Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.1084 | 0.108 | 0.1108 | 0.1058 | -0.55% | 45 | 3,330,000 | 360,944 |
| 2022-12-29 | 0.1076 | 0.1086 | 0.1092 | 0.1056 | +0.37% | 20 | 380,000 | 41,154 |
| 2022-12-28 | 0.1092 | 0.1082 | 0.1092 | 0.1078 | -0.55% | 13 | 840,000 | 91,180 |
| 2022-12-27 | 0.11 | 0.1088 | 0.11 | 0.1088 | -0.91% | 32 | 750,000 | 81,920 |
| 2022-12-26 | 0.1086 | 0.1098 | 0.11 | 0.1086 | +1.29% | 34 | 860,000 | 94,202 |
| 2022-12-23 | 0.1076 | 0.1084 | 0.109 | 0.1076 | +0.56% | 23 | 620,000 | 67,168 |
| 2022-12-22 | 0.1084 | 0.1078 | 0.1086 | 0.103 | -0.55% | 83 | 3,580,000 | 380,816 |
| 2022-12-21 | 0.1076 | 0.1084 | 0.1086 | 0.1072 | +0.18% | 29 | 770,000 | 83,368 |
| 2022-12-20 | 0.108 | 0.1082 | 0.1084 | 0.106 | -0.37% | 44 | 1,080,000 | 116,104 |
| 2022-12-19 | 0.108 | 0.1086 | 0.1096 | 0.105 | +0.56% | 66 | 1,900,000 | 203,748 |
| 2022-12-16 | 0.107 | 0.108 | 0.1098 | 0.1032 | +1.12% | 179 | 8,200,000 | 888,256 |
| 2022-12-15 | 0.115 | 0.1068 | 0.1166 | 0.1048 | -8.56% | 546 | 28,420,000 | 3,088,994 |
| 2022-12-14 | 0.1168 | 0.1168 | 0.1168 | 0.1154 | 0.00% | 16 | 490,000 | 57,096 |
| 2022-12-13 | 0.112 | 0.1168 | 0.117 | 0.112 | +3.36% | 114 | 2,200,000 | 251,844 |
| 2022-12-12 | 0.1144 | 0.113 | 0.1148 | 0.1116 | -2.08% | 32 | 1,550,000 | 174,746 |
| 2022-12-09 | 0.1154 | 0.1154 | 0.1174 | 0.112 | -1.54% | 94 | 1,980,000 | 226,310 |
| 2022-12-08 | 0.117 | 0.1172 | 0.1176 | 0.1144 | +0.34% | 42 | 1,260,000 | 146,108 |
| 2022-12-07 | 0.117 | 0.1168 | 0.117 | 0.116 | -1.18% | 16 | 180,000 | 20,982 |
| 2022-12-06 | 0.1166 | 0.1182 | 0.1182 | 0.1158 | +0.85% | 49 | 2,570,000 | 298,820 |
| 2022-12-05 | 0.1178 | 0.1172 | 0.1192 | 0.1164 | -1.68% | 88 | 7,630,000 | 892,600 |
| 2022-12-02 | 0.1184 | 0.1192 | 0.1198 | 0.1164 | +0.85% | 82 | 3,240,000 | 379,936 |
| 2022-12-01 | 0.118 | 0.1182 | 0.119 | 0.1168 | +1.03% | 48 | 1,580,000 | 185,722 |
| 2022-11-30 | 0.1168 | 0.117 | 0.12 | 0.1168 | 0.00% | 41 | 1,210,000 | 142,722 |
| 2022-11-29 | 0.1192 | 0.117 | 0.1202 | 0.117 | -2.34% | 38 | 760,000 | 89,830 |
| 2022-11-28 | 0.1194 | 0.1198 | 0.1208 | 0.117 | +0.17% | 75 | 1,230,000 | 145,976 |
| 2022-11-25 | 0.119 | 0.1196 | 0.121 | 0.1174 | +0.17% | 58 | 2,480,000 | 296,300 |
| 2022-11-24 | 0.1202 | 0.1194 | 0.1214 | 0.1188 | +0.51% | 39 | 790,000 | 94,820 |
| 2022-11-23 | 0.1212 | 0.1188 | 0.1212 | 0.118 | -2.46% | 85 | 2,160,000 | 259,150 |
| 2022-11-22 | 0.1216 | 0.1218 | 0.1224 | 0.1206 | -0.81% | 16 | 440,000 | 53,444 |
| 2022-11-21 | 0.1218 | 0.1228 | 0.1228 | 0.119 | +1.15% | 78 | 2,140,000 | 257,646 |
| 2022-11-18 | 0.1212 | 0.1214 | 0.1218 | 0.1192 | +0.50% | 44 | 1,710,000 | 206,220 |
| 2022-11-17 | 0.1208 | 0.1208 | 0.121 | 0.1194 | +0.67% | 43 | 1,500,000 | 180,460 |
| 2022-11-16 | 0.1222 | 0.12 | 0.1248 | 0.12 | -2.76% | 284 | 10,440,000 | 1,260,132 |
| 2022-11-15 | 0.1204 | 0.1234 | 0.125 | 0.1198 | +2.66% | 98 | 3,910,000 | 475,048 |
| 2022-11-14 | 0.124 | 0.1202 | 0.1258 | 0.12 | -4.15% | 178 | 4,300,000 | 525,094 |
| 2022-11-11 | 0.1256 | 0.1254 | 0.1256 | 0.118 | +0.97% | 102 | 3,570,000 | 440,178 |
| 2022-11-10 | 0.1236 | 0.1242 | 0.13 | 0.117 | +1.14% | 280 | 15,310,000 | 1,895,286 |
| 2022-11-09 | 0.1248 | 0.1228 | 0.1248 | 0.118 | -1.60% | 41 | 1,740,000 | 209,968 |
| 2022-11-08 | 0.1218 | 0.1248 | 0.1274 | 0.1178 | +2.46% | 148 | 4,840,000 | 595,318 |
| 2022-11-07 | 0.1188 | 0.1218 | 0.1232 | 0.1178 | +2.70% | 137 | 6,490,000 | 775,352 |
| 2022-11-03 | 0.1188 | 0.1186 | 0.121 | 0.1158 | -1.66% | 58 | 1,070,000 | 126,160 |
| 2022-11-02 | 0.1182 | 0.1206 | 0.1222 | 0.1176 | +1.17% | 165 | 4,440,000 | 531,494 |
| 2022-11-01 | 0.1156 | 0.1192 | 0.12 | 0.1156 | +3.11% | 42 | 4,270,000 | 504,316 |
| 2022-10-31 | 0.115 | 0.1156 | 0.1174 | 0.114 | -1.03% | 43 | 1,090,000 | 125,194 |
| 2022-10-28 | 0.1172 | 0.1168 | 0.1198 | 0.1154 | +1.21% | 32 | 1,500,000 | 175,902 |
| 2022-10-27 | 0.1154 | 0.1154 | 0.1178 | 0.1102 | +1.23% | 98 | 5,150,000 | 592,444 |
| 2022-10-26 | 0.1156 | 0.114 | 0.1168 | 0.113 | -2.06% | 80 | 3,310,000 | 379,446 |
| 2022-10-25 | 0.1156 | 0.1164 | 0.118 | 0.1142 | -2.02% | 63 | 3,160,000 | 367,786 |
| 2022-10-24 | 0.1084 | 0.1188 | 0.1188 | 0.106 | +10.61% | 146 | 6,720,000 | 766,326 |
| 2022-10-21 | 0.107 | 0.1074 | 0.1094 | 0.105 | +0.19% | 27 | 1,040,000 | 110,868 |
| 2022-10-20 | 0.1084 | 0.1072 | 0.1096 | 0.1068 | +0.37% | 12 | 200,000 | 21,494 |
| 2022-10-19 | 0.112 | 0.1068 | 0.112 | 0.1058 | -5.15% | 50 | 1,260,000 | 135,632 |
| 2022-10-18 | 0.1072 | 0.1126 | 0.1126 | 0.1072 | +4.65% | 35 | 1,390,000 | 152,870 |
| 2022-10-17 | 0.1076 | 0.1076 | 0.1088 | 0.1042 | +2.48% | 10 | 410,000 | 44,008 |
| 2022-10-14 | 0.1072 | 0.105 | 0.1072 | 0.1038 | -1.32% | 20 | 770,000 | 80,800 |
| 2022-10-13 | 0.1082 | 0.1064 | 0.1094 | 0.1052 | +0.57% | 9 | 180,000 | 19,242 |
| 2022-10-12 | 0.105 | 0.1058 | 0.1068 | 0.105 | +1.73% | 16 | 530,000 | 56,060 |
| 2022-10-11 | 0.1038 | 0.104 | 0.105 | 0.103 | +1.17% | 8 | 160,000 | 16,602 |
| 2022-10-10 | 0.1026 | 0.1028 | 0.1028 | 0.1006 | -2.65% | 26 | 520,000 | 52,898 |
| 2022-10-07 | 0.1036 | 0.1056 | 0.1056 | 0.1024 | +1.73% | 32 | 460,000 | 47,556 |
| 2022-10-06 | 0.1048 | 0.1038 | 0.1048 | 0.1038 | -0.38% | 19 | 230,000 | 23,922 |
| 2022-10-05 | 0.1074 | 0.1042 | 0.1078 | 0.1042 | -1.70% | 23 | 590,000 | 62,328 |
| 2022-10-04 | 0.1038 | 0.106 | 0.1094 | 0.1032 | +1.73% | 19 | 420,000 | 44,070 |
| 2022-10-03 | 0.1014 | 0.1042 | 0.1084 | 0.1014 | +2.76% | 69 | 5,010,000 | 534,280 |
| 2022-09-30 | 0.1072 | 0.1014 | 0.1072 | 0.095 | +3.26% | 14 | 380,000 | 38,074 |
| 2022-09-29 | 0.1 | 0.0982 | 0.1022 | 0.095 | -1.01% | 24 | 510,000 | 50,384 |
| 2022-09-28 | 0.101 | 0.0992 | 0.1026 | 0.0948 | -0.80% | 52 | 1,050,000 | 102,740 |
| 2022-09-27 | 0.1076 | 0.1 | 0.1076 | 0.0996 | 0.00% | 16 | 210,000 | 21,214 |
| 2022-09-26 | 0.1 | 0.1 | 0.1064 | 0.0996 | -3.85% | 73 | 2,560,000 | 257,250 |
| 2022-09-23 | 0.1042 | 0.104 | 0.1064 | 0.104 | -1.14% | 16 | 320,000 | 33,552 |
| 2022-09-22 | 0.1074 | 0.1052 | 0.1078 | 0.1044 | -0.38% | 42 | 980,000 | 104,178 |
| 2022-09-21 | 0.109 | 0.1056 | 0.109 | 0.1026 | -4.86% | 130 | 7,640,000 | 804,208 |
| 2022-09-20 | 0.1166 | 0.111 | 0.1286 | 0.1102 | -3.65% | 1300 | 60,040,000 | 7,224,190 |
| 2022-09-19 | 0.1158 | 0.1152 | 0.1176 | 0.1126 | +0.88% | 73 | 3,320,000 | 379,714 |
| 2022-09-16 | 0.115 | 0.1142 | 0.1154 | 0.1114 | -0.52% | 114 | 5,490,000 | 621,492 |
| 2022-09-15 | 0.1138 | 0.1148 | 0.1154 | 0.112 | +0.88% | 52 | 2,100,000 | 237,984 |
| 2022-09-14 | 0.1172 | 0.1138 | 0.1182 | 0.1112 | -2.74% | 105 | 6,370,000 | 718,060 |
| 2022-09-13 | 0.1192 | 0.117 | 0.1192 | 0.117 | -1.35% | 65 | 4,730,000 | 555,396 |
| 2022-09-12 | 0.123 | 0.1186 | 0.125 | 0.1158 | -3.58% | 489 | 35,150,000 | 4,142,146 |
| 2022-09-09 | 0.1178 | 0.123 | 0.1292 | 0.1102 | +4.41% | 350 | 23,590,000 | 2,729,732 |
| 2022-09-08 | 0.117 | 0.1178 | 0.122 | 0.111 | +0.51% | 280 | 18,740,000 | 2,178,296 |
| 2022-09-07 | 0.1184 | 0.1172 | 0.1188 | 0.1136 | +1.21% | 102 | 5,870,000 | 685,030 |
| 2022-09-06 | 0.1144 | 0.1158 | 0.1188 | 0.1126 | +1.22% | 134 | 7,860,000 | 905,334 |
| 2022-09-05 | 0.1128 | 0.1144 | 0.115 | 0.1124 | +1.96% | 50 | 2,400,000 | 273,836 |
| 2022-09-02 | 0.111 | 0.1122 | 0.1148 | 0.11 | +0.18% | 107 | 5,450,000 | 613,494 |
| 2022-09-01 | 0.111 | 0.112 | 0.1142 | 0.109 | +0.18% | 117 | 6,640,000 | 746,450 |
| 2022-08-31 | 0.1102 | 0.1118 | 0.114 | 0.1064 | -0.18% | 155 | 15,740,000 | 1,734,584 |
| 2022-08-30 | 0.1118 | 0.112 | 0.1132 | 0.111 | -0.71% | 43 | 2,710,000 | 304,338 |
| 2022-08-29 | 0.1106 | 0.1128 | 0.113 | 0.1092 | +2.36% | 75 | 3,900,000 | 435,380 |
| 2022-08-26 | 0.1104 | 0.1102 | 0.1116 | 0.1094 | -0.90% | 31 | 1,360,000 | 150,160 |
| 2022-08-25 | 0.1136 | 0.1112 | 0.1136 | 0.109 | -0.71% | 56 | 2,920,000 | 324,018 |
| 2022-08-24 | 0.1074 | 0.112 | 0.1126 | 0.107 | +4.87% | 290 | 23,160,000 | 2,552,286 |
| 2022-08-23 | 0.108 | 0.1068 | 0.108 | 0.1066 | -1.11% | 26 | 600,000 | 64,356 |
| 2022-08-22 | 0.1066 | 0.108 | 0.108 | 0.1066 | +0.56% | 5 | 100,000 | 10,704 |
| 2022-08-19 | 0.107 | 0.1074 | 0.1074 | 0.106 | +0.37% | 7 | 380,000 | 40,574 |
| 2022-08-18 | 0.107 | 0.107 | 0.107 | 0.1044 | +1.33% | 67 | 2,810,000 | 296,536 |
| 2022-08-17 | 0.107 | 0.1056 | 0.1076 | 0.1056 | -0.94% | 25 | 1,010,000 | 107,178 |
| 2022-08-16 | 0.1094 | 0.1066 | 0.1094 | 0.102 | -1.30% | 219 | 16,750,000 | 1,764,854 |
| 2022-08-15 | 0.108 | 0.108 | 0.11 | 0.108 | -1.28% | 49 | 2,680,000 | 290,802 |
| 2022-08-12 | 0.1098 | 0.1094 | 0.1106 | 0.1032 | +1.30% | 312 | 13,730,000 | 1,465,096 |
| 2022-08-11 | 0.1154 | 0.108 | 0.1178 | 0.1078 | -8.47% | 441 | 24,020,000 | 2,647,926 |
| 2022-08-10 | 0.1168 | 0.118 | 0.12 | 0.112 | +0.85% | 630 | 19,260,000 | 2,224,732 |
| 2022-08-09 | 0.1218 | 0.117 | 0.122 | 0.117 | -2.50% | 111 | 2,050,000 | 246,042 |
| 2022-08-08 | 0.123 | 0.12 | 0.1258 | 0.1194 | -3.07% | 124 | 4,540,000 | 551,874 |
| 2022-08-05 | 0.1258 | 0.1238 | 0.1288 | 0.1122 | -1.59% | 390 | 13,000,000 | 1,568,528 |
| 2022-08-04 | 0.1208 | 0.1258 | 0.129 | 0.1182 | +3.97% | 350 | 18,380,000 | 2,274,006 |
| 2022-08-03 | 0.112 | 0.121 | 0.1218 | 0.11 | +5.77% | 287 | 12,450,000 | 1,444,928 |
| 2022-08-02 | 0.112 | 0.1144 | 0.122 | 0.11 | +2.14% | 495 | 22,150,000 | 2,545,924 |
| 2022-08-01 | 0.1098 | 0.112 | 0.1126 | 0.1084 | +2.19% | 91 | 3,240,000 | 358,274 |
| 2022-07-29 | 0.1076 | 0.1096 | 0.11 | 0.1056 | +2.43% | 85 | 3,360,000 | 362,174 |
| 2022-07-28 | 0.107 | 0.107 | 0.1078 | 0.107 | -0.56% | 11 | 210,000 | 22,504 |
| 2022-07-27 | 0.1062 | 0.1076 | 0.1088 | 0.1056 | -0.37% | 106 | 5,000,000 | 532,570 |
| 2022-07-26 | 0.1082 | 0.108 | 0.11 | 0.1056 | -0.74% | 229 | 9,620,000 | 1,033,158 |
| 2022-07-25 | 0.112 | 0.1088 | 0.1128 | 0.1078 | -3.37% | 119 | 3,960,000 | 431,604 |
| 2022-07-22 | 0.1108 | 0.1126 | 0.1128 | 0.1102 | +2.36% | 54 | 1,460,000 | 162,866 |
| 2022-07-21 | 0.1108 | 0.11 | 0.1152 | 0.1076 | -1.43% | 169 | 7,000,000 | 774,836 |
| 2022-07-20 | 0.1112 | 0.1116 | 0.1148 | 0.11 | -1.06% | 116 | 3,390,000 | 377,476 |
| 2022-07-19 | 0.1116 | 0.1128 | 0.115 | 0.1102 | +0.71% | 168 | 7,810,000 | 871,196 |
| 2022-07-18 | 0.1146 | 0.112 | 0.1152 | 0.1114 | -1.06% | 80 | 1,490,000 | 168,062 |
| 2022-07-15 | 0.118 | 0.1132 | 0.1236 | 0.112 | -7.21% | 295 | 8,490,000 | 978,984 |
| 2022-07-14 | 0.1238 | 0.122 | 0.1238 | 0.1136 | +4.63% | 207 | 5,100,000 | 605,454 |
| 2022-07-13 | 0.134 | 0.1166 | 0.1376 | 0.116 | -12.86% | 333 | 7,200,000 | 900,952 |
| 2022-07-12 | 0.1348 | 0.1338 | 0.1428 | 0.1268 | -0.59% | 510 | 13,700,000 | 1,835,482 |
| 2022-07-11 | 0.1378 | 0.1346 | 0.15 | 0.13 | -3.72% | 941 | 18,860,000 | 2,690,698 |
| 2022-07-08 | 0.1204 | 0.1398 | 0.15 | 0.11 | +16.11% | 1099 | 36,670,000 | 4,651,730 |
| 2022-07-07 | 0.1082 | 0.1204 | 0.139 | 0.108 | +9.65% | 671 | 39,340,000 | 4,722,222 |
| 2022-07-06 | 0.1068 | 0.1098 | 0.11 | 0.1024 | +3.39% | 165 | 9,210,000 | 999,716 |
| 2022-07-05 | 0.093 | 0.1062 | 0.1068 | 0.0904 | +9.94% | 402 | 11,550,000 | 1,189,224 |
| 2022-07-04 | 0.097 | 0.0966 | 0.0992 | 0.093 | +1.90% | 41 | 750,000 | 72,502 |
| 2022-07-01 | 0.0952 | 0.0948 | 0.1036 | 0.085 | -2.47% | 95 | 2,690,000 | 251,410 |
| 2022-06-30 | 0.1042 | 0.0972 | 0.1042 | 0.0964 | -8.30% | 182 | 9,030,000 | 897,210 |
| 2022-06-29 | 0.102 | 0.106 | 0.1062 | 0.102 | +1.53% | 30 | 650,000 | 68,068 |
| 2022-06-28 | 0.1024 | 0.1044 | 0.105 | 0.1024 | -0.19% | 19 | 470,000 | 48,842 |
| 2022-06-27 | 0.106 | 0.1046 | 0.1068 | 0.1002 | -2.24% | 56 | 1,950,000 | 202,648 |
| 2022-06-24 | 0.1072 | 0.107 | 0.1074 | 0.106 | +0.56% | 16 | 320,000 | 34,052 |
| 2022-06-23 | 0.1058 | 0.1064 | 0.108 | 0.1058 | +1.53% | 44 | 760,000 | 81,024 |
| 2022-06-22 | 0.1048 | 0.1048 | 0.1058 | 0.1046 | +0.19% | 16 | 270,000 | 28,314 |
| 2022-06-21 | 0.111 | 0.1046 | 0.112 | 0.0972 | -5.77% | 377 | 14,060,000 | 1,459,986 |
| 2022-06-20 | 0.111 | 0.111 | 0.1128 | 0.1088 | 0.00% | 31 | 1,810,000 | 199,640 |
| 2022-06-17 | 0.1116 | 0.111 | 0.1148 | 0.108 | -0.54% | 88 | 3,570,000 | 395,934 |
| 2022-06-16 | 0.1094 | 0.1116 | 0.1188 | 0.1092 | +0.54% | 62 | 2,220,000 | 254,518 |
| 2022-06-15 | 0.11 | 0.111 | 0.111 | 0.1084 | -0.89% | 34 | 1,120,000 | 122,758 |
| 2022-06-14 | 0.106 | 0.112 | 0.1146 | 0.1054 | +6.26% | 99 | 5,320,000 | 588,632 |
| 2022-06-10 | 0.1066 | 0.1054 | 0.1076 | 0.104 | -2.23% | 56 | 1,980,000 | 208,796 |
| 2022-06-09 | 0.11 | 0.1078 | 0.1108 | 0.105 | -3.92% | 67 | 2,230,000 | 240,194 |
| 2022-06-08 | 0.1102 | 0.1122 | 0.1122 | 0.107 | -0.18% | 83 | 3,230,000 | 357,496 |
| 2022-06-07 | 0.1288 | 0.1124 | 0.1288 | 0.109 | -12.87% | 430 | 23,620,000 | 2,658,492 |
| 2022-06-06 | 0.1258 | 0.129 | 0.129 | 0.1204 | +1.74% | 51 | 2,050,000 | 257,534 |
| 2022-06-03 | 0.1246 | 0.1268 | 0.1274 | 0.12 | +5.49% | 101 | 3,680,000 | 455,876 |
| 2022-06-02 | 0.1144 | 0.1202 | 0.125 | 0.1142 | +1.69% | 133 | 5,990,000 | 715,742 |
| 2022-06-01 | 0.1116 | 0.1182 | 0.1184 | 0.1082 | +4.05% | 422 | 12,550,000 | 1,396,010 |
| 2022-05-31 | 0.115 | 0.1136 | 0.115 | 0.111 | -1.22% | 26 | 750,000 | 84,494 |
| 2022-05-30 | 0.1278 | 0.115 | 0.1278 | 0.115 | -2.38% | 106 | 4,280,000 | 506,048 |
| 2022-05-27 | 0.1188 | 0.1178 | 0.1188 | 0.1178 | -0.51% | 25 | 990,000 | 117,182 |
| 2022-05-26 | 0.1224 | 0.1184 | 0.1252 | 0.1184 | -1.00% | 43 | 1,640,000 | 196,994 |
| 2022-05-25 | 0.122 | 0.1196 | 0.125 | 0.1186 | -4.17% | 42 | 1,210,000 | 146,124 |
| 2022-05-24 | 0.128 | 0.1248 | 0.128 | 0.1222 | -2.50% | 33 | 840,000 | 103,626 |
| 2022-05-23 | 0.13 | 0.128 | 0.13 | 0.1238 | +2.40% | 42 | 1,570,000 | 200,690 |
| 2022-05-20 | 0.127 | 0.125 | 0.127 | 0.125 | -1.42% | 17 | 1,080,000 | 136,726 |
| 2022-05-19 | 0.1312 | 0.1268 | 0.1316 | 0.125 | -2.01% | 82 | 3,710,000 | 469,322 |
| 2022-05-18 | 0.1302 | 0.1294 | 0.1342 | 0.1288 | -2.41% | 50 | 1,230,000 | 159,306 |
| 2022-05-17 | 0.134 | 0.1326 | 0.1364 | 0.129 | -1.19% | 40 | 1,120,000 | 148,644 |
| 2022-05-16 | 0.1382 | 0.1342 | 0.1382 | 0.134 | -0.15% | 15 | 180,000 | 24,546 |
| 2022-05-13 | 0.1352 | 0.1344 | 0.1364 | 0.1344 | -0.88% | 10 | 110,000 | 14,830 |
| 2022-05-12 | 0.138 | 0.1356 | 0.1406 | 0.1348 | -1.74% | 26 | 610,000 | 83,926 |
| 2022-05-11 | 0.135 | 0.138 | 0.138 | 0.1346 | +1.92% | 10 | 280,000 | 37,982 |
| 2022-05-06 | 0.1354 | 0.1354 | 0.136 | 0.1354 | 0.00% | 6 | 220,000 | 29,794 |
| 2022-05-05 | 0.1364 | 0.1354 | 0.1386 | 0.1354 | 0.00% | 17 | 800,000 | 110,004 |
| 2022-05-04 | 0.1342 | 0.1354 | 0.142 | 0.1342 | +0.89% | 69 | 1,800,000 | 247,410 |
| 2022-04-29 | 0.138 | 0.1342 | 0.1388 | 0.134 | -3.03% | 94 | 2,260,000 | 306,468 |
| 2022-04-28 | 0.1446 | 0.1384 | 0.1446 | 0.1382 | -4.42% | 102 | 3,040,000 | 429,616 |
| 2022-04-27 | 0.1518 | 0.1448 | 0.1528 | 0.14 | -4.61% | 490 | 40,400,000 | 5,772,208 |
| 2022-04-26 | 0.15 | 0.1518 | 0.189 | 0.1454 | -6.76% | 551 | 27,770,000 | 4,419,540 |
| 2022-04-25 | 0.1638 | 0.1628 | 0.17 | 0.144 | -1.21% | 210 | 6,490,000 | 998,262 |
| 2022-04-22 | 0.1404 | 0.1648 | 0.1696 | 0.1336 | +11.80% | 350 | 12,590,000 | 1,900,608 |
| 2022-04-21 | 0.135 | 0.1474 | 0.1474 | 0.133 | +8.54% | 31 | 470,000 | 66,206 |
| 2022-04-20 | 0.139 | 0.1358 | 0.1412 | 0.1352 | -3.96% | 19 | 350,000 | 48,590 |
| 2022-04-19 | 0.1386 | 0.1414 | 0.1478 | 0.137 | +0.86% | 115 | 1,950,000 | 276,506 |
| 2022-04-18 | 0.1396 | 0.1402 | 0.1488 | 0.1396 | -3.31% | 22 | 340,000 | 48,322 |
| 2022-04-15 | 0.1374 | 0.145 | 0.1494 | 0.1374 | -1.76% | 33 | 660,000 | 95,054 |
| 2022-04-14 | 0.1388 | 0.1476 | 0.1478 | 0.1386 | +1.23% | 66 | 1,850,000 | 263,430 |
| 2022-04-13 | 0.142 | 0.1458 | 0.1466 | 0.1368 | +0.55% | 154 | 4,380,000 | 617,242 |
| 2022-04-12 | 0.1636 | 0.145 | 0.1636 | 0.14 | -11.37% | 182 | 5,410,000 | 787,266 |
| 2022-04-11 | 0.1578 | 0.1636 | 0.1646 | 0.1458 | +3.68% | 190 | 5,810,000 | 904,004 |
| 2022-04-08 | 0.1352 | 0.1578 | 0.1598 | 0.131 | +5.48% | 231 | 10,280,000 | 1,558,054 |
| 2022-04-07 | 0.14 | 0.1496 | 0.1498 | 0.131 | +7.01% | 154 | 4,350,000 | 607,644 |
| 2022-04-06 | 0.14 | 0.1398 | 0.1408 | 0.1246 | +1.30% | 135 | 3,010,000 | 408,960 |
| 2022-04-05 | 0.1248 | 0.138 | 0.1394 | 0.1082 | +14.81% | 797 | 29,070,000 | 3,542,188 |
| 2022-04-04 | 0.1046 | 0.1202 | 0.141 | 0.1046 | +18.54% | 1607 | 67,110,000 | 8,743,812 |
| 2022-04-01 | 0.1022 | 0.1014 | 0.1046 | 0.1004 | -0.39% | 17 | 570,000 | 57,830 |
| 2022-03-31 | 0.0988 | 0.1018 | 0.1056 | 0.0988 | +0.59% | 43 | 1,480,000 | 149,646 |
| 2022-03-30 | 0.0898 | 0.1012 | 0.1068 | 0.0898 | +1.61% | 51 | 920,000 | 92,884 |
| 2022-03-29 | 0.0924 | 0.0996 | 0.1 | 0.0924 | +11.66% | 10 | 270,000 | 25,478 |
| 2022-03-28 | 0.105 | 0.0892 | 0.109 | 0.075 | -6.89% | 25 | 850,000 | 86,130 |
| 2022-02-25 | 0.071 | 0.0958 | 0.0984 | 0.06 | +36.08% | 38 | 2,600,000 | 231,982 |
| 2022-02-24 | 0.0996 | 0.0704 | 0.0996 | 0.0694 | -29.32% | 45 | 700,000 | 56,848 |
| 2022-02-22 | 0.1022 | 0.0996 | 0.1088 | 0.097 | -4.23% | 13 | 310,000 | 31,072 |
| 2022-02-21 | 0.1112 | 0.104 | 0.1148 | 0.104 | -7.64% | 39 | 1,010,000 | 108,450 |
| 2022-02-18 | 0.1112 | 0.1126 | 0.118 | 0.1102 | +2.93% | 124 | 5,610,000 | 636,606 |
| 2022-02-17 | 0.1108 | 0.1094 | 0.1118 | 0.1094 | -2.32% | 3 | 30,000 | 3,320 |
| 2022-02-16 | 0.111 | 0.112 | 0.112 | 0.1092 | +1.82% | 5 | 70,000 | 7,734 |
| 2022-02-15 | 0.1092 | 0.11 | 0.1106 | 0.108 | +0.73% | 14 | 300,000 | 32,954 |
| 2022-02-14 | 0.111 | 0.1092 | 0.111 | 0.1054 | -2.85% | 7 | 170,000 | 18,296 |
| 2022-02-11 | 0.1128 | 0.1124 | 0.1128 | 0.1124 | -1.23% | 2 | 70,000 | 7,884 |
| 2022-02-10 | 0.1144 | 0.1138 | 0.1144 | 0.1114 | +0.53% | 7 | 110,000 | 12,348 |
| 2022-02-09 | 0.114 | 0.1132 | 0.114 | 0.1126 | -0.18% | 8 | 120,000 | 13,570 |
| 2022-02-08 | 0.1118 | 0.1134 | 0.1134 | 0.1118 | +1.98% | 4 | 60,000 | 6,736 |
| 2022-02-07 | 0.1136 | 0.1112 | 0.1136 | 0.1112 | +0.91% | 15 | 260,000 | 29,074 |
| 2022-02-04 | 0.115 | 0.1102 | 0.1152 | 0.11 | -5.33% | 57 | 1,680,000 | 187,496 |
| 2022-02-03 | 0.1114 | 0.1164 | 0.1176 | 0.1086 | +7.78% | 188 | 6,600,000 | 753,878 |
| 2022-02-02 | 0.1052 | 0.108 | 0.1104 | 0.1052 | -0.55% | 18 | 280,000 | 30,620 |
| 2022-02-01 | 0.1066 | 0.1086 | 0.1092 | 0.106 | +1.50% | 12 | 220,000 | 23,824 |
| 2022-01-31 | 0.1072 | 0.107 | 0.1086 | 0.107 | -1.29% | 9 | 480,000 | 51,558 |
| 2022-01-28 | 0.109 | 0.1084 | 0.1132 | 0.1074 | -0.91% | 50 | 1,810,000 | 199,370 |
| 2022-01-27 | 0.105 | 0.1094 | 0.1094 | 0.1048 | +5.80% | 18 | 940,000 | 100,096 |
| 2022-01-26 | 0.103 | 0.1034 | 0.1062 | 0.103 | +1.37% | 8 | 250,000 | 26,018 |
| 2022-01-25 | 0.098 | 0.102 | 0.1096 | 0.09 | -2.67% | 66 | 4,860,000 | 489,954 |
| 2022-01-24 | 0.108 | 0.1048 | 0.108 | 0.1 | -3.14% | 33 | 860,000 | 89,364 |
| 2022-01-21 | 0.108 | 0.1082 | 0.1082 | 0.108 | -0.73% | 3 | 130,000 | 14,064 |
| 2022-01-20 | 0.1126 | 0.109 | 0.1128 | 0.1064 | +2.06% | 30 | 760,000 | 83,252 |
| 2022-01-19 | 0.114 | 0.1068 | 0.114 | 0.1052 | -6.97% | 75 | 1,710,000 | 184,990 |
| 2022-01-18 | 0.111 | 0.1148 | 0.1152 | 0.1026 | +2.87% | 53 | 2,140,000 | 226,540 |
| 2022-01-17 | 0.1146 | 0.1116 | 0.1166 | 0.11 | -2.96% | 35 | 930,000 | 104,492 |
| 2022-01-14 | 0.1168 | 0.115 | 0.1186 | 0.115 | -1.54% | 26 | 1,060,000 | 123,308 |
| 2022-01-13 | 0.1168 | 0.1168 | 0.1186 | 0.1168 | -1.18% | 13 | 630,000 | 74,456 |
| 2022-01-12 | 0.116 | 0.1182 | 0.1184 | 0.116 | +0.17% | 17 | 1,540,000 | 181,332 |
| 2022-01-11 | 0.1178 | 0.118 | 0.118 | 0.116 | 0.00% | 9 | 500,000 | 58,440 |
| 2022-01-10 | 0.1208 | 0.118 | 0.1208 | 0.1146 | -0.84% | 16 | 1,270,000 | 146,536 |
| 2022-01-06 | 0.12 | 0.119 | 0.1204 | 0.1186 | +1.19% | 9 | 130,000 | 15,502 |
| 2022-01-05 | 0.118 | 0.1176 | 0.1196 | 0.1176 | -0.34% | 15 | 520,000 | 61,560 |
| 2022-01-04 | 0.1178 | 0.118 | 0.1182 | 0.1156 | +0.68% | 26 | 790,000 | 92,502 |
| 2022-01-03 | 0.118 | 0.1172 | 0.118 | 0.1172 | 0.00% | 3 | 40,000 | 4,712 |