Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1.226 | 1.23 | 1.236 | 1.21 | +0.99% | 6 | 16,000 | 19,632 |
| 2022-12-29 | 1.202 | 1.218 | 1.218 | 1.202 | +1.50% | 7 | 13,000 | 15,726 |
| 2022-12-28 | 1.2 | 1.2 | 1.2 | 1.2 | +0.17% | 1 | 5,000 | 6,000 |
| 2022-12-27 | 1.2 | 1.198 | 1.2 | 1.198 | +0.17% | 9 | 15,000 | 17,992 |
| 2022-12-26 | 1.2 | 1.196 | 1.202 | 1.196 | -0.33% | 4 | 11,000 | 13,202 |
| 2022-12-23 | 1.204 | 1.2 | 1.204 | 1.198 | -0.66% | 11 | 28,000 | 33,610 |
| 2022-12-22 | 1.224 | 1.208 | 1.224 | 1.208 | -0.66% | 7 | 21,000 | 25,458 |
| 2022-12-21 | 1.234 | 1.216 | 1.234 | 1.216 | -0.82% | 2 | 3,000 | 3,666 |
| 2022-12-20 | 1.214 | 1.226 | 1.23 | 1.214 | +2.00% | 15 | 45,000 | 54,862 |
| 2022-12-19 | 1.216 | 1.202 | 1.218 | 1.202 | -0.50% | 16 | 55,000 | 66,598 |
| 2022-12-16 | 1.266 | 1.208 | 1.28 | 1.208 | -1.15% | 28 | 124,000 | 155,128 |
| 2022-12-15 | 1.234 | 1.222 | 1.282 | 1.2 | -0.16% | 39 | 366,000 | 451,226 |
| 2022-12-14 | 1.236 | 1.224 | 1.236 | 1.202 | -1.61% | 8 | 13,000 | 15,836 |
| 2022-12-13 | 1.224 | 1.244 | 1.25 | 1.224 | +1.63% | 22 | 75,000 | 93,030 |
| 2022-12-12 | 1.204 | 1.224 | 1.224 | 1.2 | +0.82% | 5 | 25,000 | 30,174 |
| 2022-12-09 | 1.216 | 1.214 | 1.216 | 1.214 | 0.00% | 7 | 39,000 | 47,354 |
| 2022-12-08 | 1.228 | 1.214 | 1.236 | 1.214 | -1.46% | 8 | 8,000 | 9,786 |
| 2022-12-07 | 1.256 | 1.232 | 1.258 | 1.224 | +0.98% | 12 | 27,000 | 33,260 |
| 2022-12-06 | 1.232 | 1.22 | 1.232 | 1.22 | -1.93% | 9 | 41,000 | 50,062 |
| 2022-12-05 | 1.244 | 1.244 | 1.244 | 1.236 | +0.48% | 6 | 11,000 | 13,664 |
| 2022-12-02 | 1.222 | 1.238 | 1.284 | 1.198 | -0.96% | 39 | 85,000 | 105,712 |
| 2022-12-01 | 1.26 | 1.25 | 1.26 | 1.25 | -0.16% | 6 | 81,000 | 101,962 |
| 2022-11-30 | 1.25 | 1.252 | 1.26 | 1.224 | +0.16% | 19 | 74,000 | 92,024 |
| 2022-11-29 | 1.252 | 1.25 | 1.252 | 1.202 | 0.00% | 37 | 104,000 | 127,714 |
| 2022-11-28 | 1.28 | 1.25 | 1.28 | 1.25 | -3.10% | 38 | 214,000 | 268,654 |
| 2022-11-25 | 1.316 | 1.29 | 1.358 | 1.25 | -0.77% | 61 | 333,000 | 432,634 |
| 2022-11-24 | 1.292 | 1.3 | 1.3 | 1.28 | -0.61% | 6 | 9,000 | 11,580 |
| 2022-11-23 | 1.27 | 1.308 | 1.36 | 1.25 | +1.87% | 39 | 148,000 | 194,028 |
| 2022-11-22 | 1.262 | 1.284 | 1.284 | 1.262 | +0.63% | 19 | 61,000 | 77,634 |
| 2022-11-21 | 1.284 | 1.276 | 1.284 | 1.276 | -0.93% | 6 | 13,000 | 16,628 |
| 2022-11-18 | 1.302 | 1.288 | 1.302 | 1.288 | -1.68% | 4 | 5,000 | 6,484 |
| 2022-11-17 | 1.302 | 1.31 | 1.318 | 1.288 | -1.36% | 10 | 29,000 | 37,578 |
| 2022-11-16 | 1.288 | 1.328 | 1.328 | 1.272 | +4.40% | 13 | 36,000 | 46,812 |
| 2022-11-15 | 1.326 | 1.272 | 1.326 | 1.272 | +0.79% | 25 | 67,000 | 87,666 |
| 2022-11-14 | 1.306 | 1.262 | 1.306 | 1.262 | -3.07% | 26 | 104,000 | 134,214 |
| 2022-11-11 | 1.374 | 1.302 | 1.374 | 1.284 | -1.21% | 36 | 197,000 | 257,582 |
| 2022-11-10 | 1.358 | 1.318 | 1.648 | 1.298 | +5.10% | 447 | 1,596,000 | 2,307,162 |
| 2022-11-09 | 1.262 | 1.254 | 1.3 | 1.25 | -0.48% | 28 | 95,000 | 119,848 |
| 2022-11-08 | 1.304 | 1.26 | 1.304 | 1.26 | -4.26% | 39 | 193,000 | 247,540 |
| 2022-11-07 | 1.298 | 1.316 | 1.316 | 1.282 | -0.60% | 13 | 25,000 | 32,612 |
| 2022-11-03 | 1.322 | 1.324 | 1.35 | 1.27 | +1.38% | 49 | 123,000 | 161,924 |
| 2022-11-02 | 1.294 | 1.306 | 1.324 | 1.27 | -1.06% | 39 | 112,000 | 145,320 |
| 2022-11-01 | 1.3 | 1.32 | 1.32 | 1.3 | +1.69% | 3 | 4,000 | 5,240 |
| 2022-10-31 | 1.322 | 1.298 | 1.324 | 1.282 | -0.61% | 34 | 157,000 | 202,198 |
| 2022-10-28 | 1.328 | 1.306 | 1.328 | 1.248 | -1.66% | 46 | 188,000 | 241,354 |
| 2022-10-27 | 1.352 | 1.328 | 1.352 | 1.294 | -1.63% | 83 | 228,000 | 301,520 |
| 2022-10-26 | 1.272 | 1.35 | 1.482 | 1.272 | +6.30% | 192 | 509,000 | 700,716 |
| 2022-10-25 | 1.24 | 1.27 | 1.318 | 1.24 | +2.58% | 55 | 261,000 | 334,726 |
| 2022-10-24 | 1.278 | 1.238 | 1.5 | 1.238 | +0.65% | 219 | 846,000 | 1,135,834 |
| 2022-10-21 | 1.184 | 1.23 | 1.258 | 1.182 | +2.67% | 55 | 108,000 | 131,902 |
| 2022-10-20 | 1.178 | 1.198 | 1.198 | 1.164 | +1.35% | 7 | 20,000 | 23,580 |
| 2022-10-19 | 1.182 | 1.182 | 1.182 | 1.182 | -0.17% | 1 | 1,000 | 1,182 |
| 2022-10-18 | 1.148 | 1.184 | 1.222 | 1.148 | -1.17% | 11 | 14,000 | 16,710 |
| 2022-10-17 | 1.162 | 1.198 | 1.198 | 1.154 | +1.53% | 24 | 44,000 | 51,356 |
| 2022-10-14 | 1.168 | 1.18 | 1.18 | 1.166 | -1.83% | 15 | 16,000 | 18,680 |
| 2022-10-13 | 1.182 | 1.202 | 1.202 | 1.174 | 0.00% | 14 | 18,000 | 21,420 |
| 2022-10-12 | 1.138 | 1.202 | 1.202 | 1.138 | +3.98% | 14 | 17,000 | 19,866 |
| 2022-10-11 | 1.078 | 1.156 | 1.17 | 1.078 | +1.05% | 5 | 5,000 | 5,708 |
| 2022-10-10 | 1.076 | 1.144 | 1.144 | 1.032 | +8.54% | 21 | 61,000 | 66,450 |
| 2022-10-07 | 1.072 | 1.054 | 1.072 | 1.054 | -2.59% | 2 | 2,000 | 2,126 |
| 2022-10-06 | 1.052 | 1.082 | 1.114 | 1.052 | -2.87% | 9 | 10,000 | 10,870 |
| 2022-10-05 | 1.13 | 1.114 | 1.13 | 1.078 | -2.79% | 26 | 101,000 | 110,184 |
| 2022-10-04 | 1.15 | 1.146 | 1.152 | 1.124 | -0.52% | 9 | 12,000 | 13,722 |
| 2022-10-03 | 1.15 | 1.152 | 1.152 | 1.094 | +2.13% | 4 | 4,000 | 4,518 |
| 2022-09-30 | 1.19 | 1.128 | 1.196 | 1.096 | +4.44% | 28 | 73,000 | 83,464 |
| 2022-09-29 | 1.036 | 1.08 | 1.104 | 1.036 | -2.35% | 10 | 27,000 | 28,388 |
| 2022-09-28 | 1.008 | 1.106 | 1.108 | 0.976 | +3.36% | 29 | 255,000 | 277,548 |
| 2022-09-27 | 0.922 | 1.07 | 1.23 | 0.92 | 0.00% | 25 | 80,000 | 85,278 |
| 2022-09-26 | 1.152 | 1.07 | 1.152 | 1 | -7.28% | 44 | 174,000 | 185,782 |
| 2022-09-23 | 1.182 | 1.154 | 1.182 | 1.154 | -2.37% | 4 | 4,000 | 4,672 |
| 2022-09-22 | 1.164 | 1.182 | 1.182 | 1.164 | +2.07% | 6 | 14,000 | 16,514 |
| 2022-09-21 | 1.186 | 1.158 | 1.186 | 1.112 | -3.82% | 23 | 59,000 | 68,426 |
| 2022-09-20 | 1.244 | 1.204 | 1.27 | 1.2 | -4.14% | 50 | 142,000 | 174,118 |
| 2022-09-19 | 1.284 | 1.256 | 1.284 | 1.21 | -2.18% | 45 | 100,000 | 124,802 |
| 2022-09-16 | 1.212 | 1.284 | 1.514 | 1.212 | +5.94% | 815 | 2,988,000 | 4,043,856 |
| 2022-09-15 | 1.204 | 1.212 | 1.212 | 1.204 | +0.83% | 30 | 75,000 | 90,646 |
| 2022-09-14 | 1.2 | 1.202 | 1.202 | 1.2 | +0.50% | 3 | 6,000 | 7,204 |
| 2022-09-13 | 1.198 | 1.196 | 1.202 | 1.188 | -0.83% | 12 | 13,000 | 15,540 |
| 2022-09-12 | 1.196 | 1.206 | 1.212 | 1.196 | +1.34% | 14 | 29,000 | 34,884 |
| 2022-09-09 | 1.19 | 1.19 | 1.19 | 1.18 | -0.34% | 8 | 9,000 | 10,684 |
| 2022-09-08 | 1.196 | 1.194 | 1.196 | 1.184 | -1.16% | 16 | 25,000 | 29,798 |
| 2022-09-07 | 1.196 | 1.208 | 1.208 | 1.194 | +0.83% | 6 | 8,000 | 9,624 |
| 2022-09-06 | 1.22 | 1.198 | 1.22 | 1.198 | -1.96% | 13 | 14,000 | 16,900 |
| 2022-09-05 | 1.212 | 1.222 | 1.226 | 1.194 | +1.16% | 16 | 34,000 | 40,982 |
| 2022-09-02 | 1.198 | 1.208 | 1.208 | 1.194 | -0.49% | 5 | 5,000 | 6,002 |
| 2022-09-01 | 1.212 | 1.214 | 1.222 | 1.198 | +1.34% | 12 | 16,000 | 19,424 |
| 2022-08-31 | 1.192 | 1.198 | 1.198 | 1.192 | -1.48% | 2 | 2,000 | 2,390 |
| 2022-08-30 | 1.19 | 1.216 | 1.218 | 1.19 | +1.50% | 22 | 81,000 | 96,714 |
| 2022-08-29 | 1.182 | 1.198 | 1.208 | 1.18 | -0.50% | 44 | 109,000 | 129,862 |
| 2022-08-26 | 1.184 | 1.204 | 1.204 | 1.182 | +0.33% | 9 | 21,000 | 24,922 |
| 2022-08-25 | 1.198 | 1.2 | 1.2 | 1.188 | 0.00% | 16 | 32,000 | 38,116 |
| 2022-08-24 | 1.2 | 1.2 | 1.216 | 1.196 | -1.96% | 11 | 14,000 | 16,808 |
| 2022-08-23 | 1.192 | 1.224 | 1.224 | 1.182 | +1.16% | 30 | 49,000 | 58,954 |
| 2022-08-22 | 1.19 | 1.21 | 1.21 | 1.19 | +0.17% | 6 | 6,000 | 7,214 |
| 2022-08-19 | 1.196 | 1.208 | 1.208 | 1.196 | -0.49% | 3 | 3,000 | 3,612 |
| 2022-08-18 | 1.214 | 1.214 | 1.214 | 1.214 | +0.33% | 2 | 3,000 | 3,642 |
| 2022-08-17 | 1.202 | 1.21 | 1.236 | 1.192 | -2.42% | 58 | 94,000 | 113,528 |
| 2022-08-16 | 1.18 | 1.24 | 1.24 | 1.18 | +4.55% | 13 | 13,000 | 15,578 |
| 2022-08-15 | 1.212 | 1.186 | 1.24 | 1.186 | -1.98% | 20 | 29,000 | 35,126 |
| 2022-08-12 | 1.21 | 1.21 | 1.21 | 1.21 | +1.34% | 1 | 1,000 | 1,210 |
| 2022-08-11 | 1.192 | 1.194 | 1.21 | 1.192 | -1.49% | 4 | 6,000 | 7,172 |
| 2022-08-10 | 1.178 | 1.212 | 1.212 | 1.164 | +3.24% | 32 | 3,743,000 | 4,491,346 |
| 2022-08-09 | 1.19 | 1.174 | 1.19 | 1.146 | -2.65% | 52 | 191,000 | 223,584 |
| 2022-08-08 | 1.206 | 1.206 | 1.206 | 1.206 | +0.17% | 1 | 1,000 | 1,206 |
| 2022-08-05 | 1.2 | 1.204 | 1.278 | 1.186 | +0.50% | 85 | 302,000 | 366,694 |
| 2022-08-04 | 1.21 | 1.198 | 1.214 | 1.19 | -0.17% | 12 | 20,000 | 23,962 |
| 2022-08-03 | 1.216 | 1.2 | 1.224 | 1.188 | -2.76% | 28 | 77,000 | 92,456 |
| 2022-08-02 | 1.228 | 1.234 | 1.234 | 1.228 | +0.82% | 5 | 7,000 | 8,632 |
| 2022-08-01 | 1.2 | 1.224 | 1.226 | 1.192 | -0.33% | 16 | 43,000 | 51,588 |
| 2022-07-29 | 1.226 | 1.228 | 1.228 | 1.202 | +0.66% | 8 | 9,000 | 10,972 |
| 2022-07-28 | 1.308 | 1.22 | 1.308 | 1.2 | -0.97% | 24 | 54,000 | 66,472 |
| 2022-07-27 | 1.264 | 1.232 | 1.338 | 1.228 | -1.12% | 47 | 184,000 | 233,578 |
| 2022-07-26 | 1.258 | 1.246 | 1.262 | 1.204 | -1.74% | 30 | 63,000 | 77,936 |
| 2022-07-25 | 1.258 | 1.268 | 1.268 | 1.258 | +0.96% | 7 | 16,000 | 20,266 |
| 2022-07-22 | 1.19 | 1.256 | 1.256 | 1.19 | +2.95% | 9 | 9,000 | 11,148 |
| 2022-07-21 | 1.196 | 1.22 | 1.224 | 1.184 | +0.83% | 26 | 88,000 | 105,970 |
| 2022-07-20 | 1.21 | 1.21 | 1.21 | 1.204 | -0.49% | 5 | 15,000 | 18,124 |
| 2022-07-19 | 1.26 | 1.216 | 1.266 | 1.154 | -6.17% | 81 | 308,000 | 371,522 |
| 2022-07-18 | 1.238 | 1.296 | 1.428 | 1.238 | +3.51% | 111 | 325,000 | 425,068 |
| 2022-07-15 | 1.256 | 1.252 | 1.256 | 1.252 | -0.48% | 6 | 45,000 | 56,356 |
| 2022-07-14 | 1.3 | 1.258 | 1.3 | 1.258 | -3.08% | 14 | 23,000 | 29,112 |
| 2022-07-13 | 1.362 | 1.298 | 1.37 | 1.212 | -5.12% | 78 | 236,000 | 307,364 |
| 2022-07-12 | 1.214 | 1.368 | 1.372 | 1.194 | +13.62% | 107 | 39,703,000 | 47,679,568 |
| 2022-07-11 | 1.198 | 1.204 | 1.204 | 1.198 | +0.33% | 2 | 2,000 | 2,402 |
| 2022-07-08 | 1.2 | 1.2 | 1.2 | 1.198 | +0.17% | 5 | 1,340,000 | 1,607,994 |
| 2022-07-07 | 1.2 | 1.198 | 1.2 | 1.18 | 0.00% | 17 | 33,000 | 39,168 |
| 2022-07-06 | 1.202 | 1.198 | 1.202 | 1.19 | +1.53% | 9 | 10,000 | 11,948 |
| 2022-07-05 | 1.182 | 1.18 | 1.182 | 1.18 | -1.17% | 6 | 23,000 | 27,148 |
| 2022-07-04 | 1.182 | 1.194 | 1.194 | 1.18 | +1.53% | 6 | 23,000 | 27,170 |
| 2022-07-01 | 1.182 | 1.176 | 1.19 | 1.176 | -0.84% | 6 | 167,000 | 198,408 |
| 2022-06-30 | 1.194 | 1.186 | 1.194 | 1.17 | -1.98% | 29 | 716,000 | 849,672 |
| 2022-06-29 | 1.184 | 1.21 | 1.21 | 1.184 | +0.83% | 4 | 5,000 | 5,992 |
| 2022-06-28 | 1.206 | 1.2 | 1.206 | 1.188 | 0.00% | 25 | 15,540,000 | 18,647,912 |
| 2022-06-27 | 1.202 | 1.2 | 1.216 | 1.196 | 0.00% | 20 | 9,980,000 | 11,976,182 |
| 2022-06-24 | 1.2 | 1.2 | 1.2 | 1.2 | +1.01% | 1 | 10,000 | 12,000 |
| 2022-06-23 | 1.188 | 1.188 | 1.194 | 1.186 | -1.33% | 8 | 31,000 | 36,850 |
| 2022-06-22 | 1.202 | 1.204 | 1.212 | 1.186 | -0.66% | 10 | 15,000 | 17,954 |
| 2022-06-21 | 1.184 | 1.212 | 1.212 | 1.178 | +1.00% | 18 | 66,000 | 78,832 |
| 2022-06-20 | 1.19 | 1.2 | 1.2 | 1.184 | +0.50% | 5 | 6,000 | 7,142 |
| 2022-06-17 | 1.192 | 1.194 | 1.208 | 1.192 | -1.65% | 6 | 12,000 | 14,356 |
| 2022-06-16 | 1.206 | 1.214 | 1.22 | 1.206 | +1.85% | 6 | 43,000 | 52,068 |
| 2022-06-15 | 1.212 | 1.192 | 1.212 | 1.192 | -0.67% | 7 | 25,000 | 30,070 |
| 2022-06-14 | 1.236 | 1.2 | 1.246 | 1.172 | -0.66% | 41 | 170,000 | 204,994 |
| 2022-06-10 | 1.228 | 1.208 | 1.246 | 1.2 | -3.21% | 18 | 132,000 | 162,860 |
| 2022-06-09 | 1.24 | 1.248 | 1.29 | 1.226 | +0.97% | 25 | 135,000 | 168,518 |
| 2022-06-08 | 1.188 | 1.236 | 1.27 | 1.154 | +1.64% | 59 | 257,000 | 310,332 |
| 2022-06-07 | 1.188 | 1.216 | 1.428 | 1.184 | +0.50% | 462 | 2,073,000 | 2,640,276 |
| 2022-06-06 | 1.202 | 1.21 | 1.21 | 1.174 | +0.67% | 6 | 53,000 | 62,316 |
| 2022-06-03 | 1.2 | 1.202 | 1.22 | 1.2 | -0.33% | 4 | 108,000 | 129,722 |
| 2022-06-02 | 1.206 | 1.206 | 1.206 | 1.206 | +0.50% | 1 | 1,000 | 1,206 |
| 2022-06-01 | 1.188 | 1.2 | 1.2 | 1.186 | 0.00% | 8 | 23,000 | 27,412 |
| 2022-05-31 | 1.2 | 1.2 | 1.2 | 1.2 | -0.83% | 2 | 6,000 | 7,200 |
| 2022-05-30 | 1.218 | 1.21 | 1.218 | 1.2 | +0.17% | 7 | 18,000 | 21,756 |
| 2022-05-27 | 1.228 | 1.208 | 1.228 | 1.206 | +0.17% | 5 | 7,000 | 8,466 |
| 2022-05-26 | 1.214 | 1.206 | 1.214 | 1.18 | -1.15% | 14 | 29,000 | 34,490 |
| 2022-05-25 | 1.236 | 1.22 | 1.236 | 1.2 | -0.65% | 17 | 1,907,000 | 2,289,442 |
| 2022-05-24 | 1.216 | 1.228 | 1.25 | 1.216 | +1.99% | 21 | 162,000 | 199,906 |
| 2022-05-23 | 1.262 | 1.204 | 1.262 | 1.188 | -4.29% | 23 | 48,000 | 58,850 |
| 2022-05-20 | 1.256 | 1.258 | 1.258 | 1.22 | +0.16% | 22 | 119,000 | 147,706 |
| 2022-05-19 | 1.254 | 1.256 | 1.268 | 1.188 | -1.10% | 25 | 117,000 | 141,572 |
| 2022-05-18 | 1.252 | 1.27 | 1.27 | 1.23 | +1.28% | 20 | 55,000 | 68,280 |
| 2022-05-17 | 1.262 | 1.254 | 1.268 | 1.24 | -0.16% | 14 | 29,000 | 36,362 |
| 2022-05-16 | 1.266 | 1.256 | 1.266 | 1.25 | -0.32% | 9 | 24,000 | 30,164 |
| 2022-05-13 | 1.258 | 1.26 | 1.26 | 1.24 | -0.16% | 11 | 40,000 | 49,974 |
| 2022-05-12 | 1.26 | 1.262 | 1.292 | 1.246 | +0.48% | 12 | 40,000 | 50,066 |
| 2022-05-11 | 1.24 | 1.256 | 1.322 | 1.24 | -1.88% | 33 | 60,000 | 76,102 |
| 2022-05-06 | 1.25 | 1.28 | 1.28 | 1.232 | +1.27% | 12 | 14,000 | 17,572 |
| 2022-05-05 | 1.232 | 1.264 | 1.278 | 1.232 | +2.43% | 12 | 21,000 | 26,410 |
| 2022-05-04 | 1.308 | 1.234 | 1.308 | 1.232 | -3.89% | 59 | 204,000 | 253,856 |
| 2022-04-29 | 1.362 | 1.284 | 1.362 | 1.244 | -5.73% | 56 | 406,000 | 527,482 |
| 2022-04-28 | 1.35 | 1.362 | 1.39 | 1.316 | -0.58% | 63 | 544,000 | 727,570 |
| 2022-04-27 | 1.416 | 1.37 | 1.594 | 1.348 | -1.44% | 146 | 1,116,000 | 1,624,880 |
| 2022-04-26 | 1.332 | 1.39 | 1.408 | 1.332 | -2.11% | 35 | 1,146,000 | 1,589,882 |
| 2022-04-25 | 1.35 | 1.42 | 1.42 | 1.282 | +5.65% | 18 | 150,000 | 208,288 |
| 2022-04-22 | 1.342 | 1.344 | 1.344 | 1.262 | +1.82% | 16 | 75,000 | 99,810 |
| 2022-04-21 | 1.26 | 1.32 | 1.328 | 1.244 | +5.43% | 15 | 28,000 | 35,602 |
| 2022-04-20 | 1.272 | 1.252 | 1.37 | 1.252 | -6.71% | 47 | 704,000 | 889,676 |
| 2022-04-19 | 1.19 | 1.342 | 1.466 | 1.19 | +12.21% | 191 | 3,793,000 | 5,168,866 |
| 2022-04-18 | 1.17 | 1.196 | 1.196 | 1.15 | -1.48% | 11 | 37,000 | 42,918 |
| 2022-04-14 | 1.214 | 1.214 | 1.214 | 1.214 | +4.48% | 2 | 2,000 | 2,428 |
| 2022-04-13 | 1.164 | 1.162 | 1.22 | 1.15 | -0.17% | 25 | 104,000 | 121,236 |
| 2022-04-12 | 1.23 | 1.164 | 1.236 | 1.164 | -1.02% | 14 | 69,000 | 81,398 |
| 2022-04-11 | 1.292 | 1.176 | 1.348 | 1.152 | -1.51% | 62 | 158,000 | 196,700 |
| 2022-04-08 | 1.184 | 1.194 | 1.2 | 1.15 | 0.00% | 11 | 15,000 | 17,720 |
| 2022-04-07 | 1.134 | 1.194 | 1.43 | 1.106 | +3.65% | 75 | 243,000 | 289,958 |
| 2022-04-06 | 1.154 | 1.152 | 1.204 | 1.11 | -1.87% | 32 | 237,000 | 272,552 |
| 2022-04-05 | 1.24 | 1.174 | 1.286 | 1.154 | -5.32% | 51 | 198,000 | 237,412 |
| 2022-04-04 | 1.276 | 1.24 | 1.378 | 1.18 | +4.20% | 105 | 445,000 | 585,512 |
| 2022-04-01 | 1.204 | 1.19 | 1.302 | 1.16 | +0.17% | 27 | 69,000 | 83,230 |
| 2022-03-31 | 1.246 | 1.188 | 1.278 | 1.186 | -1.00% | 21 | 84,000 | 101,432 |
| 2022-03-30 | 1.194 | 1.2 | 1.2 | 1.194 | +6.57% | 2 | 2,000 | 2,394 |
| 2022-03-29 | 1.126 | 1.126 | 1.134 | 1.112 | +0.54% | 14 | 110,000 | 123,902 |
| 2022-03-28 | 1.304 | 1.12 | 1.304 | 1.014 | -1.23% | 17 | 70,000 | 75,916 |
| 2022-02-25 | 1.3 | 1.134 | 1.39 | 1.134 | +9.46% | 14 | 290,000 | 352,520 |
| 2022-02-24 | 1.158 | 1.036 | 1.158 | 0.85 | -13.52% | 81 | 25,740,000 | 29,029,260 |
| 2022-02-22 | 1.16 | 1.198 | 1.38 | 1.158 | +3.81% | 20 | 3,330,000 | 4,003,880 |
| 2022-02-21 | 1.24 | 1.154 | 1.346 | 1.132 | -9.42% | 27 | 360,000 | 446,620 |
| 2022-02-18 | 1.394 | 1.274 | 1.424 | 1.274 | -1.70% | 85 | 1,190,000 | 1,628,780 |
| 2022-02-17 | 1.22 | 1.296 | 1.426 | 1.22 | +6.75% | 111 | 1,280,000 | 1,697,020 |
| 2022-02-16 | 1.19 | 1.214 | 1.224 | 1.178 | -2.25% | 19 | 220,000 | 263,220 |
| 2022-02-15 | 1.244 | 1.242 | 1.244 | 1.242 | +3.50% | 2 | 30,000 | 37,280 |
| 2022-02-14 | 1.136 | 1.2 | 1.242 | 1.136 | +1.01% | 17 | 170,000 | 198,460 |
| 2022-02-11 | 1.2 | 1.188 | 1.2 | 1.184 | -0.67% | 4 | 50,000 | 59,520 |
| 2022-02-10 | 1.238 | 1.196 | 1.24 | 1.196 | -2.29% | 12 | 120,000 | 145,640 |
| 2022-02-09 | 1.236 | 1.224 | 1.29 | 1.224 | -0.33% | 14 | 160,000 | 199,540 |
| 2022-02-08 | 1.23 | 1.228 | 1.328 | 1.192 | -3.46% | 24 | 270,000 | 336,400 |
| 2022-02-07 | 1.324 | 1.272 | 1.324 | 1.27 | -3.78% | 10 | 100,000 | 129,980 |
| 2022-02-04 | 1.426 | 1.322 | 1.428 | 1.31 | +1.54% | 28 | 300,000 | 410,940 |
| 2022-02-03 | 1.19 | 1.302 | 1.42 | 1.19 | +0.93% | 77 | 1,030,000 | 1,401,400 |
| 2022-02-02 | 1.192 | 1.29 | 1.348 | 1.192 | +11.02% | 67 | 760,000 | 985,340 |
| 2022-02-01 | 1.188 | 1.162 | 1.188 | 1.162 | +0.09% | 2 | 20,000 | 23,500 |
| 2022-01-28 | 1.161 | 1.161 | 1.161 | 1.161 | +1.40% | 1 | 10,000 | 11,610 |
| 2022-01-27 | 1.14 | 1.145 | 1.145 | 1.14 | +0.44% | 2 | 20,000 | 22,850 |
| 2022-01-26 | 1.141 | 1.14 | 1.15 | 1.14 | -1.89% | 3 | 30,000 | 34,310 |
| 2022-01-25 | 1.152 | 1.162 | 1.162 | 1.151 | -0.17% | 4 | 40,000 | 46,160 |
| 2022-01-24 | 1.172 | 1.164 | 1.172 | 1.16 | -6.58% | 8 | 480,000 | 557,070 |
| 2022-01-21 | 1.246 | 1.246 | 1.246 | 1.246 | +2.30% | 1 | 10,000 | 12,460 |
| 2022-01-20 | 1.218 | 1.218 | 1.218 | 1.218 | +2.27% | 1 | 10,000 | 12,180 |
| 2022-01-19 | 1.201 | 1.191 | 1.201 | 1.19 | +2.58% | 5 | 60,000 | 71,820 |
| 2022-01-18 | 1.152 | 1.161 | 1.17 | 1.15 | +0.17% | 30 | 1,180,000 | 1,362,410 |
| 2022-01-17 | 1.163 | 1.159 | 1.23 | 1.15 | 0.00% | 29 | 900,000 | 1,040,500 |
| 2022-01-14 | 1.161 | 1.159 | 1.169 | 1.129 | -0.94% | 27 | 590,000 | 681,650 |
| 2022-01-13 | 1.219 | 1.17 | 1.222 | 1.155 | -3.78% | 15 | 210,000 | 253,840 |
| 2022-01-12 | 1.216 | 1.216 | 1.216 | 1.216 | +0.75% | 1 | 10,000 | 12,160 |
| 2022-01-11 | 1.178 | 1.207 | 1.22 | 1.175 | +1.43% | 6 | 60,000 | 71,650 |
| 2022-01-10 | 1.218 | 1.19 | 1.218 | 1.184 | -0.83% | 6 | 60,000 | 72,100 |
| 2022-01-05 | 1.2 | 1.2 | 1.2 | 1.2 | +0.25% | 1 | 20,000 | 24,000 |
| 2022-01-04 | 1.132 | 1.197 | 1.199 | 1.132 | 0.00% | 10 | 100,000 | 117,480 |