Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 2.99 | 3.015 | 3.045 | 2.95 | +0.84% | 66 | 295,000 | 884,895 |
| 2023-12-28 | 2.995 | 2.99 | 3.035 | 2.97 | -0.17% | 71 | 187,000 | 561,005 |
| 2023-12-27 | 3.015 | 2.995 | 3.04 | 2.99 | -0.33% | 62 | 168,000 | 505,180 |
| 2023-12-26 | 3.115 | 3.005 | 3.15 | 3.005 | -3.06% | 69 | 183,000 | 559,575 |
| 2023-12-25 | 3.1 | 3.1 | 3.21 | 3.01 | -0.96% | 216 | 732,000 | 2,271,050 |
| 2023-12-22 | 3.215 | 3.13 | 3.215 | 3.1 | -0.63% | 101 | 398,000 | 1,254,115 |
| 2023-12-21 | 3.24 | 3.15 | 3.335 | 3.095 | -2.48% | 170 | 558,000 | 1,809,150 |
| 2023-12-20 | 3.15 | 3.23 | 3.295 | 3.095 | +2.54% | 85 | 408,000 | 1,316,385 |
| 2023-12-19 | 3.135 | 3.15 | 3.165 | 3.095 | +2.61% | 35 | 74,000 | 231,620 |
| 2023-12-18 | 2.99 | 3.07 | 3.17 | 2.99 | +0.82% | 114 | 296,000 | 913,895 |
| 2023-12-15 | 2.98 | 3.045 | 3.045 | 2.89 | +3.75% | 95 | 346,000 | 1,023,800 |
| 2023-12-14 | 3.015 | 2.935 | 3.09 | 2.935 | -2.33% | 106 | 637,000 | 1,913,775 |
| 2023-12-13 | 2.995 | 3.005 | 3.21 | 2.99 | +0.67% | 182 | 791,000 | 2,397,880 |
| 2023-12-12 | 2.94 | 2.985 | 3.095 | 2.85 | +2.40% | 201 | 833,000 | 2,467,665 |
| 2023-12-11 | 3.055 | 2.915 | 3.055 | 2.915 | -5.05% | 121 | 456,000 | 1,351,400 |
| 2023-12-08 | 3.01 | 3.07 | 3.18 | 2.975 | +2.68% | 108 | 529,000 | 1,647,320 |
| 2023-12-07 | 3.055 | 2.99 | 3.07 | 2.945 | -2.13% | 95 | 260,000 | 778,905 |
| 2023-12-06 | 3.055 | 3.055 | 3.19 | 3.05 | +1.66% | 55 | 245,000 | 761,050 |
| 2023-12-05 | 3.015 | 3.005 | 3.105 | 3.005 | -0.66% | 107 | 378,000 | 1,148,355 |
| 2023-12-04 | 3.14 | 3.025 | 3.3 | 3.01 | -5.32% | 274 | 912,000 | 2,816,210 |
| 2023-12-01 | 3.335 | 3.195 | 3.395 | 3.115 | -3.62% | 112 | 470,000 | 1,508,995 |
| 2023-11-30 | 3.26 | 3.315 | 3.4 | 3.26 | -0.15% | 64 | 203,000 | 672,775 |
| 2023-11-29 | 3.26 | 3.32 | 3.38 | 3.245 | +1.84% | 135 | 692,000 | 2,292,765 |
| 2023-11-28 | 2.935 | 3.26 | 3.28 | 2.91 | +8.67% | 266 | 1,096,000 | 3,450,605 |
| 2023-11-27 | 3.195 | 3 | 3.195 | 2.895 | -5.21% | 394 | 2,184,000 | 6,570,280 |
| 2023-11-24 | 3.185 | 3.165 | 3.295 | 3.14 | -0.63% | 99 | 259,000 | 827,810 |
| 2023-11-23 | 3.4 | 3.185 | 3.48 | 3.165 | -5.49% | 205 | 992,000 | 3,290,900 |
| 2023-11-22 | 3.405 | 3.37 | 3.435 | 3.265 | -1.61% | 291 | 1,812,000 | 6,081,010 |
| 2023-11-21 | 3.51 | 3.425 | 3.51 | 3.265 | -2.56% | 99 | 342,000 | 1,170,890 |
| 2023-11-20 | 3.66 | 3.515 | 3.68 | 3.505 | -2.36% | 53 | 160,000 | 566,740 |
| 2023-11-17 | 3.49 | 3.6 | 3.65 | 3.49 | +2.71% | 158 | 738,000 | 2,660,340 |
| 2023-11-16 | 3.48 | 3.505 | 3.64 | 3.37 | +3.24% | 243 | 1,084,000 | 3,828,115 |
| 2023-11-15 | 3.105 | 3.395 | 3.58 | 3.105 | +9.34% | 338 | 1,440,000 | 4,875,930 |
| 2023-11-14 | 3.66 | 3.105 | 3.7 | 2.86 | -15.51% | 559 | 2,638,000 | 8,320,220 |
| 2023-11-13 | 3.845 | 3.675 | 4.35 | 3.4 | -1.34% | 811 | 3,563,000 | 13,643,205 |
| 2023-11-10 | 3.88 | 3.725 | 4.13 | 3.725 | -1.19% | 333 | 1,572,000 | 6,105,995 |
| 2023-11-09 | 4.055 | 3.77 | 4.085 | 3.705 | -6.45% | 156 | 405,000 | 1,593,675 |
| 2023-11-08 | 4.145 | 4.03 | 4.15 | 4.03 | -1.83% | 61 | 211,000 | 858,095 |
| 2023-11-07 | 4.08 | 4.105 | 4.14 | 4.03 | +0.98% | 73 | 496,000 | 2,023,610 |
| 2023-11-06 | 4.02 | 4.065 | 4.11 | 4.02 | -0.61% | 36 | 165,000 | 673,210 |
| 2023-11-03 | 4.07 | 4.09 | 4.3 | 4.005 | +0.25% | 254 | 1,024,000 | 4,210,360 |
| 2023-11-02 | 4.055 | 4.08 | 4.095 | 3.995 | 0.00% | 66 | 133,000 | 538,890 |
| 2023-11-01 | 4.075 | 4.08 | 4.15 | 3.95 | -0.78% | 112 | 399,000 | 1,621,660 |
| 2023-10-31 | 4.128 | 4.112 | 4.17 | 4.046 | -1.39% | 76 | 347,000 | 1,423,454 |
| 2023-10-30 | 4.04 | 4.17 | 4.29 | 4.02 | +1.46% | 453 | 1,835,000 | 7,671,974 |
| 2023-10-27 | 4.102 | 4.11 | 4.138 | 4.02 | -0.82% | 70 | 315,000 | 1,290,006 |
| 2023-10-26 | 4.2 | 4.144 | 4.334 | 4.008 | -1.33% | 125 | 405,000 | 1,677,980 |
| 2023-10-25 | 4.088 | 4.2 | 4.37 | 4.06 | +0.38% | 182 | 697,000 | 2,920,364 |
| 2023-10-24 | 4.114 | 4.184 | 4.246 | 4.07 | +2.05% | 62 | 275,000 | 1,128,322 |
| 2023-10-23 | 4.088 | 4.1 | 4.344 | 4.008 | +0.74% | 199 | 902,000 | 3,752,842 |
| 2023-10-20 | 4.38 | 4.07 | 4.43 | 3.95 | -7.50% | 219 | 738,000 | 3,074,108 |
| 2023-10-19 | 4.516 | 4.4 | 4.516 | 4.3 | -2.22% | 121 | 309,000 | 1,365,146 |
| 2023-10-18 | 4.472 | 4.5 | 4.528 | 4.406 | +0.63% | 177 | 519,000 | 2,323,428 |
| 2023-10-17 | 4.37 | 4.472 | 4.496 | 4.368 | +2.33% | 195 | 422,000 | 1,874,516 |
| 2023-10-16 | 4.32 | 4.37 | 4.444 | 4.27 | +2.34% | 132 | 484,000 | 2,094,850 |
| 2023-10-13 | 4.172 | 4.27 | 4.3 | 4.172 | +2.59% | 185 | 765,000 | 3,240,286 |
| 2023-10-12 | 4.148 | 4.162 | 4.238 | 4 | +0.34% | 192 | 861,000 | 3,580,908 |
| 2023-10-11 | 4.134 | 4.148 | 4.284 | 4.112 | +0.68% | 186 | 786,000 | 3,318,312 |
| 2023-10-10 | 4.028 | 4.12 | 4.134 | 4.028 | +0.83% | 125 | 269,000 | 1,103,186 |
| 2023-10-09 | 4.1 | 4.086 | 4.168 | 4 | -1.11% | 90 | 238,000 | 964,172 |
| 2023-10-06 | 4.15 | 4.132 | 4.19 | 3.9 | -0.39% | 215 | 519,000 | 2,099,508 |
| 2023-10-05 | 4.036 | 4.148 | 4.184 | 3.914 | +2.93% | 170 | 519,000 | 2,122,408 |
| 2023-10-04 | 3.9 | 4.03 | 4.05 | 3.9 | +0.80% | 128 | 295,000 | 1,183,532 |
| 2023-10-03 | 3.99 | 3.998 | 4.008 | 3.906 | +0.25% | 86 | 291,000 | 1,152,526 |
| 2023-10-02 | 3.974 | 3.988 | 3.99 | 3.936 | +1.22% | 164 | 637,000 | 2,530,182 |
| 2023-09-29 | 3.952 | 3.94 | 4.048 | 3.84 | -1.99% | 181 | 478,000 | 1,891,970 |
| 2023-09-28 | 4.106 | 4.02 | 4.108 | 3.9 | +0.70% | 120 | 323,000 | 1,297,204 |
| 2023-09-27 | 3.928 | 3.992 | 4.114 | 3.768 | +2.41% | 414 | 1,527,000 | 6,080,450 |
| 2023-09-26 | 4.02 | 3.898 | 4.16 | 3.8 | -3.03% | 216 | 604,000 | 2,385,094 |
| 2023-09-25 | 4.066 | 4.02 | 4.08 | 3.922 | -1.03% | 127 | 259,000 | 1,038,478 |
| 2023-09-22 | 3.996 | 4.062 | 4.3 | 3.624 | +4.26% | 610 | 1,902,000 | 7,425,210 |
| 2023-09-21 | 3.728 | 3.896 | 4.038 | 3.664 | -1.96% | 195 | 560,000 | 2,162,692 |
| 2023-09-20 | 4.178 | 3.974 | 4.178 | 3.554 | -4.88% | 445 | 1,541,000 | 5,968,206 |
| 2023-09-19 | 4.6 | 4.178 | 4.6 | 4.1 | -4.00% | 264 | 864,000 | 3,680,564 |
| 2023-09-18 | 4.648 | 4.352 | 4.648 | 4.3 | -2.38% | 269 | 916,000 | 4,029,140 |
| 2023-09-15 | 4.106 | 4.458 | 4.97 | 4 | +9.32% | 812 | 2,795,000 | 12,622,888 |
| 2023-09-14 | 4.732 | 4.078 | 4.732 | 3.796 | -11.77% | 636 | 1,949,000 | 8,127,282 |
| 2023-09-13 | 4.75 | 4.622 | 4.958 | 4.45 | -2.69% | 321 | 1,022,000 | 4,849,534 |
| 2023-09-12 | 4.788 | 4.75 | 4.788 | 4.524 | +1.67% | 198 | 629,000 | 2,949,220 |
| 2023-09-11 | 4.682 | 4.672 | 4.85 | 4.476 | +1.57% | 254 | 796,000 | 3,734,182 |
| 2023-09-08 | 4.92 | 4.6 | 5.1 | 4.35 | -2.91% | 465 | 1,564,000 | 7,296,618 |
| 2023-09-07 | 5.116 | 4.738 | 5.36 | 3.9 | -7.39% | 1259 | 4,557,000 | 22,173,428 |
| 2023-09-06 | 5.326 | 5.116 | 5.4 | 4.85 | -3.94% | 1404 | 4,872,000 | 24,744,934 |
| 2023-09-05 | 4.8 | 5.326 | 5.45 | 4.732 | +12.13% | 2046 | 11,505,000 | 58,998,864 |
| 2023-09-04 | 4.744 | 4.75 | 4.82 | 4.588 | +0.47% | 491 | 2,298,000 | 10,814,252 |
| 2023-09-01 | 4.65 | 4.728 | 4.748 | 4.508 | +2.83% | 283 | 776,000 | 3,599,018 |
| 2023-08-31 | 4.802 | 4.598 | 4.802 | 4.402 | -2.05% | 347 | 1,123,000 | 5,136,918 |
| 2023-08-30 | 4.78 | 4.694 | 4.842 | 4.55 | -1.76% | 312 | 1,088,000 | 5,108,060 |
| 2023-08-29 | 4.996 | 4.778 | 5 | 4.62 | -1.32% | 491 | 1,540,000 | 7,360,942 |
| 2023-08-28 | 4.554 | 4.842 | 4.902 | 4.476 | +8.18% | 770 | 3,883,000 | 18,373,982 |
| 2023-08-25 | 4.4 | 4.476 | 4.7 | 4.32 | +3.18% | 698 | 2,834,000 | 12,824,274 |
| 2023-08-24 | 4.336 | 4.338 | 4.35 | 4.1 | -0.91% | 340 | 1,023,000 | 4,339,670 |
| 2023-08-23 | 4.52 | 4.378 | 4.548 | 4.268 | -2.19% | 365 | 1,463,000 | 6,404,282 |
| 2023-08-22 | 4.286 | 4.476 | 4.512 | 4.132 | +6.93% | 833 | 3,545,000 | 15,523,896 |
| 2023-08-21 | 3.94 | 4.186 | 4.22 | 3.934 | +7.33% | 465 | 1,983,000 | 8,153,412 |
| 2023-08-18 | 3.8 | 3.9 | 3.9 | 3.632 | +4.33% | 190 | 1,001,000 | 3,805,700 |
| 2023-08-17 | 3.938 | 3.738 | 3.998 | 3.626 | -1.68% | 346 | 1,060,000 | 3,959,126 |
| 2023-08-16 | 4.176 | 3.802 | 4.23 | 3.604 | -8.91% | 652 | 2,188,000 | 8,598,340 |
| 2023-08-15 | 4.348 | 4.174 | 4.626 | 4.002 | +0.58% | 1047 | 4,611,000 | 19,649,120 |
| 2023-08-14 | 4.25 | 4.15 | 4.38 | 4 | -2.35% | 519 | 2,084,000 | 8,898,974 |
| 2023-08-11 | 3.986 | 4.25 | 4.398 | 3.78 | +1.43% | 644 | 2,059,000 | 8,574,956 |
| 2023-08-10 | 5.71 | 4.19 | 5.75 | 3.614 | -22.18% | 3016 | 13,970,000 | 61,291,442 |
| 2023-08-09 | 4.61 | 5.384 | 5.946 | 4.48 | +20.45% | 4060 | 18,524,000 | 98,846,218 |
| 2023-08-08 | 3.702 | 4.47 | 4.75 | 3.462 | +21.34% | 2406 | 12,426,000 | 50,814,326 |
| 2023-08-07 | 3.498 | 3.684 | 3.738 | 3.3 | +8.35% | 805 | 5,069,000 | 17,840,040 |
| 2023-08-04 | 3.586 | 3.4 | 3.598 | 3.174 | -5.24% | 831 | 3,488,000 | 12,187,322 |
| 2023-08-03 | 3.454 | 3.588 | 3.594 | 3.454 | +3.94% | 406 | 1,822,000 | 6,433,772 |
| 2023-08-02 | 3.584 | 3.452 | 3.584 | 3.384 | -1.26% | 447 | 2,253,000 | 7,776,924 |
| 2023-08-01 | 3.448 | 3.496 | 3.58 | 3.414 | +2.82% | 462 | 3,558,000 | 12,425,298 |
| 2023-07-31 | 3.342 | 3.4 | 3.474 | 3.3 | +1.98% | 320 | 1,667,000 | 5,638,302 |
| 2023-07-28 | 3.35 | 3.334 | 3.376 | 3.298 | +0.36% | 168 | 697,000 | 2,333,770 |
| 2023-07-27 | 3.248 | 3.322 | 3.374 | 3.246 | +1.90% | 317 | 1,733,000 | 5,756,210 |
| 2023-07-26 | 3.28 | 3.26 | 3.28 | 3.21 | -0.61% | 190 | 849,000 | 2,762,998 |
| 2023-07-25 | 3.3 | 3.28 | 3.3 | 3.242 | -0.61% | 164 | 959,000 | 3,144,492 |
| 2023-07-24 | 3.22 | 3.3 | 3.3 | 3.2 | +0.92% | 244 | 1,263,000 | 4,120,674 |
| 2023-07-21 | 3.384 | 3.27 | 3.41 | 3.15 | -0.30% | 324 | 1,847,000 | 6,110,720 |
| 2023-07-20 | 3.212 | 3.28 | 3.45 | 3.146 | +3.14% | 940 | 4,574,000 | 15,072,410 |
| 2023-07-19 | 3.19 | 3.18 | 3.19 | 3.066 | +1.99% | 225 | 988,000 | 3,105,514 |
| 2023-07-18 | 3.082 | 3.118 | 3.15 | 3.066 | +1.23% | 184 | 891,000 | 2,775,324 |
| 2023-07-17 | 2.9 | 3.08 | 3.14 | 2.9 | -1.53% | 488 | 2,316,000 | 7,013,362 |
| 2023-07-14 | 3.068 | 3.128 | 3.404 | 3.04 | +1.96% | 2028 | 9,656,000 | 31,279,778 |
| 2023-07-13 | 3.072 | 3.068 | 3.11 | 2.93 | -0.07% | 593 | 2,655,000 | 8,045,400 |
| 2023-07-12 | 2.984 | 3.07 | 3.082 | 2.916 | +3.16% | 422 | 1,995,000 | 6,017,800 |
| 2023-07-11 | 2.882 | 2.976 | 2.992 | 2.87 | +2.34% | 220 | 1,018,000 | 2,993,168 |
| 2023-07-10 | 2.89 | 2.908 | 2.98 | 2.87 | +2.32% | 174 | 832,000 | 2,430,214 |
| 2023-07-07 | 2.72 | 2.842 | 2.936 | 2.72 | +1.14% | 315 | 1,575,000 | 4,538,676 |
| 2023-07-06 | 2.75 | 2.81 | 2.91 | 2.714 | -0.71% | 305 | 1,265,000 | 3,567,870 |
| 2023-07-05 | 2.946 | 2.83 | 2.946 | 2.804 | -2.55% | 303 | 1,349,000 | 3,837,780 |
| 2023-07-04 | 2.958 | 2.904 | 3.16 | 2.6 | -0.89% | 1351 | 5,280,000 | 15,589,532 |
| 2023-07-03 | 2.85 | 2.93 | 3.1 | 2.804 | +2.81% | 982 | 5,160,000 | 15,183,186 |
| 2023-06-30 | 2.85 | 2.85 | 2.85 | 2.81 | +0.14% | 140 | 708,000 | 2,002,328 |
| 2023-06-29 | 2.848 | 2.846 | 2.85 | 2.826 | -0.07% | 64 | 115,000 | 326,716 |
| 2023-06-28 | 2.92 | 2.848 | 2.94 | 2.834 | -1.79% | 200 | 604,000 | 1,746,370 |
| 2023-06-27 | 2.814 | 2.9 | 2.918 | 2.802 | +3.57% | 268 | 1,055,000 | 3,043,056 |
| 2023-06-26 | 2.722 | 2.8 | 2.8 | 2.722 | 0.00% | 96 | 729,000 | 2,026,042 |
| 2023-06-23 | 2.752 | 2.8 | 2.84 | 2.752 | -1.48% | 99 | 328,000 | 917,664 |
| 2023-06-22 | 2.896 | 2.842 | 2.9 | 2.72 | +0.28% | 218 | 875,000 | 2,469,648 |
| 2023-06-21 | 2.888 | 2.834 | 2.888 | 2.83 | -0.84% | 145 | 859,000 | 2,451,312 |
| 2023-06-20 | 2.882 | 2.858 | 2.93 | 2.75 | -0.76% | 317 | 1,284,000 | 3,669,920 |
| 2023-06-19 | 2.934 | 2.88 | 2.934 | 2.78 | +1.69% | 312 | 1,431,000 | 4,115,086 |
| 2023-06-16 | 2.838 | 2.832 | 3.08 | 2.766 | +0.14% | 691 | 2,821,000 | 8,227,240 |
| 2023-06-15 | 2.898 | 2.828 | 2.928 | 2.798 | -1.60% | 276 | 872,000 | 2,485,306 |
| 2023-06-14 | 2.75 | 2.874 | 2.99 | 2.744 | +6.44% | 1333 | 5,991,000 | 17,071,502 |
| 2023-06-13 | 2.722 | 2.7 | 2.746 | 2.668 | +1.28% | 92 | 363,000 | 979,130 |
| 2023-06-09 | 2.682 | 2.666 | 2.74 | 2.602 | -0.30% | 132 | 318,000 | 855,980 |
| 2023-06-08 | 2.682 | 2.674 | 2.718 | 2.6 | -0.89% | 156 | 528,000 | 1,412,856 |
| 2023-06-07 | 2.72 | 2.698 | 2.772 | 2.664 | -1.10% | 87 | 258,000 | 702,968 |
| 2023-06-06 | 2.72 | 2.728 | 2.732 | 2.5 | +0.44% | 293 | 1,001,000 | 2,648,190 |
| 2023-06-05 | 2.778 | 2.716 | 2.83 | 2.622 | -3.14% | 320 | 1,414,000 | 3,894,772 |
| 2023-06-02 | 2.95 | 2.804 | 2.95 | 2.74 | -1.96% | 490 | 1,944,000 | 5,411,840 |
| 2023-06-01 | 2.628 | 2.86 | 3.044 | 2.622 | +7.84% | 1791 | 8,188,000 | 23,181,594 |
| 2023-05-31 | 2.608 | 2.652 | 2.844 | 2.58 | +1.22% | 485 | 2,323,000 | 6,250,776 |
| 2023-05-30 | 2.572 | 2.62 | 2.736 | 2.572 | +0.85% | 368 | 1,421,000 | 3,732,598 |
| 2023-05-29 | 2.616 | 2.598 | 2.65 | 2.57 | -0.69% | 153 | 466,000 | 1,210,374 |
| 2023-05-26 | 2.596 | 2.616 | 2.65 | 2.568 | +0.77% | 136 | 531,000 | 1,384,828 |
| 2023-05-25 | 2.544 | 2.596 | 2.63 | 2.504 | +2.12% | 180 | 855,000 | 2,191,812 |
| 2023-05-24 | 2.548 | 2.542 | 2.68 | 2.43 | +1.68% | 257 | 932,000 | 2,383,910 |
| 2023-05-23 | 2.544 | 2.5 | 2.588 | 2.434 | -1.57% | 244 | 1,640,000 | 4,095,946 |
| 2023-05-22 | 2.66 | 2.54 | 2.75 | 2.498 | -3.79% | 507 | 1,443,000 | 3,695,506 |
| 2023-05-19 | 3.27 | 2.64 | 3.594 | 2.412 | -15.71% | 2833 | 14,164,000 | 41,632,816 |
| 2023-05-18 | 3.37 | 3.132 | 4.13 | 3.03 | +2.22% | 3962 | 18,933,000 | 66,455,880 |
| 2023-05-17 | 2.19 | 3.064 | 3.064 | 2.19 | +39.91% | 2212 | 11,406,000 | 31,515,710 |
| 2023-05-16 | 2.24 | 2.19 | 2.252 | 2.146 | -2.14% | 154 | 627,000 | 1,386,062 |
| 2023-05-15 | 2.232 | 2.238 | 2.24 | 2.2 | +1.73% | 55 | 194,000 | 431,452 |
| 2023-05-12 | 2.242 | 2.2 | 2.27 | 2.15 | -1.70% | 157 | 586,000 | 1,294,042 |
| 2023-05-11 | 2.2 | 2.238 | 2.26 | 2.128 | +2.57% | 112 | 488,000 | 1,082,420 |
| 2023-05-10 | 2.088 | 2.182 | 2.22 | 2.088 | +3.22% | 221 | 821,000 | 1,756,944 |
| 2023-05-08 | 2.192 | 2.114 | 2.218 | 2.03 | 0.00% | 174 | 505,000 | 1,067,420 |
| 2023-05-05 | 2.1 | 2.114 | 2.4 | 2.1 | +0.67% | 744 | 3,341,000 | 7,579,398 |
| 2023-05-04 | 2.16 | 2.1 | 2.16 | 2.088 | +0.38% | 70 | 187,000 | 394,822 |
| 2023-05-03 | 2.106 | 2.092 | 2.41 | 2.07 | -4.91% | 524 | 2,186,000 | 4,826,324 |
| 2023-05-02 | 2.3 | 2.2 | 2.3 | 2.024 | -3.85% | 263 | 1,129,000 | 2,394,746 |
| 2023-04-28 | 2.398 | 2.288 | 2.48 | 2.164 | -4.59% | 384 | 1,033,000 | 2,359,898 |
| 2023-04-27 | 2.144 | 2.398 | 2.64 | 2.1 | +11.53% | 1983 | 9,886,000 | 23,439,440 |
| 2023-04-26 | 2.358 | 2.15 | 2.45 | 2.102 | -4.02% | 940 | 2,835,000 | 6,384,466 |
| 2023-04-25 | 2.256 | 2.24 | 2.9 | 2.13 | -0.62% | 4263 | 16,312,000 | 42,561,994 |
| 2023-04-24 | 1.612 | 2.254 | 2.254 | 1.56 | +39.83% | 3021 | 15,604,000 | 30,670,484 |
| 2023-04-21 | 1.678 | 1.612 | 1.73 | 1.578 | -1.35% | 424 | 2,253,000 | 3,751,890 |
| 2023-04-20 | 1.542 | 1.634 | 1.832 | 1.54 | +6.10% | 1629 | 9,651,000 | 16,185,082 |
| 2023-04-19 | 1.554 | 1.54 | 1.624 | 1.522 | -1.53% | 126 | 529,000 | 822,000 |
| 2023-04-18 | 1.58 | 1.564 | 1.6 | 1.546 | -1.14% | 48 | 157,000 | 245,592 |
| 2023-04-17 | 1.512 | 1.582 | 1.598 | 1.512 | +2.73% | 90 | 338,000 | 526,278 |
| 2023-04-14 | 1.564 | 1.54 | 1.664 | 1.502 | -1.16% | 74 | 235,000 | 366,056 |
| 2023-04-13 | 1.582 | 1.558 | 1.6 | 1.54 | -0.13% | 27 | 83,000 | 129,816 |
| 2023-04-12 | 1.548 | 1.56 | 1.588 | 1.546 | +1.04% | 43 | 92,000 | 144,054 |
| 2023-04-11 | 1.552 | 1.544 | 1.68 | 1.544 | 0.00% | 292 | 1,701,000 | 2,711,366 |
| 2023-04-10 | 1.508 | 1.544 | 1.65 | 1.496 | +3.21% | 367 | 1,833,000 | 2,875,568 |
| 2023-04-07 | 1.508 | 1.496 | 1.548 | 1.49 | -0.80% | 68 | 267,000 | 400,694 |
| 2023-04-06 | 1.508 | 1.508 | 1.55 | 1.49 | -0.79% | 67 | 258,000 | 389,130 |
| 2023-04-05 | 1.518 | 1.52 | 1.536 | 1.498 | +0.13% | 25 | 56,000 | 84,554 |
| 2023-04-04 | 1.508 | 1.518 | 1.53 | 1.504 | +1.34% | 16 | 25,000 | 38,066 |
| 2023-04-03 | 1.45 | 1.498 | 1.534 | 1.45 | +3.74% | 67 | 191,000 | 286,594 |
| 2023-03-31 | 1.492 | 1.444 | 1.492 | 1.43 | -2.43% | 73 | 210,000 | 305,544 |
| 2023-03-30 | 1.478 | 1.48 | 1.516 | 1.476 | -0.80% | 31 | 150,000 | 222,924 |
| 2023-03-29 | 1.512 | 1.492 | 1.538 | 1.49 | -1.32% | 37 | 210,000 | 316,504 |
| 2023-03-28 | 1.498 | 1.512 | 1.586 | 1.462 | +3.42% | 291 | 1,249,000 | 1,903,238 |
| 2023-03-27 | 1.488 | 1.462 | 1.5 | 1.446 | +0.83% | 96 | 591,000 | 868,966 |
| 2023-03-24 | 1.428 | 1.45 | 1.488 | 1.406 | +2.40% | 58 | 212,000 | 307,016 |
| 2023-03-23 | 1.402 | 1.416 | 1.42 | 1.39 | +2.31% | 44 | 176,000 | 248,642 |
| 2023-03-22 | 1.386 | 1.384 | 1.396 | 1.382 | 0.00% | 19 | 59,000 | 81,974 |
| 2023-03-21 | 1.416 | 1.384 | 1.422 | 1.38 | -0.43% | 46 | 188,000 | 264,394 |
| 2023-03-20 | 1.376 | 1.39 | 1.4 | 1.374 | +0.87% | 28 | 53,000 | 73,624 |
| 2023-03-17 | 1.384 | 1.378 | 1.4 | 1.372 | -0.43% | 40 | 106,000 | 147,254 |
| 2023-03-16 | 1.39 | 1.384 | 1.43 | 1.372 | 0.00% | 56 | 143,000 | 200,386 |
| 2023-03-15 | 1.44 | 1.384 | 1.44 | 1.37 | -1.56% | 77 | 175,000 | 246,496 |
| 2023-03-14 | 1.434 | 1.406 | 1.44 | 1.404 | -0.57% | 28 | 59,000 | 84,344 |
| 2023-03-13 | 1.438 | 1.414 | 1.444 | 1.4 | -0.56% | 67 | 123,000 | 175,544 |
| 2023-03-10 | 1.426 | 1.422 | 1.44 | 1.412 | -1.52% | 53 | 239,000 | 340,838 |
| 2023-03-09 | 1.464 | 1.444 | 1.47 | 1.42 | -1.10% | 93 | 425,000 | 612,266 |
| 2023-03-07 | 1.578 | 1.46 | 1.578 | 1.4 | -2.80% | 259 | 751,000 | 1,089,222 |
| 2023-03-06 | 1.35 | 1.502 | 1.698 | 1.35 | +12.93% | 1698 | 7,624,000 | 11,996,292 |
| 2023-03-03 | 1.316 | 1.33 | 1.42 | 1.316 | +0.91% | 260 | 1,038,000 | 1,414,972 |
| 2023-03-02 | 1.32 | 1.318 | 1.32 | 1.3 | +0.76% | 34 | 74,000 | 96,744 |
| 2023-03-01 | 1.312 | 1.308 | 1.34 | 1.304 | +0.93% | 29 | 102,000 | 134,192 |
| 2023-02-28 | 1.304 | 1.296 | 1.35 | 1.272 | -0.15% | 57 | 210,000 | 273,944 |
| 2023-02-27 | 1.308 | 1.298 | 1.308 | 1.28 | +0.46% | 12 | 18,000 | 23,328 |
| 2023-02-24 | 1.332 | 1.292 | 1.332 | 1.29 | -1.07% | 26 | 48,000 | 62,496 |
| 2023-02-22 | 1.282 | 1.306 | 1.35 | 1.28 | +2.51% | 82 | 174,000 | 230,860 |
| 2023-02-21 | 1.286 | 1.274 | 1.3 | 1.26 | -0.31% | 29 | 122,000 | 157,912 |
| 2023-02-20 | 1.29 | 1.278 | 1.3 | 1.25 | -0.93% | 70 | 329,000 | 416,264 |
| 2023-02-17 | 1.292 | 1.29 | 1.31 | 1.282 | -0.77% | 10 | 67,000 | 86,664 |
| 2023-02-16 | 1.316 | 1.3 | 1.408 | 1.262 | -0.76% | 128 | 679,000 | 889,832 |
| 2023-02-15 | 1.276 | 1.31 | 1.6 | 1.276 | +2.66% | 649 | 2,335,000 | 3,323,754 |
| 2023-02-14 | 1.308 | 1.276 | 1.31 | 1.27 | -1.39% | 44 | 223,000 | 285,590 |
| 2023-02-13 | 1.306 | 1.294 | 1.308 | 1.292 | -0.46% | 24 | 71,000 | 91,974 |
| 2023-02-10 | 1.298 | 1.3 | 1.3 | 1.25 | +0.15% | 57 | 170,000 | 217,920 |
| 2023-02-09 | 1.282 | 1.298 | 1.3 | 1.27 | +1.25% | 25 | 118,000 | 151,268 |
| 2023-02-08 | 1.308 | 1.282 | 1.35 | 1.27 | -1.54% | 56 | 195,000 | 253,236 |
| 2023-02-07 | 1.282 | 1.302 | 1.31 | 1.268 | +1.40% | 15 | 73,000 | 93,522 |
| 2023-02-06 | 1.278 | 1.284 | 1.284 | 1.264 | +0.78% | 13 | 47,000 | 60,144 |
| 2023-02-03 | 1.272 | 1.274 | 1.282 | 1.254 | -1.09% | 29 | 246,000 | 311,330 |
| 2023-02-02 | 1.276 | 1.288 | 1.288 | 1.272 | +1.74% | 18 | 61,000 | 78,286 |
| 2023-02-01 | 1.274 | 1.266 | 1.288 | 1.266 | -1.86% | 18 | 24,000 | 30,512 |
| 2023-01-31 | 1.262 | 1.29 | 1.29 | 1.24 | +0.78% | 63 | 239,000 | 302,226 |
| 2023-01-30 | 1.282 | 1.28 | 1.282 | 1.254 | -0.31% | 16 | 28,000 | 35,504 |
| 2023-01-27 | 1.276 | 1.284 | 1.31 | 1.26 | -1.68% | 51 | 225,000 | 285,792 |
| 2023-01-26 | 1.274 | 1.306 | 1.306 | 1.27 | +2.35% | 20 | 59,000 | 75,318 |
| 2023-01-25 | 1.288 | 1.276 | 1.29 | 1.272 | -2.30% | 14 | 37,000 | 47,364 |
| 2023-01-24 | 1.314 | 1.306 | 1.438 | 1.272 | +2.67% | 320 | 1,066,000 | 1,430,616 |
| 2023-01-23 | 1.252 | 1.272 | 1.334 | 1.234 | +1.92% | 63 | 313,000 | 395,994 |
| 2023-01-20 | 1.234 | 1.248 | 1.344 | 1.232 | +0.97% | 187 | 710,000 | 902,566 |
| 2023-01-19 | 1.238 | 1.236 | 1.494 | 1.232 | -1.75% | 557 | 2,047,000 | 2,772,398 |
| 2023-01-18 | 1.268 | 1.258 | 1.28 | 1.194 | -0.79% | 66 | 343,000 | 426,686 |
| 2023-01-17 | 1.296 | 1.268 | 1.3 | 1.268 | -1.40% | 31 | 177,000 | 225,300 |
| 2023-01-16 | 1.27 | 1.286 | 1.318 | 1.266 | +2.06% | 25 | 110,000 | 142,058 |
| 2023-01-13 | 1.258 | 1.26 | 1.29 | 1.256 | +0.32% | 25 | 71,000 | 90,302 |
| 2023-01-12 | 1.238 | 1.256 | 1.29 | 1.238 | +0.16% | 38 | 91,000 | 115,870 |
| 2023-01-11 | 1.23 | 1.254 | 1.288 | 1.21 | +1.46% | 62 | 159,000 | 198,178 |
| 2023-01-10 | 1.268 | 1.236 | 1.27 | 1.23 | +0.32% | 14 | 24,000 | 30,098 |
| 2023-01-09 | 1.244 | 1.232 | 1.27 | 1.204 | +0.16% | 51 | 141,000 | 175,700 |
| 2023-01-06 | 1.212 | 1.23 | 1.24 | 1.202 | +0.82% | 39 | 165,000 | 202,190 |
| 2023-01-05 | 1.234 | 1.22 | 1.236 | 1.2 | +1.16% | 15 | 27,000 | 32,960 |
| 2023-01-04 | 1.2 | 1.206 | 1.24 | 1.198 | -1.47% | 29 | 93,000 | 114,256 |
| 2023-01-03 | 1.202 | 1.224 | 1.224 | 1.184 | 0.00% | 27 | 57,000 | 68,198 |