Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 2.965 | 3 | 3.07 | 2.925 | +1.52% | 42 | 103,000 | 309,550 |
| 2023-12-28 | 3.135 | 2.955 | 3.135 | 2.945 | -4.37% | 43 | 192,000 | 582,995 |
| 2023-12-27 | 3.13 | 3.09 | 3.15 | 3.035 | -1.28% | 41 | 146,000 | 450,305 |
| 2023-12-26 | 3.04 | 3.13 | 3.18 | 2.98 | +2.29% | 81 | 328,000 | 1,011,565 |
| 2023-12-25 | 3.075 | 3.06 | 3.115 | 3.045 | -1.13% | 21 | 136,000 | 415,870 |
| 2023-12-22 | 3.06 | 3.095 | 3.125 | 3.03 | +1.14% | 22 | 104,000 | 320,220 |
| 2023-12-21 | 3.11 | 3.06 | 3.135 | 3.015 | -2.86% | 52 | 112,000 | 343,425 |
| 2023-12-20 | 3.15 | 3.15 | 3.195 | 3.04 | 0.00% | 58 | 229,000 | 712,995 |
| 2023-12-19 | 3.095 | 3.15 | 3.15 | 3.04 | +2.94% | 30 | 82,000 | 256,430 |
| 2023-12-18 | 2.945 | 3.06 | 3.1 | 2.945 | +3.90% | 45 | 204,000 | 612,740 |
| 2023-12-15 | 2.855 | 2.945 | 2.945 | 2.79 | +1.03% | 83 | 312,000 | 895,475 |
| 2023-12-14 | 2.955 | 2.915 | 2.98 | 2.86 | -1.19% | 72 | 320,000 | 936,465 |
| 2023-12-13 | 3.03 | 2.95 | 3.04 | 2.855 | -1.50% | 98 | 281,000 | 829,535 |
| 2023-12-12 | 2.88 | 2.995 | 3.1 | 2.8 | +4.36% | 195 | 769,000 | 2,241,535 |
| 2023-12-11 | 3.075 | 2.87 | 3.085 | 2.87 | -6.36% | 184 | 435,000 | 1,272,340 |
| 2023-12-08 | 3.065 | 3.065 | 3.15 | 3.065 | +0.99% | 30 | 119,000 | 372,115 |
| 2023-12-07 | 3.17 | 3.035 | 3.17 | 2.955 | -2.88% | 43 | 82,000 | 249,015 |
| 2023-12-06 | 3.05 | 3.125 | 3.135 | 3.01 | +4.34% | 45 | 239,000 | 738,575 |
| 2023-12-05 | 3.05 | 2.995 | 3.06 | 2.88 | -2.12% | 80 | 250,000 | 741,180 |
| 2023-12-04 | 3.15 | 3.06 | 3.175 | 3.06 | -3.16% | 79 | 229,000 | 714,085 |
| 2023-12-01 | 3.215 | 3.16 | 3.23 | 3.16 | -1.25% | 34 | 97,000 | 311,235 |
| 2023-11-30 | 3.33 | 3.2 | 3.335 | 3.165 | -4.76% | 68 | 210,000 | 682,190 |
| 2023-11-29 | 3.305 | 3.36 | 3.5 | 3.3 | -2.47% | 41 | 103,000 | 347,525 |
| 2023-11-28 | 3.325 | 3.445 | 3.5 | 3.2 | +5.84% | 103 | 329,000 | 1,093,955 |
| 2023-11-27 | 3.41 | 3.255 | 3.41 | 3.25 | -3.56% | 63 | 541,000 | 1,791,445 |
| 2023-11-24 | 3.39 | 3.375 | 3.45 | 3.355 | -2.88% | 41 | 141,000 | 475,790 |
| 2023-11-23 | 3.55 | 3.475 | 3.55 | 3.35 | +1.61% | 61 | 156,000 | 537,000 |
| 2023-11-22 | 3.365 | 3.42 | 3.43 | 3.345 | -0.58% | 37 | 78,000 | 264,310 |
| 2023-11-21 | 3.59 | 3.44 | 3.59 | 3.34 | -1.71% | 107 | 268,000 | 905,940 |
| 2023-11-20 | 3.635 | 3.5 | 3.65 | 3.38 | -2.10% | 104 | 315,000 | 1,109,345 |
| 2023-11-17 | 3.52 | 3.575 | 3.58 | 3.365 | +0.99% | 111 | 347,000 | 1,204,550 |
| 2023-11-16 | 3.6 | 3.54 | 3.795 | 3.51 | -3.41% | 291 | 968,000 | 3,529,360 |
| 2023-11-15 | 3.55 | 3.665 | 3.695 | 3.505 | +4.42% | 219 | 1,175,000 | 4,228,810 |
| 2023-11-14 | 3.49 | 3.51 | 3.585 | 3.305 | +0.57% | 250 | 1,426,000 | 4,913,475 |
| 2023-11-13 | 3.345 | 3.49 | 3.72 | 3.345 | +11.50% | 882 | 3,892,000 | 13,588,485 |
| 2023-11-10 | 3.28 | 3.13 | 3.43 | 3.03 | -2.34% | 312 | 1,027,000 | 3,318,030 |
| 2023-11-09 | 3.28 | 3.205 | 3.28 | 3.16 | -2.29% | 37 | 54,000 | 174,055 |
| 2023-11-08 | 3.305 | 3.28 | 3.4 | 3.26 | -0.15% | 90 | 273,000 | 905,445 |
| 2023-11-07 | 3.345 | 3.285 | 3.345 | 3.285 | -0.76% | 16 | 43,000 | 141,770 |
| 2023-11-06 | 3.255 | 3.31 | 3.34 | 3.225 | -0.15% | 53 | 141,000 | 463,195 |
| 2023-11-03 | 3.185 | 3.315 | 3.32 | 3.185 | +3.92% | 95 | 487,000 | 1,589,695 |
| 2023-11-02 | 3.185 | 3.19 | 3.255 | 3.155 | +0.31% | 37 | 81,000 | 259,790 |
| 2023-11-01 | 3.2 | 3.18 | 3.26 | 3.1 | -3.23% | 98 | 241,000 | 769,220 |
| 2023-10-31 | 3.486 | 3.286 | 3.486 | 3.178 | -1.50% | 104 | 389,000 | 1,292,260 |
| 2023-10-30 | 3.312 | 3.336 | 3.6 | 3.234 | +4.25% | 487 | 1,740,000 | 5,987,970 |
| 2023-10-27 | 3.25 | 3.2 | 3.318 | 3.112 | -1.54% | 165 | 708,000 | 2,283,110 |
| 2023-10-26 | 3.342 | 3.25 | 3.342 | 3.25 | -2.05% | 49 | 226,000 | 745,260 |
| 2023-10-25 | 3.326 | 3.318 | 3.354 | 3.25 | +0.12% | 82 | 228,000 | 754,458 |
| 2023-10-24 | 3.338 | 3.314 | 3.348 | 3.232 | +1.28% | 57 | 276,000 | 906,744 |
| 2023-10-23 | 3.27 | 3.272 | 3.368 | 3.2 | +0.37% | 87 | 365,000 | 1,209,216 |
| 2023-10-20 | 3.362 | 3.26 | 3.394 | 3.21 | -3.83% | 82 | 202,000 | 663,048 |
| 2023-10-19 | 3.392 | 3.39 | 3.546 | 3.324 | +0.59% | 189 | 694,000 | 2,383,850 |
| 2023-10-18 | 3.39 | 3.37 | 3.448 | 3.352 | -0.59% | 62 | 211,000 | 712,286 |
| 2023-10-17 | 3.234 | 3.39 | 3.398 | 3.192 | +4.69% | 104 | 541,000 | 1,795,580 |
| 2023-10-16 | 3.238 | 3.238 | 3.35 | 3.194 | 0.00% | 126 | 515,000 | 1,686,204 |
| 2023-10-13 | 3.186 | 3.238 | 3.356 | 3.184 | -0.92% | 88 | 443,000 | 1,436,718 |
| 2023-10-12 | 3.2 | 3.268 | 3.29 | 3.094 | +1.68% | 53 | 207,000 | 659,254 |
| 2023-10-11 | 3.088 | 3.214 | 3.292 | 3.088 | +4.28% | 203 | 895,000 | 2,875,862 |
| 2023-10-10 | 3.034 | 3.082 | 3.088 | 3.034 | +1.12% | 19 | 69,000 | 211,508 |
| 2023-10-09 | 3.086 | 3.048 | 3.088 | 3 | +0.53% | 57 | 151,000 | 458,990 |
| 2023-10-06 | 3.084 | 3.032 | 3.086 | 3.008 | -1.75% | 36 | 112,000 | 340,420 |
| 2023-10-05 | 3.122 | 3.086 | 3.166 | 3.05 | -2.77% | 79 | 215,000 | 666,450 |
| 2023-10-04 | 3.264 | 3.174 | 3.264 | 3.134 | -1.73% | 56 | 111,000 | 354,638 |
| 2023-10-03 | 3.32 | 3.23 | 3.32 | 3.206 | -2.65% | 42 | 85,000 | 274,900 |
| 2023-10-02 | 3.348 | 3.318 | 3.358 | 3.202 | -0.66% | 101 | 302,000 | 997,230 |
| 2023-09-29 | 3.444 | 3.34 | 3.476 | 3.3 | -2.62% | 111 | 349,000 | 1,181,364 |
| 2023-09-28 | 3.388 | 3.43 | 3.444 | 3.388 | +1.30% | 57 | 146,000 | 500,486 |
| 2023-09-27 | 3.39 | 3.386 | 3.67 | 3.216 | +5.16% | 574 | 1,725,000 | 5,972,798 |
| 2023-09-26 | 3.264 | 3.22 | 3.4 | 3.178 | +1.39% | 193 | 667,000 | 2,199,566 |
| 2023-09-25 | 3.108 | 3.176 | 3.284 | 2.988 | +2.45% | 262 | 1,011,000 | 3,141,694 |
| 2023-09-22 | 2.998 | 3.1 | 3.372 | 2.942 | +8.24% | 645 | 2,463,000 | 7,701,334 |
| 2023-09-21 | 3.208 | 2.864 | 3.238 | 2.7 | -11.55% | 193 | 963,000 | 2,870,778 |
| 2023-09-20 | 3.4 | 3.238 | 3.4 | 3 | -4.76% | 232 | 600,000 | 1,886,886 |
| 2023-09-19 | 3.616 | 3.4 | 3.672 | 3.302 | -5.97% | 143 | 417,000 | 1,447,392 |
| 2023-09-18 | 3.78 | 3.616 | 3.78 | 3.6 | -4.19% | 142 | 314,000 | 1,158,966 |
| 2023-09-15 | 3.5 | 3.774 | 3.774 | 3.346 | +9.01% | 273 | 699,000 | 2,523,924 |
| 2023-09-14 | 3.832 | 3.462 | 3.832 | 3.26 | -9.56% | 419 | 1,142,000 | 4,007,082 |
| 2023-09-13 | 3.87 | 3.828 | 3.876 | 3.776 | +0.21% | 93 | 234,000 | 891,208 |
| 2023-09-12 | 3.778 | 3.82 | 3.876 | 3.778 | +1.43% | 63 | 133,000 | 509,458 |
| 2023-09-11 | 3.794 | 3.766 | 3.884 | 3.636 | +0.70% | 106 | 276,000 | 1,041,678 |
| 2023-09-08 | 3.822 | 3.74 | 3.894 | 3.634 | -2.86% | 149 | 521,000 | 1,951,456 |
| 2023-09-07 | 4.116 | 3.85 | 4.18 | 3.724 | -2.23% | 571 | 2,394,000 | 9,427,396 |
| 2023-09-06 | 4.026 | 3.938 | 4.062 | 3.9 | -2.09% | 253 | 1,065,000 | 4,231,402 |
| 2023-09-05 | 3.912 | 4.022 | 4.1 | 3.9 | +2.97% | 502 | 1,815,000 | 7,263,832 |
| 2023-09-04 | 3.958 | 3.906 | 3.978 | 3.846 | -0.26% | 274 | 1,185,000 | 4,630,060 |
| 2023-09-01 | 3.986 | 3.916 | 3.998 | 3.892 | -1.76% | 109 | 290,000 | 1,136,658 |
| 2023-08-31 | 3.96 | 3.986 | 4.026 | 3.914 | +1.74% | 155 | 634,000 | 2,523,448 |
| 2023-08-30 | 3.9 | 3.918 | 4.088 | 3.8 | +1.35% | 249 | 692,000 | 2,728,318 |
| 2023-08-29 | 4.03 | 3.866 | 4.11 | 3.604 | -4.07% | 619 | 2,495,000 | 9,706,736 |
| 2023-08-28 | 3.998 | 4.03 | 4.09 | 3.838 | +3.55% | 313 | 1,877,000 | 7,438,312 |
| 2023-08-25 | 3.898 | 3.892 | 4.092 | 3.752 | +1.73% | 307 | 871,000 | 3,416,462 |
| 2023-08-24 | 3.802 | 3.826 | 3.882 | 3.74 | -0.67% | 111 | 292,000 | 1,110,136 |
| 2023-08-23 | 3.974 | 3.852 | 4 | 3.8 | -3.02% | 322 | 1,050,000 | 4,070,862 |
| 2023-08-22 | 3.936 | 3.972 | 3.972 | 3.724 | +1.27% | 636 | 2,269,000 | 8,794,456 |
| 2023-08-21 | 3.63 | 3.922 | 3.938 | 3.53 | +7.98% | 381 | 1,217,000 | 4,568,662 |
| 2023-08-18 | 3.52 | 3.632 | 3.748 | 3.47 | +3.77% | 153 | 377,000 | 1,367,864 |
| 2023-08-17 | 3.61 | 3.5 | 3.748 | 3.44 | -1.19% | 204 | 421,000 | 1,493,860 |
| 2023-08-16 | 3.96 | 3.542 | 3.982 | 3.41 | -6.10% | 536 | 1,591,000 | 5,752,156 |
| 2023-08-15 | 3.69 | 3.772 | 4.3 | 3.632 | +6.19% | 1689 | 5,927,000 | 23,565,540 |
| 2023-08-14 | 3.786 | 3.552 | 3.98 | 3.552 | -6.13% | 416 | 1,331,000 | 5,083,314 |
| 2023-08-11 | 3.622 | 3.784 | 3.85 | 3.524 | +4.88% | 607 | 2,354,000 | 8,795,658 |
| 2023-08-10 | 4.562 | 3.608 | 4.9 | 3.5 | -21.50% | 1811 | 6,278,000 | 24,470,742 |
| 2023-08-09 | 4.08 | 4.596 | 4.792 | 4.072 | +15.07% | 3218 | 13,009,000 | 59,002,306 |
| 2023-08-08 | 3.8 | 3.994 | 4.094 | 3.25 | +9.42% | 1591 | 6,484,000 | 24,236,112 |
| 2023-08-07 | 3.36 | 3.65 | 3.75 | 3.3 | +8.18% | 367 | 2,387,000 | 8,329,228 |
| 2023-08-04 | 3.49 | 3.374 | 3.5 | 3.286 | -3.54% | 416 | 1,383,000 | 4,761,080 |
| 2023-08-03 | 3.482 | 3.498 | 3.504 | 3.38 | +0.92% | 181 | 613,000 | 2,124,672 |
| 2023-08-02 | 3.506 | 3.466 | 3.61 | 3.452 | -0.69% | 203 | 775,000 | 2,712,748 |
| 2023-08-01 | 3.458 | 3.49 | 3.5 | 3.38 | +0.98% | 203 | 811,000 | 2,794,550 |
| 2023-07-31 | 3.4 | 3.456 | 3.48 | 3.388 | +1.17% | 100 | 920,000 | 3,144,324 |
| 2023-07-28 | 3.394 | 3.416 | 3.48 | 3.386 | +0.89% | 95 | 308,000 | 1,053,118 |
| 2023-07-27 | 3.38 | 3.386 | 3.496 | 3.372 | +0.53% | 297 | 1,016,000 | 3,481,818 |
| 2023-07-26 | 3.34 | 3.368 | 3.368 | 3.286 | +1.08% | 66 | 219,000 | 728,792 |
| 2023-07-25 | 3.37 | 3.332 | 3.37 | 3.25 | -0.06% | 127 | 511,000 | 1,689,950 |
| 2023-07-24 | 3.292 | 3.334 | 3.364 | 3.27 | +2.58% | 123 | 347,000 | 1,150,410 |
| 2023-07-21 | 3.3 | 3.25 | 3.334 | 3.224 | -1.46% | 96 | 308,000 | 1,008,690 |
| 2023-07-20 | 3.346 | 3.298 | 3.45 | 3.182 | -0.72% | 334 | 1,178,000 | 3,930,930 |
| 2023-07-19 | 3.32 | 3.322 | 3.386 | 3.122 | +0.06% | 342 | 1,239,000 | 4,053,088 |
| 2023-07-18 | 3.252 | 3.32 | 3.35 | 3.252 | +1.72% | 146 | 467,000 | 1,548,208 |
| 2023-07-17 | 3.004 | 3.264 | 3.39 | 3.002 | -2.22% | 553 | 2,189,000 | 7,036,224 |
| 2023-07-14 | 3.224 | 3.338 | 3.888 | 3.224 | +4.71% | 1921 | 6,627,000 | 23,632,698 |
| 2023-07-13 | 3.13 | 3.188 | 3.378 | 3.024 | +1.85% | 517 | 1,529,000 | 4,900,854 |
| 2023-07-12 | 2.976 | 3.13 | 3.132 | 2.96 | +5.67% | 365 | 890,000 | 2,731,570 |
| 2023-07-11 | 2.914 | 2.962 | 3.094 | 2.888 | +1.65% | 141 | 550,000 | 1,639,672 |
| 2023-07-10 | 2.83 | 2.914 | 2.976 | 2.8 | +2.61% | 128 | 434,000 | 1,259,420 |
| 2023-07-07 | 2.8 | 2.84 | 2.862 | 2.8 | -0.35% | 60 | 217,000 | 616,866 |
| 2023-07-06 | 2.8 | 2.85 | 2.948 | 2.8 | +0.49% | 180 | 508,000 | 1,445,262 |
| 2023-07-05 | 2.914 | 2.836 | 2.924 | 2.8 | -2.54% | 325 | 1,005,000 | 2,843,664 |
| 2023-07-04 | 2.9 | 2.91 | 3.3 | 2.792 | +1.18% | 729 | 2,347,000 | 7,116,296 |
| 2023-07-03 | 2.892 | 2.876 | 3.072 | 2.792 | +0.49% | 499 | 1,503,000 | 4,369,764 |
| 2023-06-30 | 2.92 | 2.862 | 2.946 | 2.844 | -1.72% | 62 | 203,000 | 590,576 |
| 2023-06-29 | 2.912 | 2.912 | 2.912 | 2.9 | +0.14% | 22 | 45,000 | 130,818 |
| 2023-06-28 | 2.98 | 2.908 | 2.984 | 2.876 | -0.75% | 60 | 170,000 | 498,310 |
| 2023-06-27 | 2.9 | 2.93 | 2.95 | 2.864 | +1.03% | 73 | 188,000 | 546,522 |
| 2023-06-26 | 2.894 | 2.9 | 2.9 | 2.802 | -0.21% | 65 | 163,000 | 461,000 |
| 2023-06-23 | 2.938 | 2.906 | 2.968 | 2.8 | -2.09% | 112 | 290,000 | 837,772 |
| 2023-06-22 | 3.1 | 2.968 | 3.11 | 2.95 | +0.61% | 45 | 253,000 | 755,738 |
| 2023-06-21 | 2.922 | 2.95 | 3.098 | 2.9 | +1.30% | 136 | 494,000 | 1,472,682 |
| 2023-06-20 | 2.95 | 2.912 | 2.98 | 2.89 | -0.21% | 93 | 366,000 | 1,069,966 |
| 2023-06-19 | 2.98 | 2.918 | 3.1 | 2.862 | +0.83% | 357 | 1,184,000 | 3,520,652 |
| 2023-06-16 | 2.786 | 2.894 | 2.95 | 2.78 | +4.33% | 280 | 796,000 | 2,275,932 |
| 2023-06-15 | 2.832 | 2.774 | 2.844 | 2.75 | -1.91% | 105 | 431,000 | 1,203,600 |
| 2023-06-14 | 2.82 | 2.828 | 2.9 | 2.676 | +4.20% | 428 | 1,802,000 | 5,038,022 |
| 2023-06-13 | 2.702 | 2.714 | 2.714 | 2.684 | +0.82% | 27 | 43,000 | 116,178 |
| 2023-06-09 | 2.716 | 2.692 | 2.736 | 2.69 | -1.03% | 87 | 465,000 | 1,257,394 |
| 2023-06-08 | 2.72 | 2.72 | 2.764 | 2.692 | +0.29% | 67 | 323,000 | 874,228 |
| 2023-06-07 | 2.746 | 2.712 | 2.75 | 2.7 | -0.22% | 32 | 92,000 | 249,564 |
| 2023-06-06 | 2.842 | 2.718 | 2.86 | 2.67 | -1.74% | 128 | 344,000 | 938,408 |
| 2023-06-05 | 2.842 | 2.766 | 2.844 | 2.72 | -0.50% | 78 | 313,000 | 867,736 |
| 2023-06-02 | 2.846 | 2.78 | 2.85 | 2.722 | -0.64% | 120 | 304,000 | 841,232 |
| 2023-06-01 | 2.718 | 2.798 | 2.9 | 2.65 | +3.63% | 527 | 1,605,000 | 4,472,042 |
| 2023-05-31 | 2.692 | 2.7 | 2.932 | 2.632 | +0.30% | 243 | 1,224,000 | 3,317,014 |
| 2023-05-30 | 2.5 | 2.692 | 2.77 | 2.486 | +6.40% | 428 | 1,498,000 | 3,930,146 |
| 2023-05-29 | 2.552 | 2.53 | 2.562 | 2.52 | -0.16% | 53 | 226,000 | 574,082 |
| 2023-05-26 | 2.618 | 2.534 | 2.62 | 2.5 | -2.31% | 183 | 665,000 | 1,691,866 |
| 2023-05-25 | 2.612 | 2.594 | 2.7 | 2.492 | +0.86% | 218 | 715,000 | 1,839,666 |
| 2023-05-24 | 2.614 | 2.572 | 2.614 | 2.47 | +0.16% | 144 | 834,000 | 2,120,030 |
| 2023-05-23 | 2.614 | 2.568 | 2.614 | 2.442 | -1.38% | 262 | 512,000 | 1,281,108 |
| 2023-05-22 | 2.65 | 2.604 | 2.72 | 2.424 | -1.74% | 349 | 1,170,000 | 3,030,416 |
| 2023-05-19 | 3.242 | 2.65 | 3.9 | 2.412 | -16.19% | 2279 | 9,057,000 | 25,993,776 |
| 2023-05-18 | 3.362 | 3.162 | 3.878 | 2.922 | +3.47% | 2090 | 7,596,000 | 26,095,978 |
| 2023-05-17 | 2.232 | 3.056 | 3.056 | 2.18 | +39.93% | 1543 | 9,064,000 | 26,079,568 |
| 2023-05-16 | 2.208 | 2.184 | 2.362 | 2.116 | -0.73% | 198 | 502,000 | 1,107,462 |
| 2023-05-15 | 2.25 | 2.2 | 2.35 | 2.192 | -2.14% | 128 | 386,000 | 860,054 |
| 2023-05-12 | 2.328 | 2.248 | 2.496 | 2.176 | -2.85% | 185 | 511,000 | 1,186,088 |
| 2023-05-11 | 2.144 | 2.314 | 2.342 | 2.144 | +4.90% | 99 | 211,000 | 479,196 |
| 2023-05-10 | 2.07 | 2.206 | 2.284 | 2.07 | +4.95% | 113 | 330,000 | 714,824 |
| 2023-05-08 | 2.17 | 2.102 | 2.206 | 2.012 | -0.94% | 217 | 775,000 | 1,613,794 |
| 2023-05-05 | 2.174 | 2.122 | 2.796 | 2.112 | -4.33% | 975 | 4,160,000 | 9,983,032 |
| 2023-05-04 | 2.198 | 2.218 | 2.218 | 2.128 | -0.09% | 61 | 135,000 | 293,116 |
| 2023-05-03 | 2.094 | 2.22 | 2.416 | 2.06 | +2.40% | 419 | 1,496,000 | 3,356,252 |
| 2023-05-02 | 2.264 | 2.168 | 2.284 | 2.006 | -3.82% | 186 | 436,000 | 936,562 |
| 2023-04-28 | 2.26 | 2.254 | 2.384 | 2.15 | -4.09% | 334 | 1,016,000 | 2,252,944 |
| 2023-04-27 | 2.11 | 2.35 | 2.596 | 2.076 | +12.12% | 1761 | 7,121,000 | 16,691,410 |
| 2023-04-26 | 2.054 | 2.096 | 2.288 | 1.938 | +2.04% | 1041 | 3,819,000 | 8,083,108 |
| 2023-04-25 | 2.474 | 2.054 | 2.858 | 1.922 | -8.71% | 3202 | 13,906,000 | 36,132,210 |
| 2023-04-24 | 1.612 | 2.25 | 2.25 | 1.596 | +39.58% | 1421 | 7,275,000 | 14,466,808 |
| 2023-04-21 | 1.746 | 1.612 | 1.746 | 1.492 | -0.74% | 694 | 3,803,000 | 5,996,752 |
| 2023-04-20 | 1.548 | 1.624 | 1.818 | 1.546 | +7.27% | 840 | 3,709,000 | 6,212,944 |
| 2023-04-19 | 1.552 | 1.514 | 1.58 | 1.514 | -1.43% | 56 | 370,000 | 573,266 |
| 2023-04-18 | 1.528 | 1.536 | 1.614 | 1.508 | -0.13% | 67 | 181,000 | 282,342 |
| 2023-04-17 | 1.522 | 1.538 | 1.58 | 1.522 | +1.18% | 68 | 186,000 | 288,482 |
| 2023-04-14 | 1.52 | 1.52 | 1.548 | 1.502 | +0.13% | 29 | 85,000 | 128,804 |
| 2023-04-13 | 1.532 | 1.518 | 1.564 | 1.51 | -0.78% | 19 | 63,000 | 96,508 |
| 2023-04-12 | 1.49 | 1.53 | 1.62 | 1.45 | +2.00% | 97 | 299,000 | 451,172 |
| 2023-04-11 | 1.5 | 1.5 | 1.64 | 1.482 | +0.54% | 294 | 1,636,000 | 2,570,532 |
| 2023-04-10 | 1.442 | 1.492 | 1.558 | 1.442 | +3.76% | 284 | 1,167,000 | 1,760,040 |
| 2023-04-07 | 1.418 | 1.438 | 1.438 | 1.414 | +1.27% | 18 | 50,000 | 71,338 |
| 2023-04-06 | 1.418 | 1.42 | 1.44 | 1.4 | +0.85% | 54 | 294,000 | 416,018 |
| 2023-04-05 | 1.422 | 1.408 | 1.428 | 1.4 | -0.98% | 38 | 138,000 | 194,516 |
| 2023-04-04 | 1.43 | 1.422 | 1.446 | 1.418 | -1.52% | 37 | 242,000 | 344,152 |
| 2023-04-03 | 1.434 | 1.444 | 1.456 | 1.432 | +2.27% | 22 | 66,000 | 95,472 |
| 2023-03-31 | 1.426 | 1.412 | 1.426 | 1.412 | -0.28% | 6 | 8,000 | 11,326 |
| 2023-03-30 | 1.42 | 1.416 | 1.42 | 1.412 | +0.43% | 4 | 7,000 | 9,926 |
| 2023-03-29 | 1.404 | 1.41 | 1.45 | 1.404 | -0.14% | 28 | 126,000 | 179,622 |
| 2023-03-28 | 1.39 | 1.412 | 1.44 | 1.378 | +2.02% | 110 | 473,000 | 673,572 |
| 2023-03-27 | 1.356 | 1.384 | 1.39 | 1.356 | +1.32% | 36 | 71,000 | 97,608 |
| 2023-03-24 | 1.376 | 1.366 | 1.378 | 1.358 | -0.44% | 21 | 67,000 | 91,662 |
| 2023-03-23 | 1.368 | 1.372 | 1.372 | 1.356 | +0.29% | 9 | 19,000 | 26,008 |
| 2023-03-22 | 1.36 | 1.368 | 1.368 | 1.348 | +0.15% | 8 | 22,000 | 29,934 |
| 2023-03-21 | 1.372 | 1.366 | 1.372 | 1.344 | +1.79% | 16 | 34,000 | 46,364 |
| 2023-03-20 | 1.324 | 1.342 | 1.36 | 1.324 | +0.90% | 19 | 171,000 | 230,776 |
| 2023-03-17 | 1.34 | 1.33 | 1.34 | 1.33 | 0.00% | 10 | 21,000 | 27,966 |
| 2023-03-16 | 1.34 | 1.33 | 1.344 | 1.3 | -1.04% | 56 | 141,000 | 185,852 |
| 2023-03-15 | 1.37 | 1.344 | 1.376 | 1.33 | -1.47% | 43 | 100,000 | 134,978 |
| 2023-03-14 | 1.36 | 1.364 | 1.378 | 1.358 | +0.29% | 8 | 10,000 | 13,668 |
| 2023-03-13 | 1.36 | 1.36 | 1.372 | 1.36 | -0.73% | 8 | 9,000 | 12,266 |
| 2023-03-10 | 1.372 | 1.37 | 1.39 | 1.37 | -0.58% | 13 | 45,000 | 62,054 |
| 2023-03-09 | 1.41 | 1.378 | 1.41 | 1.358 | 0.00% | 30 | 74,000 | 101,922 |
| 2023-03-07 | 1.394 | 1.378 | 1.4 | 1.356 | -1.15% | 117 | 429,000 | 588,460 |
| 2023-03-06 | 1.36 | 1.394 | 1.6 | 1.35 | +4.97% | 962 | 4,164,000 | 6,031,112 |
| 2023-03-03 | 1.32 | 1.328 | 1.39 | 1.32 | +0.61% | 100 | 250,000 | 338,480 |
| 2023-03-02 | 1.3 | 1.32 | 1.32 | 1.3 | +1.54% | 22 | 54,000 | 70,854 |
| 2023-03-01 | 1.302 | 1.3 | 1.312 | 1.3 | 0.00% | 11 | 55,000 | 71,826 |
| 2023-02-28 | 1.298 | 1.3 | 1.3 | 1.28 | +0.93% | 22 | 159,000 | 204,042 |
| 2023-02-27 | 1.302 | 1.288 | 1.302 | 1.27 | -0.92% | 23 | 57,000 | 73,152 |
| 2023-02-24 | 1.322 | 1.3 | 1.322 | 1.29 | +0.31% | 27 | 79,000 | 102,732 |
| 2023-02-22 | 1.294 | 1.296 | 1.306 | 1.292 | -0.61% | 15 | 21,000 | 27,276 |
| 2023-02-21 | 1.284 | 1.304 | 1.304 | 1.284 | +1.72% | 5 | 10,000 | 13,010 |
| 2023-02-20 | 1.294 | 1.282 | 1.308 | 1.282 | -0.93% | 17 | 33,000 | 42,634 |
| 2023-02-17 | 1.348 | 1.294 | 1.348 | 1.28 | -0.46% | 23 | 42,000 | 54,326 |
| 2023-02-16 | 1.336 | 1.3 | 1.336 | 1.282 | 0.00% | 81 | 324,000 | 422,848 |
| 2023-02-15 | 1.298 | 1.3 | 1.5 | 1.298 | +0.31% | 579 | 2,029,000 | 2,794,298 |
| 2023-02-14 | 1.31 | 1.296 | 1.31 | 1.29 | -0.61% | 18 | 26,000 | 33,632 |
| 2023-02-13 | 1.312 | 1.304 | 1.312 | 1.292 | -0.76% | 28 | 70,000 | 91,268 |
| 2023-02-10 | 1.318 | 1.314 | 1.318 | 1.286 | +1.08% | 18 | 85,000 | 110,884 |
| 2023-02-09 | 1.274 | 1.3 | 1.3 | 1.27 | +2.36% | 28 | 157,000 | 202,198 |
| 2023-02-08 | 1.274 | 1.27 | 1.282 | 1.262 | -1.24% | 14 | 24,000 | 30,580 |
| 2023-02-07 | 1.29 | 1.286 | 1.29 | 1.252 | +0.47% | 28 | 71,000 | 90,366 |
| 2023-02-06 | 1.264 | 1.28 | 1.28 | 1.264 | +1.59% | 4 | 11,000 | 14,048 |
| 2023-02-03 | 1.27 | 1.26 | 1.27 | 1.26 | -0.63% | 10 | 16,000 | 20,222 |
| 2023-02-02 | 1.28 | 1.268 | 1.28 | 1.268 | 0.00% | 9 | 12,000 | 15,278 |
| 2023-02-01 | 1.302 | 1.268 | 1.302 | 1.26 | -1.55% | 27 | 113,000 | 144,082 |
| 2023-01-31 | 1.29 | 1.288 | 1.326 | 1.276 | +1.10% | 15 | 26,000 | 33,648 |
| 2023-01-30 | 1.294 | 1.274 | 1.294 | 1.26 | -2.00% | 29 | 108,000 | 137,692 |
| 2023-01-27 | 1.264 | 1.3 | 1.344 | 1.264 | +2.04% | 28 | 88,000 | 114,052 |
| 2023-01-26 | 1.28 | 1.274 | 1.288 | 1.26 | -0.47% | 20 | 88,000 | 112,222 |
| 2023-01-25 | 1.288 | 1.28 | 1.288 | 1.28 | -1.39% | 8 | 35,000 | 44,860 |
| 2023-01-24 | 1.298 | 1.298 | 1.34 | 1.242 | +1.09% | 127 | 773,000 | 1,007,804 |
| 2023-01-23 | 1.244 | 1.284 | 1.288 | 1.238 | +1.74% | 32 | 94,000 | 118,146 |
| 2023-01-20 | 1.24 | 1.262 | 1.294 | 1.232 | +0.16% | 34 | 69,000 | 87,070 |
| 2023-01-19 | 1.24 | 1.26 | 1.45 | 1.228 | +1.61% | 517 | 1,838,000 | 2,425,176 |
| 2023-01-18 | 1.222 | 1.24 | 1.24 | 1.222 | +0.32% | 3 | 12,000 | 14,808 |
| 2023-01-17 | 1.252 | 1.236 | 1.3 | 1.22 | -1.28% | 69 | 181,000 | 228,454 |
| 2023-01-16 | 1.244 | 1.252 | 1.252 | 1.242 | +0.64% | 11 | 42,000 | 52,342 |
| 2023-01-13 | 1.24 | 1.244 | 1.244 | 1.24 | +0.32% | 2 | 11,000 | 13,644 |
| 2023-01-12 | 1.25 | 1.24 | 1.26 | 1.234 | -0.64% | 20 | 72,000 | 89,262 |
| 2023-01-11 | 1.226 | 1.248 | 1.248 | 1.21 | +2.80% | 29 | 164,000 | 199,770 |
| 2023-01-10 | 1.228 | 1.214 | 1.228 | 1.2 | -1.62% | 49 | 331,000 | 398,560 |
| 2023-01-09 | 1.25 | 1.234 | 1.25 | 1.226 | +0.33% | 5 | 23,000 | 28,274 |
| 2023-01-06 | 1.228 | 1.23 | 1.25 | 1.17 | +0.16% | 26 | 61,000 | 74,680 |
| 2023-01-05 | 1.228 | 1.228 | 1.238 | 1.22 | +0.82% | 8 | 12,000 | 14,760 |
| 2023-01-04 | 1.218 | 1.218 | 1.232 | 1.218 | +0.33% | 13 | 33,000 | 40,364 |
| 2023-01-03 | 1.212 | 1.214 | 1.232 | 1.21 | 0.00% | 13 | 40,000 | 48,860 |