022-10-31 | 1.238 | 1.238 | 1.274 | 1.21 | +0.81% | 30 | 134,000 | 167,186 |
| 2022-10-28 | 1.216 | 1.228 | 1.232 | 1.214 | -0.32% | 15 | 74,000 | 90,796 |
| 2022-10-27 | 1.272 | 1.232 | 1.29 | 1.19 | +0.65% | 72 | 202,000 | 248,186 |
| 2022-10-26 | 1.184 | 1.224 | 1.276 | 1.182 | +0.66% | 119 | 384,000 | 474,160 |
| 2022-10-25 | 1.206 | 1.216 | 1.232 | 1.192 | +1.67% | 20 | 47,000 | 56,646 |
| 2022-10-24 | 1.2 | 1.196 | 1.308 | 1.188 | -0.17% | 269 | 967,000 | 1,199,446 |
| 2022-10-21 | 1.188 | 1.198 | 1.2 | 1.166 | +1.70% | 34 | 237,000 | 282,386 |
| 2022-10-20 | 1.168 | 1.178 | 1.178 | 1.168 | +1.55% | 5 | 6,000 | 7,042 |
| 2022-10-19 | 1.146 | 1.16 | 1.164 | 1.146 | -0.34% | 8 | 12,000 | 13,906 |
| 2022-10-18 | 1.15 | 1.164 | 1.164 | 1.15 | -0.17% | 10 | 48,000 | 55,730 |
| 2022-10-17 | 1.15 | 1.166 | 1.166 | 1.146 | +1.22% | 9 | 22,000 | 25,436 |
| 2022-10-14 | 1.134 | 1.152 | 1.156 | 1.12 | -0.86% | 30 | 81,000 | 91,454 |
| 2022-10-13 | 1.162 | 1.162 | 1.182 | 1.158 | +2.65% | 15 | 94,000 | 110,460 |
| 2022-10-12 | 1.118 | 1.132 | 1.184 | 1.118 | -1.57% | 19 | 36,000 | 41,820 |
| 2022-10-11 | 1.098 | 1.15 | 1.222 | 1.09 | -0.69% | 29 | 48,000 | 54,828 |
| 2022-10-10 | 1.07 | 1.158 | 1.168 | 1.054 | +8.22% | 37 | 196,000 | 219,454 |
| 2022-10-07 | 1.07 | 1.07 | 1.07 | 1.056 | -2.37% | 11 | 16,000 | 17,020 |
| 2022-10-06 | 1.132 | 1.096 | 1.132 | 1.076 | -3.35% | 17 | 39,000 | 42,684 |
| 2022-10-05 | 1.08 | 1.134 | 1.134 | 1.072 | +1.07% | 11 | 53,000 | 56,962 |
| 2022-10-04 | 1.132 | 1.122 | 1.138 | 1.056 | +3.31% | 12 | 34,000 | 38,174 |
| 2022-10-03 | 1.098 | 1.086 | 1.098 | 1.03 | +5.85% | 8 | 24,000 | 26,072 |
| 2022-09-30 | 1.05 | 1.026 | 1.088 | 1.006 | -1.54% | 13 | 78,000 | 81,218 |
| 2022-09-29 | 1.044 | 1.042 | 1.072 | 1.042 | -1.14% | 6 | 8,000 | 8,396 |
| 2022-09-28 | 1.014 | 1.054 | 1.106 | 1.012 | +0.38% | 23 | 130,000 | 141,374 |
| 2022-09-27 | 1.148 | 1.05 | 1.15 | 1.038 | -3.49% | 38 | 966,000 | 1,022,810 |
| 2022-09-26 | 1.156 | 1.088 | 1.156 | 1.002 | -6.04% | 44 | 156,000 | 168,528 |
| 2022-09-23 | 1.178 | 1.158 | 1.178 | 1.104 | -1.36% | 19 | 47,000 | 53,252 |
| 2022-09-22 | 1.174 | 1.174 | 1.174 | 1.174 | +3.71% | 7 | 76,000 | 89,224 |
| 2022-09-21 | 1.16 | 1.132 | 1.184 | 1.13 | -4.87% | 31 | 83,000 | 95,720 |
| 2022-09-20 | 1.216 | 1.19 | 1.234 | 1.18 | -2.14% | 58 | 245,000 | 294,280 |
| 2022-09-19 | 1.202 | 1.216 | 1.234 | 1.196 | -0.98% | 44 | 268,000 | 326,236 |
| 2022-09-16 | 1.22 | 1.228 | 1.388 | 1.21 | +0.82% | 641 | 2,728,000 | 3,545,452 |
| 2022-09-15 | 1.186 | 1.218 | 1.218 | 1.186 | +1.16% | 25 | 83,000 | 100,330 |
| 2022-09-14 | 1.186 | 1.204 | 1.208 | 1.184 | +0.50% | 24 | 71,000 | 85,126 |
| 2022-09-13 | 1.208 | 1.198 | 1.208 | 1.188 | -0.83% | 11 | 16,000 | 19,162 |
| 2022-09-12 | 1.208 | 1.208 | 1.208 | 1.194 | -0.17% | 4 | 6,000 | 7,234 |
| 2022-09-09 | 1.174 | 1.21 | 1.21 | 1.172 | +2.20% | 11 | 20,000 | 23,706 |
| 2022-09-08 | 1.2 | 1.184 | 1.212 | 1.17 | -1.33% | 12 | 57,000 | 68,174 |
| 2022-09-07 | 1.18 | 1.2 | 1.216 | 1.18 | +1.52% | 23 | 48,000 | 57,716 |
| 2022-09-06 | 1.13 | 1.182 | 1.19 | 1.13 | -2.15% | 50 | 166,000 | 193,018 |
| 2022-09-05 | 1.18 | 1.208 | 1.23 | 1.148 | +0.83% | 89 | 232,000 | 277,680 |
| 2022-09-02 | 1.196 | 1.198 | 1.198 | 1.184 | 0.00% | 5 | 5,000 | 5,970 |
| 2022-09-01 | 1.188 | 1.198 | 1.198 | 1.158 | +1.18% | 11 | 17,000 | 20,272 |
| 2022-08-31 | 1.146 | 1.184 | 1.196 | 1.146 | -0.34% | 14 | 31,000 | 36,756 |
| 2022-08-30 | 1.19 | 1.188 | 1.22 | 1.14 | -2.14% | 67 | 166,000 | 195,996 |
| 2022-08-29 | 1.222 | 1.214 | 1.222 | 1.192 | +0.17% | 14 | 37,000 | 44,834 |
| 2022-08-26 | 1.204 | 1.212 | 1.234 | 1.198 | -1.30% | 25 | 126,000 | 151,484 |
| 2022-08-25 | 1.24 | 1.228 | 1.246 | 1.214 | +0.33% | 11 | 24,000 | 29,434 |
| 2022-08-24 | 1.18 | 1.224 | 1.228 | 1.18 | -0.49% | 14 | 22,000 | 26,608 |
| 2022-08-23 | 1.214 | 1.23 | 1.246 | 1.194 | +3.02% | 33 | 115,000 | 140,532 |
| 2022-08-22 | 1.196 | 1.194 | 1.218 | 1.194 | +1.88% | 12 | 19,000 | 22,826 |
| 2022-08-19 | 1.186 | 1.172 | 1.198 | 1.172 | -2.17% | 6 | 7,000 | 8,320 |
| 2022-08-18 | 1.164 | 1.198 | 1.198 | 1.164 | +0.67% | 7 | 10,000 | 11,938 |
| 2022-08-17 | 1.18 | 1.19 | 1.194 | 1.178 | -0.50% | 9 | 15,000 | 17,742 |
| 2022-08-16 | 1.198 | 1.196 | 1.198 | 1.19 | +1.36% | 4 | 4,000 | 4,780 |
| 2022-08-15 | 1.148 | 1.18 | 1.18 | 1.148 | +3.33% | 9 | 30,000 | 34,632 |
| 2022-08-12 | 1.134 | 1.142 | 1.142 | 1.134 | 0.00% | 3 | 7,000 | 7,946 |
| 2022-08-11 | 1.144 | 1.142 | 1.152 | 1.128 | -1.38% | 17 | 545,000 | 616,960 |
| 2022-08-10 | 1.102 | 1.158 | 1.228 | 1.102 | +0.52% | 74 | 4,703,000 | 5,635,898 |
| 2022-08-09 | 1.126 | 1.152 | 1.16 | 1.098 | +2.86% | 32 | 57,000 | 64,362 |
| 2022-08-08 | 1.114 | 1.12 | 1.13 | 1.09 | +0.72% | 16 | 53,000 | 59,564 |
| 2022-08-05 | 1.13 | 1.112 | 1.138 | 1.1 | -1.77% | 25 | 33,000 | 36,992 |
| 2022-08-04 | 1.12 | 1.132 | 1.14 | 1.11 | +2.35% | 21 | 31,000 | 35,048 |
| 2022-08-03 | 1.106 | 1.106 | 1.106 | 1.106 | -1.25% | 1 | 1,000 | 1,106 |
| 2022-08-02 | 1.106 | 1.12 | 1.12 | 1.104 | +1.63% | 7 | 8,000 | 8,918 |
| 2022-08-01 | 1.106 | 1.102 | 1.124 | 1.102 | -2.30% | 8 | 20,000 | 22,092 |
| 2022-07-29 | 1.12 | 1.128 | 1.128 | 1.112 | -0.18% | 9 | 11,000 | 12,298 |
| 2022-07-28 | 1.104 | 1.13 | 1.13 | 1.096 | +1.99% | 29 | 41,000 | 45,744 |
| 2022-07-27 | 1.106 | 1.108 | 1.11 | 1.09 | +0.54% | 21 | 76,000 | 83,596 |
| 2022-07-26 | 1.11 | 1.102 | 1.11 | 1.062 | -1.08% | 37 | 84,000 | 91,598 |
| 2022-07-25 | 1.126 | 1.114 | 1.126 | 1.112 | -0.54% | 4 | 5,000 | 5,584 |
| 2022-07-22 | 1.11 | 1.12 | 1.126 | 1.104 | -0.18% | 20 | 25,000 | 27,834 |
| 2022-07-21 | 1.132 | 1.122 | 1.146 | 1.07 | -0.88% | 84 | 169,000 | 185,646 |
| 2022-07-20 | 1.164 | 1.132 | 1.164 | 1.094 | -3.90% | 90 | 193,000 | 217,376 |
| 2022-07-19 | 1.18 | 1.178 | 1.23 | 1.146 | -1.01% | 89 | 171,000 | 201,094 |
| 2022-07-18 | 1.168 | 1.19 | 1.28 | 1.164 | +1.36% | 177 | 570,000 | 687,238 |
| 2022-07-15 | 1.19 | 1.174 | 1.194 | 1.166 | -0.34% | 32 | 102,000 | 120,238 |
| 2022-07-14 | 1.22 | 1.178 | 1.23 | 1.172 | -4.85% | 91 | 220,000 | 262,496 |
| 2022-07-13 | 1.246 | 1.238 | 1.286 | 1.238 | -0.32% | 46 | 121,000 | 152,358 |
| 2022-07-12 | 1.22 | 1.242 | 1.39 | 1.2 | +1.80% | 138 | 4,773,000 | 5,768,484 |
| 2022-07-11 | 1.214 | 1.22 | 1.22 | 1.208 | +0.83% | 11 | 16,000 | 19,480 |
| 2022-07-08 | 1.198 | 1.21 | 1.214 | 1.194 | +1.00% | 15 | 5,743,000 | 6,891,540 |
| 2022-07-07 | 1.198 | 1.198 | 1.212 | 1.198 | -0.17% | 18 | 92,000 | 110,408 |
| 2022-07-06 | 1.204 | 1.2 | 1.214 | 1.2 | -1.32% | 7 | 15,000 | 18,054 |
| 2022-07-05 | 1.21 | 1.216 | 1.288 | 1.192 | +0.83% | 54 | 79,000 | 97,314 |
| 2022-07-04 | 1.21 | 1.206 | 1.21 | 1.19 | -0.66% | 17 | 22,000 | 26,354 |
| 2022-07-01 | 1.224 | 1.214 | 1.232 | 1.21 | -0.98% | 27 | 78,000 | 95,188 |
| 2022-06-30 | 1.274 | 1.226 | 1.274 | 1.218 | -2.23% | 14 | 656,000 | 804,266 |
| 2022-06-29 | 1.254 | 1.254 | 1.27 | 1.226 | +0.32% | 14 | 28,000 | 34,984 |
| 2022-06-28 | 1.216 | 1.25 | 1.252 | 1.214 | +3.48% | 20 | 68,000 | 83,720 |
| 2022-06-27 | 1.206 | 1.208 | 1.216 | 1.206 | -0.82% | 4 | 7,000 | 8,464 |
| 2022-06-24 | 1.21 | 1.218 | 1.218 | 1.204 | +0.83% | 8 | 25,000 | 30,270 |
| 2022-06-23 | 1.214 | 1.208 | 1.216 | 1.208 | -0.33% | 5 | 19,000 | 23,056 |
| 2022-06-22 | 1.208 | 1.212 | 1.212 | 1.202 | -0.33% | 8 | 37,000 | 44,620 |
| 2022-06-21 | 1.212 | 1.216 | 1.252 | 1.198 | +0.50% | 43 | 142,000 | 171,890 |
| 2022-06-20 | 1.216 | 1.21 | 1.216 | 1.206 | -0.98% | 14 | 52,000 | 63,010 |
| 2022-06-17 | 1.206 | 1.222 | 1.238 | 1.196 | -1.61% | 31 | 65,000 | 78,670 |
| 2022-06-16 | 1.21 | 1.242 | 1.248 | 1.18 | +1.97% | 42 | 92,000 | 111,360 |
| 2022-06-15 | 1.242 | 1.218 | 1.25 | 1.214 | -1.14% | 7 | 19,000 | 23,304 |
| 2022-06-14 | 1.204 | 1.232 | 1.252 | 1.204 | +1.82% | 10 | 16,000 | 19,708 |
| 2022-06-10 | 1.268 | 1.21 | 1.268 | 1.198 | -2.10% | 33 | 135,000 | 163,268 |
| 2022-06-09 | 1.21 | 1.236 | 1.298 | 1.208 | +2.32% | 43 | 188,000 | 232,056 |
| 2022-06-08 | 1.272 | 1.208 | 1.274 | 1.17 | -2.42% | 103 | 439,000 | 532,334 |
| 2022-06-07 | 1.222 | 1.238 | 1.43 | 1.222 | +1.48% | 297 | 1,321,000 | 1,753,956 |
| 2022-06-06 | 1.2 | 1.22 | 1.222 | 1.19 | +1.67% | 32 | 60,000 | 72,600 |
| 2022-06-03 | 1.194 | 1.2 | 1.2 | 1.188 | -0.33% | 7 | 15,000 | 17,930 |
| 2022-06-02 | 1.208 | 1.204 | 1.21 | 1.19 | -0.17% | 14 | 21,000 | 25,220 |
| 2022-06-01 | 1.202 | 1.206 | 1.206 | 1.192 | +0.33% | 15 | 22,000 | 26,412 |
| 2022-05-31 | 1.21 | 1.202 | 1.21 | 1.202 | -0.83% | 8 | 17,000 | 20,454 |
| 2022-05-30 | 1.204 | 1.212 | 1.236 | 1.198 | +0.66% | 27 | 46,000 | 55,682 |
| 2022-05-27 | 1.236 | 1.204 | 1.236 | 1.202 | -2.75% | 34 | 129,000 | 155,786 |
| 2022-05-26 | 1.26 | 1.238 | 1.27 | 1.238 | -0.32% | 19 | 48,000 | 60,480 |
| 2022-05-25 | 1.242 | 1.242 | 1.26 | 1.2 | -0.48% | 69 | 4,849,000 | 5,823,244 |
| 2022-05-24 | 1.282 | 1.248 | 1.282 | 1.22 | -3.85% | 28 | 82,000 | 102,386 |
| 2022-05-23 | 1.274 | 1.298 | 1.298 | 1.262 | +2.85% | 32 | 157,000 | 201,078 |
| 2022-05-20 | 1.264 | 1.262 | 1.286 | 1.254 | 0.00% | 33 | 161,000 | 205,154 |
| 2022-05-19 | 1.248 | 1.262 | 1.262 | 1.248 | +1.12% | 14 | 17,000 | 21,338 |
| 2022-05-18 | 1.246 | 1.248 | 1.26 | 1.246 | +0.16% | 9 | 13,000 | 16,292 |
| 2022-05-17 | 1.25 | 1.246 | 1.282 | 1.24 | -1.27% | 48 | 63,000 | 79,238 |
| 2022-05-16 | 1.266 | 1.262 | 1.266 | 1.228 | -0.47% | 40 | 152,000 | 190,438 |
| 2022-05-13 | 1.26 | 1.268 | 1.27 | 1.26 | +0.48% | 4 | 6,000 | 7,596 |
| 2022-05-12 | 1.306 | 1.262 | 1.308 | 1.262 | -3.37% | 14 | 91,000 | 115,738 |
| 2022-05-11 | 1.292 | 1.306 | 1.306 | 1.144 | +0.15% | 167 | 692,000 | 853,660 |
| 2022-05-06 | 1.306 | 1.304 | 1.316 | 1.292 | -1.51% | 10 | 16,000 | 20,836 |
| 2022-05-05 | 1.36 | 1.324 | 1.36 | 1.298 | -0.45% | 26 | 56,000 | 74,372 |
| 2022-05-04 | 1.316 | 1.33 | 1.358 | 1.268 | -0.89% | 78 | 227,000 | 299,766 |
| 2022-04-29 | 1.37 | 1.342 | 1.372 | 1.278 | -3.31% | 124 | 634,000 | 837,558 |
| 2022-04-28 | 1.386 | 1.388 | 1.394 | 1.264 | -1.14% | 111 | 379,000 | 506,820 |
| 2022-04-27 | 1.426 | 1.404 | 1.614 | 1.378 | +4.62% | 335 | 1,102,000 | 1,610,920 |
| 2022-04-26 | 1.346 | 1.342 | 1.41 | 1.334 | -1.76% | 26 | 48,000 | 65,288 |
| 2022-04-25 | 1.41 | 1.366 | 1.428 | 1.3 | +4.59% | 75 | 364,000 | 490,818 |
| 2022-04-22 | 1.298 | 1.306 | 1.39 | 1.298 | -1.95% | 8 | 10,000 | 13,494 |
| 2022-04-21 | 1.28 | 1.332 | 1.398 | 1.28 | -1.62% | 40 | 82,000 | 111,578 |
| 2022-04-20 | 1.3 | 1.354 | 1.354 | 1.08 | -3.15% | 116 | 270,000 | 345,700 |
| 2022-04-19 | 1.242 | 1.398 | 1.488 | 1.2 | +19.90% | 312 | 2,204,000 | 2,880,092 |
| 2022-04-18 | 1.208 | 1.166 | 1.41 | 1.144 | +2.10% | 21 | 171,000 | 227,016 |
| 2022-04-15 | 1.146 | 1.142 | 1.198 | 1.118 | -2.23% | 32 | 55,000 | 63,186 |
| 2022-04-14 | 1.164 | 1.168 | 1.2 | 1.162 | -2.34% | 18 | 75,000 | 87,572 |
| 2022-04-13 | 1.17 | 1.196 | 1.208 | 1.15 | +1.18% | 8 | 20,000 | 23,338 |
| 2022-04-12 | 1.21 | 1.182 | 1.242 | 1.176 | -4.98% | 21 | 144,000 | 170,034 |
| 2022-04-11 | 1.234 | 1.244 | 1.278 | 1.174 | +3.67% | 39 | 141,000 | 171,058 |
| 2022-04-08 | 1.248 | 1.2 | 1.25 | 1.176 | -1.48% | 27 | 295,000 | 362,978 |
| 2022-04-07 | 1.136 | 1.218 | 1.25 | 1.124 | +3.40% | 63 | 186,000 | 222,882 |
| 2022-04-06 | 1.246 | 1.178 | 1.25 | 1.148 | -0.84% | 39 | 181,000 | 222,932 |
| 2022-04-05 | 1.27 | 1.188 | 1.27 | 1.148 | -2.94% | 58 | 226,000 | 266,568 |
| 2022-04-04 | 1.394 | 1.224 | 1.4 | 1.19 | +2.00% | 139 | 567,000 | 729,406 |
| 2022-04-01 | 1.112 | 1.2 | 1.384 | 1.112 | +3.09% | 75 | 320,000 | 398,760 |
| 2022-03-31 | 1.096 | 1.164 | 1.212 | 1.066 | +13.67% | 78 | 418,000 | 483,416 |
| 2022-03-30 | 1.158 | 1.024 | 1.202 | 0.926 | -2.48% | 40 | 233,000 | 246,600 |
| 2022-03-29 | 1.05 | 1.05 | 1.144 | 1.05 | +0.96% | 25 | 29,000 | 32,030 |
| 2022-03-28 | 0.818 | 1.04 | 1.172 | 0.818 | -6.14% | 47 | 453,000 | 482,010 |
| 2022-02-25 | 1.282 | 1.108 | 1.282 | 1 | -2.81% | 89 | 570,000 | 633,276 |
| 2022-02-24 | 1.164 | 1.14 | 1.286 | 0.8 | -12.17% | 131 | 11,910,000 | 13,417,042 |
| 2022-02-22 | 1.38 | 1.298 | 1.38 | 1.158 | +4.68% | 81 | 360,000 | 441,166 |
| 2022-02-21 | 1.456 | 1.24 | 1.5 | 1.2 | -14.48% | 128 | 508,000 | 689,840 |
| 2022-02-18 | 1.374 | 1.45 | 1.494 | 1.29 | +12.40% | 378 | 1,802,000 | 2,593,846 |
| 2022-02-17 | 1.234 | 1.29 | 1.518 | 1.218 | +4.37% | 435 | 1,122,000 | 1,535,186 |
| 2022-02-16 | 1.168 | 1.236 | 1.238 | 1.164 | +6.74% | 51 | 535,000 | 631,760 |
| 2022-02-15 | 1.162 | 1.158 | 1.196 | 1.158 | +0.17% | 40 | 463,000 | 538,708 |
| 2022-02-14 | 1.202 | 1.156 | 1.202 | 1.154 | -3.83% | 42 | 113,000 | 132,132 |
| 2022-02-11 | 1.184 | 1.202 | 1.222 | 1.18 | -1.15% | 34 | 156,000 | 184,876 |
| 2022-02-10 | 1.192 | 1.216 | 1.252 | 1.192 | -0.16% | 41 | 165,000 | 199,724 |
| 2022-02-09 | 1.222 | 1.218 | 1.296 | 1.2 | -2.40% | 137 | 553,000 | 682,706 |
| 2022-02-08 | 1.254 | 1.248 | 1.302 | 1.212 | -2.80% | 105 | 535,000 | 671,644 |
| 2022-02-07 | 1.37 | 1.284 | 1.376 | 1.252 | -5.59% | 195 | 931,000 | 1,212,262 |
| 2022-02-04 | 1.42 | 1.36 | 1.448 | 1.286 | -4.23% | 255 | 1,296,000 | 1,761,822 |
| 2022-02-03 | 1.252 | 1.42 | 1.596 | 1.206 | +12.52% | 747 | 4,222,000 | 6,045,114 |
| 2022-02-02 | 1.198 | 1.262 | 1.53 | 1.198 | +6.41% | 633 | 3,977,000 | 5,591,788 |
| 2022-02-01 | 1.164 | 1.186 | 1.2 | 1.164 | +0.68% | 10 | 23,000 | 27,144 |
| 2022-01-31 | 1.178 | 1.178 | 1.178 | 1.16 | -0.17% | 8 | 42,000 | 48,982 |
| 2022-01-28 | 1.18 | 1.18 | 1.242 | 1.17 | +1.20% | 37 | 130,000 | 157,224 |
| 2022-01-27 | 1.17 | 1.166 | 1.17 | 1.148 | +1.04% | 7 | 81,000 | 93,164 |
| 2022-01-26 | 1.144 | 1.154 | 1.17 | 1.144 | +0.17% | 14 | 139,000 | 160,902 |
| 2022-01-25 | 1.156 | 1.152 | 1.162 | 1.152 | -0.69% | 11 | 131,000 | 151,404 |
| 2022-01-24 | 1.16 | 1.16 | 1.162 | 1.112 | +0.52% | 39 | 1,747,000 | 2,022,218 |
| 2022-01-21 | 1.158 | 1.154 | 1.16 | 1.154 | -0.52% | 22 | 99,000 | 114,316 |
| 2022-01-20 | 1.176 | 1.16 | 1.18 | 1.152 | -0.17% | 31 | 215,000 | 250,154 |
| 2022-01-19 | 1.16 | 1.162 | 1.182 | 1.15 | 0.00% | 10 | 49,000 | 56,608 |
| 2022-01-18 | 1.116 | 1.162 | 1.162 | 1.096 | +0.87% | 52 | 1,790,000 | 2,069,154 |
| 2022-01-17 | 1.15 | 1.152 | 1.162 | 1.132 | -1.03% | 31 | 339,000 | 390,570 |
| 2022-01-14 | 1.264 | 1.164 | 1.29 | 1.15 | -1.19% | 45 | 466,000 | 539,204 |
| 2022-01-13 | 1.17 | 1.178 | 1.238 | 1.17 | +1.03% | 36 | 80,000 | 95,710 |
| 2022-01-12 | 1.166 | 1.166 | 1.168 | 1.158 | 0.00% | 13 | 235,000 | 273,586 |
| 2022-01-11 | 1.2 | 1.166 | 1.2 | 1.152 | -2.02% | 17 | 111,000 | 128,952 |
| 2022-01-10 | 1.21 | 1.19 | 1.21 | 1.152 | +1.71% | 15 | 57,000 | 66,924 |
| 2022-01-06 | 1.15 | 1.17 | 1.17 | 1.15 | +1.39% | 13 | 84,000 | 97,162 |
| 2022-01-05 | 1.15 | 1.154 | 1.16 | 1.15 | -0.69% | 4 | 34,000 | 39,328 |
| 2022-01-04 | 1.14 | 1.162 | 1.174 | 1.14 | +0.87% | 32 | 292,000 | 336,978 |
| 2022-01-03 | 1.17 | 1.152 | 1.178 | 1.148 | 0.00% | 24 | 87,000 | 101,104 |