Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.531 | 0.518 | 0.549 | 0.511 | -5.82% | 182 | 3,360,000 | 1,778,790 |
| 2023-12-28 | 0.585 | 0.55 | 0.586 | 0.55 | -5.98% | 183 | 3,130,000 | 1,765,140 |
| 2023-12-27 | 0.555 | 0.585 | 0.601 | 0.555 | +4.65% | 193 | 2,930,000 | 1,715,540 |
| 2023-12-26 | 0.566 | 0.559 | 0.575 | 0.547 | -2.95% | 159 | 6,590,000 | 3,685,970 |
| 2023-12-25 | 0.618 | 0.576 | 0.62 | 0.558 | -4.79% | 390 | 7,590,000 | 4,431,890 |
| 2023-12-22 | 0.61 | 0.605 | 0.632 | 0.583 | -0.66% | 214 | 4,240,000 | 2,598,240 |
| 2023-12-21 | 0.588 | 0.609 | 0.685 | 0.554 | +4.10% | 862 | 19,000,000 | 11,788,830 |
| 2023-12-20 | 0.556 | 0.585 | 0.604 | 0.536 | +4.09% | 500 | 11,700,000 | 6,632,510 |
| 2023-12-19 | 0.525 | 0.562 | 0.598 | 0.505 | +8.49% | 382 | 7,340,000 | 4,013,830 |
| 2023-12-18 | 0.533 | 0.518 | 0.539 | 0.491 | -0.77% | 438 | 9,960,000 | 5,120,370 |
| 2023-12-15 | 0.436 | 0.522 | 0.532 | 0.427 | +14.22% | 350 | 5,570,000 | 2,754,760 |
| 2023-12-14 | 0.463 | 0.457 | 0.48 | 0.446 | +0.88% | 164 | 3,170,000 | 1,479,370 |
| 2023-12-13 | 0.408 | 0.453 | 0.469 | 0.408 | +12.13% | 545 | 12,620,000 | 5,709,460 |
| 2023-12-12 | 0.409 | 0.404 | 0.41 | 0.378 | -0.25% | 160 | 3,540,000 | 1,396,130 |
| 2023-12-11 | 0.461 | 0.405 | 0.461 | 0.389 | -7.32% | 240 | 4,500,000 | 1,861,610 |
| 2023-12-08 | 0.415 | 0.437 | 0.449 | 0.406 | +7.11% | 173 | 4,260,000 | 1,827,080 |
| 2023-12-07 | 0.455 | 0.408 | 0.459 | 0.393 | -6.42% | 254 | 7,180,000 | 2,946,250 |
| 2023-12-06 | 0.449 | 0.436 | 0.449 | 0.429 | -4.18% | 120 | 2,720,000 | 1,184,200 |
| 2023-12-05 | 0.46 | 0.455 | 0.464 | 0.428 | -2.15% | 188 | 3,930,000 | 1,742,340 |
| 2023-12-04 | 0.519 | 0.465 | 0.52 | 0.461 | -7.92% | 208 | 4,160,000 | 2,016,030 |
| 2023-12-01 | 0.508 | 0.505 | 0.524 | 0.501 | -0.59% | 107 | 1,940,000 | 993,510 |
| 2023-11-30 | 0.554 | 0.508 | 0.554 | 0.475 | -8.47% | 361 | 8,900,000 | 4,525,810 |
| 2023-11-29 | 0.555 | 0.555 | 0.595 | 0.535 | 0.00% | 206 | 3,340,000 | 1,882,160 |
| 2023-11-28 | 0.505 | 0.555 | 0.56 | 0.49 | +9.04% | 372 | 7,540,000 | 4,104,840 |
| 2023-11-27 | 0.538 | 0.509 | 0.541 | 0.49 | -3.05% | 174 | 4,430,000 | 2,265,730 |
| 2023-11-24 | 0.535 | 0.525 | 0.542 | 0.5 | -1.69% | 352 | 7,520,000 | 3,947,550 |
| 2023-11-23 | 0.588 | 0.534 | 0.588 | 0.528 | -9.80% | 274 | 6,290,000 | 3,551,330 |
| 2023-11-22 | 0.614 | 0.592 | 0.629 | 0.581 | -1.66% | 261 | 5,180,000 | 3,105,080 |
| 2023-11-21 | 0.638 | 0.602 | 0.638 | 0.595 | -5.64% | 254 | 5,730,000 | 3,522,010 |
| 2023-11-20 | 0.627 | 0.638 | 0.65 | 0.606 | -0.31% | 167 | 3,920,000 | 2,474,020 |
| 2023-11-17 | 0.66 | 0.64 | 0.686 | 0.573 | +2.40% | 953 | 23,400,000 | 15,140,080 |
| 2023-11-16 | 0.585 | 0.625 | 0.625 | 0.584 | +10.82% | 304 | 8,400,000 | 5,158,310 |
| 2023-11-15 | 0.506 | 0.564 | 0.594 | 0.474 | +11.02% | 648 | 13,650,000 | 7,386,970 |
| 2023-11-14 | 0.596 | 0.508 | 0.596 | 0.431 | -14.77% | 1156 | 30,190,000 | 14,984,640 |
| 2023-11-13 | 0.713 | 0.596 | 0.713 | 0.585 | -16.76% | 903 | 21,390,000 | 13,691,920 |
| 2023-11-10 | 0.776 | 0.716 | 0.78 | 0.7 | -6.53% | 389 | 7,400,000 | 5,363,120 |
| 2023-11-09 | 0.776 | 0.766 | 0.785 | 0.766 | -1.16% | 104 | 3,810,000 | 2,949,340 |
| 2023-11-08 | 0.794 | 0.775 | 0.794 | 0.757 | -2.52% | 223 | 3,830,000 | 2,954,770 |
| 2023-11-07 | 0.805 | 0.795 | 0.805 | 0.788 | -1.61% | 87 | 1,780,000 | 1,416,680 |
| 2023-11-06 | 0.801 | 0.808 | 0.821 | 0.796 | +0.50% | 45 | 1,020,000 | 819,550 |
| 2023-11-03 | 0.801 | 0.804 | 0.821 | 0.799 | -0.99% | 42 | 700,000 | 566,260 |
| 2023-11-02 | 0.815 | 0.812 | 0.821 | 0.797 | +0.87% | 98 | 1,910,000 | 1,555,880 |
| 2023-11-01 | 0.82 | 0.805 | 0.82 | 0.782 | -2.57% | 246 | 4,280,000 | 3,434,550 |
| 2023-10-31 | 0.8652 | 0.8262 | 0.87 | 0.802 | -4.82% | 222 | 4,570,000 | 3,797,102 |
| 2023-10-30 | 0.8898 | 0.868 | 0.8898 | 0.8522 | -2.12% | 161 | 3,210,000 | 2,778,430 |
| 2023-10-27 | 0.8752 | 0.8868 | 0.9076 | 0.87 | +0.11% | 145 | 3,100,000 | 2,748,252 |
| 2023-10-26 | 0.9234 | 0.8858 | 0.9234 | 0.8778 | -1.62% | 129 | 2,840,000 | 2,560,294 |
| 2023-10-25 | 0.92 | 0.9004 | 0.9248 | 0.9004 | -1.57% | 113 | 2,180,000 | 1,991,488 |
| 2023-10-24 | 0.925 | 0.9148 | 0.925 | 0.87 | -0.93% | 519 | 11,940,000 | 10,676,150 |
| 2023-10-23 | 0.925 | 0.9234 | 0.9524 | 0.9014 | -0.92% | 280 | 6,990,000 | 6,504,998 |
| 2023-10-20 | 0.99 | 0.932 | 1.0038 | 0.9224 | -5.95% | 272 | 5,080,000 | 4,839,534 |
| 2023-10-19 | 1.0438 | 0.991 | 1.0438 | 0.99 | -3.22% | 234 | 4,360,000 | 4,367,262 |
| 2023-10-18 | 1.0486 | 1.024 | 1.0648 | 1.02 | -1.71% | 299 | 5,700,000 | 5,904,852 |
| 2023-10-17 | 1.015 | 1.0418 | 1.1442 | 1 | +4.18% | 1276 | 24,880,000 | 26,478,984 |
| 2023-10-16 | 0.8914 | 1 | 1.028 | 0.88 | +12.31% | 392 | 8,430,000 | 8,034,506 |
| 2023-10-13 | 0.8876 | 0.8904 | 0.9098 | 0.8702 | +1.18% | 142 | 3,590,000 | 3,211,282 |
| 2023-10-12 | 0.896 | 0.88 | 0.896 | 0.875 | -1.59% | 79 | 1,790,000 | 1,581,292 |
| 2023-10-11 | 0.8922 | 0.8942 | 0.9 | 0.8812 | +0.81% | 72 | 950,000 | 847,592 |
| 2023-10-10 | 0.8938 | 0.887 | 0.8938 | 0.87 | +0.38% | 111 | 1,490,000 | 1,313,634 |
| 2023-10-09 | 0.9 | 0.8836 | 0.9 | 0.8712 | -0.27% | 59 | 1,310,000 | 1,159,052 |
| 2023-10-06 | 0.865 | 0.886 | 0.895 | 0.86 | +0.34% | 197 | 3,190,000 | 2,784,786 |
| 2023-10-05 | 0.879 | 0.883 | 0.8884 | 0.8514 | +2.03% | 245 | 3,820,000 | 3,334,464 |
| 2023-10-04 | 0.8602 | 0.8654 | 0.8818 | 0.83 | -1.88% | 156 | 3,370,000 | 2,902,312 |
| 2023-10-03 | 0.88 | 0.882 | 0.8848 | 0.85 | -1.85% | 232 | 3,950,000 | 3,425,294 |
| 2023-10-02 | 0.9 | 0.8986 | 0.9128 | 0.8752 | +0.74% | 158 | 2,190,000 | 1,953,394 |
| 2023-09-29 | 0.914 | 0.892 | 0.9212 | 0.88 | -0.76% | 138 | 4,180,000 | 3,797,114 |
| 2023-09-28 | 0.905 | 0.8988 | 0.9572 | 0.8902 | -0.47% | 237 | 4,370,000 | 3,997,492 |
| 2023-09-27 | 0.89 | 0.903 | 0.915 | 0.865 | +3.48% | 231 | 4,090,000 | 3,650,926 |
| 2023-09-26 | 0.8516 | 0.8726 | 0.8938 | 0.8294 | +3.73% | 294 | 5,980,000 | 5,149,748 |
| 2023-09-25 | 0.8872 | 0.8412 | 0.9292 | 0.8072 | +4.21% | 355 | 6,620,000 | 5,716,444 |
| 2023-09-22 | 0.7972 | 0.8072 | 0.8304 | 0.7704 | +1.25% | 234 | 4,650,000 | 3,720,938 |
| 2023-09-21 | 0.88 | 0.7972 | 0.88 | 0.7902 | -6.65% | 228 | 4,350,000 | 3,612,080 |
| 2023-09-20 | 0.9304 | 0.854 | 0.9332 | 0.77 | -9.19% | 1151 | 26,040,000 | 21,590,742 |
| 2023-09-19 | 1.021 | 0.9404 | 1.0388 | 0.9286 | -7.80% | 218 | 3,630,000 | 3,518,040 |
| 2023-09-18 | 1.0438 | 1.02 | 1.1 | 0.9986 | -0.43% | 371 | 7,710,000 | 8,059,604 |
| 2023-09-15 | 0.9398 | 1.0244 | 1.0244 | 0.9218 | +9.00% | 407 | 7,580,000 | 7,401,302 |
| 2023-09-14 | 1.1298 | 0.9398 | 1.13 | 0.771 | -16.09% | 1227 | 29,260,000 | 27,745,410 |
| 2023-09-13 | 1.168 | 1.12 | 1.1942 | 1.0522 | -3.11% | 467 | 9,510,000 | 10,669,872 |
| 2023-09-12 | 1.1822 | 1.156 | 1.1822 | 1.12 | -0.76% | 245 | 7,920,000 | 9,098,516 |
| 2023-09-11 | 1.2038 | 1.1648 | 1.392 | 1.1102 | +6.34% | 1959 | 45,680,000 | 58,041,392 |
| 2023-09-08 | 1.152 | 1.0954 | 1.152 | 1.045 | -3.13% | 316 | 5,330,000 | 5,759,608 |
| 2023-09-07 | 1.2438 | 1.1308 | 1.2438 | 0.973 | -6.82% | 501 | 7,880,000 | 8,988,082 |
| 2023-09-06 | 1.241 | 1.2136 | 1.288 | 1.192 | -2.76% | 251 | 4,020,000 | 4,953,590 |
| 2023-09-05 | 1.2402 | 1.248 | 1.284 | 1.24 | +0.65% | 342 | 7,980,000 | 10,005,902 |
| 2023-09-04 | 1.2808 | 1.24 | 1.3 | 1.2104 | +0.39% | 343 | 6,710,000 | 8,325,880 |
| 2023-09-01 | 1.2474 | 1.2352 | 1.2474 | 1.19 | -0.42% | 289 | 6,340,000 | 7,731,682 |
| 2023-08-31 | 1.31 | 1.2404 | 1.31 | 1.222 | -3.47% | 349 | 7,300,000 | 9,065,484 |
| 2023-08-30 | 1.3258 | 1.285 | 1.3698 | 1.24 | -2.36% | 477 | 8,020,000 | 10,379,052 |
| 2023-08-29 | 1.35 | 1.316 | 1.42 | 1.2662 | -2.01% | 766 | 14,900,000 | 19,781,904 |
| 2023-08-28 | 1.205 | 1.343 | 1.391 | 1.1702 | +14.26% | 1279 | 27,260,000 | 34,322,542 |
| 2023-08-25 | 1.215 | 1.1754 | 1.2152 | 1.1534 | -0.71% | 211 | 3,880,000 | 4,566,172 |
| 2023-08-24 | 1.1396 | 1.1838 | 1.22 | 1.1266 | +3.88% | 372 | 6,560,000 | 7,665,210 |
| 2023-08-23 | 1.25 | 1.1396 | 1.2514 | 1.1384 | +0.11% | 970 | 20,800,000 | 24,792,186 |
| 2023-08-22 | 1.133 | 1.1384 | 1.1384 | 1.04 | +9.93% | 839 | 20,690,000 | 23,323,178 |
| 2023-08-21 | 0.96 | 1.0356 | 1.0356 | 0.9352 | +9.82% | 376 | 7,210,000 | 7,238,252 |
| 2023-08-18 | 0.9434 | 0.943 | 0.9694 | 0.9192 | +2.93% | 298 | 5,290,000 | 5,000,718 |
| 2023-08-17 | 1.0132 | 0.9162 | 1.0198 | 0.8626 | -9.57% | 885 | 15,630,000 | 14,392,600 |
| 2023-08-16 | 1.1194 | 1.0132 | 1.1196 | 0.9 | -6.19% | 844 | 15,400,000 | 15,406,018 |
| 2023-08-15 | 1.035 | 1.08 | 1.15 | 0.9582 | -6.09% | 966 | 22,850,000 | 24,275,110 |
| 2023-08-14 | 1.1368 | 1.15 | 1.2302 | 1.0224 | +2.68% | 1269 | 26,020,000 | 30,442,784 |
| 2023-08-11 | 1.1 | 1.12 | 1.1374 | 0.89 | +8.21% | 1448 | 31,690,000 | 33,859,668 |
| 2023-08-10 | 1.438 | 1.035 | 1.77 | 0.81 | -20.86% | 5044 | 129,430,000 | 136,345,398 |
| 2023-08-09 | 0.971 | 1.3078 | 1.3078 | 0.971 | +39.93% | 1783 | 52,230,000 | 65,560,578 |
| 2023-08-08 | 0.69 | 0.9346 | 0.9346 | 0.6884 | +38.05% | 3812 | 107,960,000 | 87,689,598 |
| 2023-08-07 | 0.6046 | 0.677 | 0.6834 | 0.6032 | +11.97% | 1404 | 43,610,000 | 28,139,532 |
| 2023-08-04 | 0.611 | 0.6046 | 0.635 | 0.571 | -0.72% | 1216 | 36,380,000 | 22,072,186 |
| 2023-08-03 | 0.5746 | 0.609 | 0.644 | 0.5594 | +11.29% | 2416 | 85,250,000 | 51,614,532 |
| 2023-08-02 | 0.558 | 0.5472 | 0.5938 | 0.53 | +1.37% | 2062 | 86,880,000 | 48,757,778 |
| 2023-08-01 | 0.474 | 0.5398 | 0.54 | 0.4738 | +13.98% | 1135 | 37,200,000 | 18,940,670 |
| 2023-07-31 | 0.4608 | 0.4736 | 0.4882 | 0.4382 | +2.78% | 383 | 10,810,000 | 5,087,650 |
| 2023-07-28 | 0.4498 | 0.4608 | 0.47 | 0.4362 | +4.02% | 326 | 8,560,000 | 3,928,192 |
| 2023-07-27 | 0.4362 | 0.443 | 0.4894 | 0.4302 | +1.70% | 940 | 27,790,000 | 12,690,332 |
| 2023-07-26 | 0.4398 | 0.4356 | 0.4452 | 0.4232 | +1.68% | 359 | 15,230,000 | 6,600,088 |
| 2023-07-25 | 0.4308 | 0.4284 | 0.448 | 0.42 | -0.05% | 401 | 10,220,000 | 4,378,588 |
| 2023-07-24 | 0.4068 | 0.4286 | 0.4586 | 0.4068 | +6.62% | 1536 | 60,800,000 | 26,215,522 |
| 2023-07-21 | 0.3948 | 0.402 | 0.49 | 0.3642 | +11.54% | 5566 | 201,780,000 | 84,987,222 |
| 2023-07-20 | 0.33 | 0.3604 | 0.4302 | 0.3202 | +9.34% | 3444 | 142,350,000 | 53,009,078 |
| 2023-07-19 | 0.3198 | 0.3296 | 0.33 | 0.304 | +4.63% | 598 | 19,690,000 | 6,349,618 |
| 2023-07-18 | 0.3082 | 0.315 | 0.321 | 0.3038 | +3.69% | 564 | 23,280,000 | 7,278,016 |
| 2023-07-17 | 0.2992 | 0.3038 | 0.307 | 0.299 | -0.65% | 146 | 4,670,000 | 1,417,714 |
| 2023-07-14 | 0.3 | 0.3058 | 0.3058 | 0.2916 | +1.53% | 230 | 4,780,000 | 1,430,328 |
| 2023-07-13 | 0.31 | 0.3012 | 0.3144 | 0.2922 | -2.78% | 599 | 23,140,000 | 6,955,068 |
| 2023-07-12 | 0.3122 | 0.3098 | 0.3408 | 0.3036 | +2.11% | 1011 | 34,230,000 | 11,023,116 |
| 2023-07-11 | 0.28 | 0.3034 | 0.352 | 0.28 | +10.01% | 4873 | 194,090,000 | 63,872,944 |
| 2023-07-10 | 0.27 | 0.2758 | 0.2766 | 0.2662 | +2.22% | 210 | 8,070,000 | 2,186,784 |
| 2023-07-07 | 0.267 | 0.2698 | 0.2702 | 0.2626 | +1.66% | 168 | 3,840,000 | 1,025,522 |
| 2023-07-06 | 0.2692 | 0.2654 | 0.2692 | 0.258 | -0.90% | 178 | 6,890,000 | 1,807,550 |
| 2023-07-05 | 0.2648 | 0.2678 | 0.2698 | 0.258 | +1.13% | 252 | 6,750,000 | 1,777,402 |
| 2023-07-04 | 0.269 | 0.2648 | 0.273 | 0.2562 | -2.36% | 319 | 9,880,000 | 2,608,230 |
| 2023-07-03 | 0.2718 | 0.2712 | 0.2766 | 0.2662 | +0.22% | 201 | 5,710,000 | 1,546,314 |
| 2023-06-30 | 0.274 | 0.2706 | 0.2796 | 0.2668 | +0.22% | 398 | 15,030,000 | 4,113,492 |
| 2023-06-29 | 0.2844 | 0.27 | 0.32 | 0.2612 | +3.53% | 4458 | 180,490,000 | 52,923,882 |
| 2023-06-28 | 0.2678 | 0.2608 | 0.275 | 0.251 | +0.31% | 843 | 30,580,000 | 7,926,156 |
| 2023-06-27 | 0.252 | 0.26 | 0.33 | 0.25 | +7.62% | 7660 | 290,160,000 | 85,268,504 |
| 2023-06-26 | 0.2364 | 0.2416 | 0.2576 | 0.2268 | +2.20% | 679 | 30,030,000 | 7,346,286 |
| 2023-06-23 | 0.2402 | 0.2364 | 0.2402 | 0.2304 | -1.34% | 154 | 5,780,000 | 1,366,144 |
| 2023-06-22 | 0.2404 | 0.2396 | 0.2428 | 0.234 | +0.17% | 169 | 8,810,000 | 2,101,392 |
| 2023-06-21 | 0.2424 | 0.2392 | 0.2424 | 0.2312 | -1.32% | 393 | 16,130,000 | 3,809,404 |
| 2023-06-20 | 0.2534 | 0.2424 | 0.2534 | 0.234 | -4.94% | 742 | 32,160,000 | 7,754,042 |
| 2023-06-19 | 0.2306 | 0.255 | 0.2874 | 0.226 | +12.14% | 3881 | 201,800,000 | 51,346,978 |
| 2023-06-16 | 0.2296 | 0.2274 | 0.2314 | 0.2272 | +0.18% | 85 | 4,620,000 | 1,058,718 |
| 2023-06-15 | 0.228 | 0.227 | 0.231 | 0.225 | +0.18% | 107 | 7,400,000 | 1,684,850 |
| 2023-06-14 | 0.2244 | 0.2266 | 0.2266 | 0.2212 | +1.61% | 104 | 5,260,000 | 1,189,290 |
| 2023-06-13 | 0.2188 | 0.223 | 0.2248 | 0.2188 | +1.36% | 59 | 2,380,000 | 528,278 |
| 2023-06-09 | 0.2226 | 0.22 | 0.2228 | 0.218 | -0.45% | 58 | 1,410,000 | 311,486 |
| 2023-06-08 | 0.2248 | 0.221 | 0.225 | 0.2194 | -1.07% | 78 | 5,310,000 | 1,181,354 |
| 2023-06-07 | 0.2268 | 0.2234 | 0.2278 | 0.221 | -1.50% | 111 | 3,240,000 | 727,466 |
| 2023-06-06 | 0.2256 | 0.2268 | 0.2288 | 0.2244 | +0.09% | 46 | 1,310,000 | 296,648 |
| 2023-06-05 | 0.2262 | 0.2266 | 0.229 | 0.2232 | +0.80% | 47 | 1,060,000 | 240,508 |
| 2023-06-02 | 0.2252 | 0.2248 | 0.23 | 0.2222 | -0.18% | 98 | 5,850,000 | 1,315,226 |
| 2023-06-01 | 0.2244 | 0.2252 | 0.236 | 0.223 | +1.26% | 166 | 6,100,000 | 1,388,032 |
| 2023-05-31 | 0.2248 | 0.2224 | 0.228 | 0.2186 | -2.03% | 114 | 5,940,000 | 1,322,034 |
| 2023-05-30 | 0.2262 | 0.227 | 0.2306 | 0.2242 | -1.56% | 94 | 9,100,000 | 2,070,500 |
| 2023-05-29 | 0.2326 | 0.2306 | 0.2326 | 0.226 | +0.09% | 94 | 4,290,000 | 977,620 |
| 2023-05-26 | 0.251 | 0.2304 | 0.26 | 0.2282 | -5.96% | 719 | 34,890,000 | 8,339,928 |
| 2023-05-25 | 0.2198 | 0.245 | 0.2462 | 0.216 | +11.87% | 850 | 39,340,000 | 9,100,014 |
| 2023-05-24 | 0.2158 | 0.219 | 0.2208 | 0.2082 | +2.82% | 213 | 7,620,000 | 1,639,506 |
| 2023-05-23 | 0.2164 | 0.213 | 0.217 | 0.2102 | -1.39% | 68 | 1,610,000 | 345,152 |
| 2023-05-22 | 0.2238 | 0.216 | 0.2238 | 0.21 | -2.26% | 152 | 5,940,000 | 1,281,092 |
| 2023-05-19 | 0.22 | 0.221 | 0.23 | 0.2182 | +0.73% | 302 | 15,130,000 | 3,370,182 |
| 2023-05-18 | 0.2458 | 0.2194 | 0.2458 | 0.212 | -10.74% | 1331 | 55,740,000 | 12,447,378 |
| 2023-05-17 | 0.1956 | 0.2458 | 0.2684 | 0.194 | +24.39% | 3592 | 164,180,000 | 39,302,610 |
| 2023-05-16 | 0.1954 | 0.1976 | 0.2028 | 0.194 | -0.20% | 185 | 6,660,000 | 1,327,090 |
| 2023-05-15 | 0.1948 | 0.198 | 0.2172 | 0.1908 | +2.17% | 509 | 22,510,000 | 4,570,138 |
| 2023-05-12 | 0.1932 | 0.1938 | 0.196 | 0.1906 | +0.41% | 88 | 3,250,000 | 625,314 |
| 2023-05-11 | 0.1906 | 0.193 | 0.1992 | 0.1906 | +1.47% | 134 | 5,800,000 | 1,126,138 |
| 2023-05-10 | 0.1864 | 0.1902 | 0.1918 | 0.1864 | +1.71% | 94 | 4,310,000 | 817,572 |
| 2023-05-08 | 0.1958 | 0.187 | 0.1958 | 0.1842 | -2.30% | 50 | 1,710,000 | 321,206 |
| 2023-05-05 | 0.1838 | 0.1914 | 0.1972 | 0.1838 | +3.68% | 187 | 8,860,000 | 1,696,944 |
| 2023-05-04 | 0.1882 | 0.1846 | 0.1942 | 0.1834 | -4.85% | 109 | 4,480,000 | 848,680 |
| 2023-05-03 | 0.1968 | 0.194 | 0.1982 | 0.1822 | -1.32% | 251 | 11,430,000 | 2,152,884 |
| 2023-05-02 | 0.2156 | 0.1966 | 0.2156 | 0.18 | -7.09% | 241 | 11,000,000 | 2,179,450 |
| 2023-04-28 | 0.2182 | 0.2116 | 0.2182 | 0.2058 | -1.58% | 253 | 9,950,000 | 2,115,866 |
| 2023-04-27 | 0.2286 | 0.215 | 0.2292 | 0.2116 | -5.62% | 540 | 23,980,000 | 5,245,118 |
| 2023-04-26 | 0.2386 | 0.2278 | 0.2398 | 0.2212 | -1.73% | 535 | 23,450,000 | 5,406,380 |
| 2023-04-25 | 0.2728 | 0.2318 | 0.285 | 0.228 | -14.46% | 2207 | 104,540,000 | 25,138,416 |
| 2023-04-24 | 0.205 | 0.271 | 0.271 | 0.1996 | +33.50% | 1087 | 45,700,000 | 10,822,254 |
| 2023-04-21 | 0.209 | 0.203 | 0.213 | 0.195 | -2.50% | 296 | 10,370,000 | 2,104,516 |
| 2023-04-20 | 0.2088 | 0.2082 | 0.234 | 0.1862 | +2.97% | 2125 | 102,480,000 | 21,459,232 |
| 2023-04-19 | 0.1688 | 0.2022 | 0.211 | 0.1612 | +21.08% | 2055 | 117,920,000 | 22,023,484 |
| 2023-04-18 | 0.162 | 0.167 | 0.167 | 0.1572 | +3.21% | 131 | 4,440,000 | 719,682 |
| 2023-04-17 | 0.168 | 0.1618 | 0.168 | 0.158 | +0.87% | 207 | 6,340,000 | 1,027,200 |
| 2023-04-14 | 0.162 | 0.1604 | 0.1756 | 0.1602 | -0.99% | 402 | 18,250,000 | 3,041,014 |
| 2023-04-13 | 0.1518 | 0.162 | 0.1754 | 0.1474 | +3.98% | 930 | 41,520,000 | 6,867,420 |
| 2023-04-12 | 0.157 | 0.1558 | 0.1598 | 0.1476 | +1.70% | 264 | 9,600,000 | 1,457,108 |
| 2023-04-11 | 0.1596 | 0.1532 | 0.162 | 0.1508 | -4.25% | 368 | 11,660,000 | 1,804,908 |
| 2023-04-10 | 0.1402 | 0.16 | 0.1794 | 0.14 | +17.13% | 3260 | 143,670,000 | 23,625,494 |
| 2023-04-07 | 0.138 | 0.1366 | 0.1396 | 0.1354 | -0.44% | 46 | 1,870,000 | 256,320 |
| 2023-04-06 | 0.1378 | 0.1372 | 0.14 | 0.1342 | +0.88% | 96 | 4,740,000 | 653,644 |
| 2023-04-05 | 0.1332 | 0.136 | 0.1374 | 0.1332 | +2.26% | 27 | 960,000 | 130,396 |
| 2023-04-04 | 0.1354 | 0.133 | 0.1374 | 0.133 | -1.63% | 28 | 960,000 | 129,624 |
| 2023-04-03 | 0.1352 | 0.1352 | 0.1374 | 0.1344 | +2.27% | 59 | 2,130,000 | 288,382 |
| 2023-03-31 | 0.1356 | 0.1322 | 0.1356 | 0.1302 | -3.50% | 70 | 5,490,000 | 724,462 |
| 2023-03-30 | 0.1318 | 0.137 | 0.139 | 0.1318 | +4.26% | 85 | 5,040,000 | 675,244 |
| 2023-03-29 | 0.1322 | 0.1314 | 0.1322 | 0.128 | -0.15% | 66 | 2,820,000 | 367,074 |
| 2023-03-28 | 0.1334 | 0.1316 | 0.1334 | 0.1306 | -0.90% | 24 | 1,150,000 | 151,428 |
| 2023-03-27 | 0.1318 | 0.1328 | 0.133 | 0.13 | +2.15% | 96 | 4,080,000 | 537,010 |
| 2023-03-24 | 0.1284 | 0.13 | 0.1308 | 0.128 | +1.56% | 51 | 2,030,000 | 262,898 |
| 2023-03-23 | 0.1264 | 0.128 | 0.1288 | 0.1264 | +0.79% | 23 | 930,000 | 119,250 |
| 2023-03-22 | 0.1268 | 0.127 | 0.1296 | 0.1268 | -0.47% | 28 | 2,430,000 | 310,810 |
| 2023-03-21 | 0.1256 | 0.1276 | 0.1278 | 0.1256 | -0.16% | 40 | 1,270,000 | 161,284 |
| 2023-03-20 | 0.1264 | 0.1278 | 0.1286 | 0.125 | +0.63% | 68 | 3,780,000 | 478,332 |
| 2023-03-17 | 0.1276 | 0.127 | 0.1276 | 0.1258 | +0.47% | 11 | 120,000 | 15,176 |
| 2023-03-16 | 0.124 | 0.1264 | 0.1282 | 0.124 | 0.00% | 23 | 700,000 | 88,814 |
| 2023-03-15 | 0.127 | 0.1264 | 0.1292 | 0.1264 | 0.00% | 29 | 1,860,000 | 237,274 |
| 2023-03-14 | 0.1264 | 0.1264 | 0.1298 | 0.1222 | -0.63% | 119 | 5,350,000 | 677,212 |
| 2023-03-13 | 0.1262 | 0.1272 | 0.1296 | 0.1262 | +0.47% | 37 | 1,990,000 | 251,764 |
| 2023-03-10 | 0.1262 | 0.1266 | 0.128 | 0.1262 | -1.09% | 35 | 740,000 | 94,020 |
| 2023-03-09 | 0.1276 | 0.128 | 0.132 | 0.1276 | -0.16% | 49 | 2,100,000 | 272,556 |
| 2023-03-07 | 0.1308 | 0.1282 | 0.131 | 0.128 | +0.94% | 37 | 1,010,000 | 130,426 |
| 2023-03-06 | 0.1268 | 0.127 | 0.133 | 0.1252 | +0.47% | 134 | 5,400,000 | 694,526 |
| 2023-03-03 | 0.1202 | 0.1264 | 0.1268 | 0.12 | +4.46% | 183 | 8,550,000 | 1,064,800 |
| 2023-03-02 | 0.1218 | 0.121 | 0.123 | 0.1206 | -0.66% | 40 | 1,690,000 | 206,450 |
| 2023-03-01 | 0.1214 | 0.1218 | 0.1218 | 0.1194 | -0.16% | 48 | 1,910,000 | 230,868 |
| 2023-02-28 | 0.121 | 0.122 | 0.122 | 0.1206 | +0.99% | 26 | 1,110,000 | 134,438 |
| 2023-02-27 | 0.1222 | 0.1208 | 0.1222 | 0.1208 | -0.49% | 13 | 310,000 | 37,548 |
| 2023-02-24 | 0.1206 | 0.1214 | 0.1228 | 0.1206 | +0.83% | 33 | 730,000 | 89,108 |
| 2023-02-22 | 0.1192 | 0.1204 | 0.1216 | 0.1174 | +0.17% | 61 | 1,390,000 | 165,576 |
| 2023-02-21 | 0.1202 | 0.1202 | 0.1216 | 0.119 | -0.33% | 56 | 2,210,000 | 265,612 |
| 2023-02-20 | 0.12 | 0.1206 | 0.123 | 0.12 | +0.33% | 58 | 3,670,000 | 447,940 |
| 2023-02-17 | 0.12 | 0.1202 | 0.1214 | 0.1198 | +0.17% | 18 | 480,000 | 57,730 |
| 2023-02-16 | 0.1208 | 0.12 | 0.123 | 0.12 | -0.17% | 32 | 1,000,000 | 121,530 |
| 2023-02-15 | 0.1216 | 0.1202 | 0.128 | 0.119 | -2.28% | 191 | 6,200,000 | 757,848 |
| 2023-02-14 | 0.1198 | 0.123 | 0.128 | 0.117 | +3.54% | 343 | 21,810,000 | 2,668,336 |
| 2023-02-13 | 0.1192 | 0.1188 | 0.1198 | 0.117 | +1.02% | 70 | 2,020,000 | 239,808 |
| 2023-02-10 | 0.1178 | 0.1176 | 0.1212 | 0.116 | 0.00% | 161 | 11,940,000 | 1,417,360 |
| 2023-02-09 | 0.1162 | 0.1176 | 0.1178 | 0.1146 | +1.03% | 51 | 1,490,000 | 174,136 |
| 2023-02-08 | 0.1168 | 0.1164 | 0.1168 | 0.115 | -0.17% | 45 | 2,440,000 | 283,150 |
| 2023-02-07 | 0.118 | 0.1166 | 0.118 | 0.1166 | -1.19% | 41 | 1,230,000 | 144,520 |
| 2023-02-06 | 0.1152 | 0.118 | 0.118 | 0.1152 | +1.90% | 53 | 1,140,000 | 133,734 |
| 2023-02-03 | 0.1166 | 0.1158 | 0.1178 | 0.115 | +0.35% | 43 | 1,060,000 | 123,212 |
| 2023-02-02 | 0.1198 | 0.1154 | 0.1198 | 0.1114 | -2.37% | 77 | 5,080,000 | 589,492 |
| 2023-02-01 | 0.1184 | 0.1182 | 0.1198 | 0.1182 | -0.51% | 16 | 870,000 | 103,594 |
| 2023-01-31 | 0.119 | 0.1188 | 0.12 | 0.118 | +0.68% | 61 | 3,620,000 | 431,786 |
| 2023-01-30 | 0.119 | 0.118 | 0.1192 | 0.1154 | -0.84% | 35 | 2,050,000 | 243,028 |
| 2023-01-27 | 0.1174 | 0.119 | 0.119 | 0.1152 | +1.88% | 32 | 1,470,000 | 173,290 |
| 2023-01-26 | 0.115 | 0.1168 | 0.1196 | 0.115 | +0.86% | 64 | 3,420,000 | 402,694 |
| 2023-01-25 | 0.115 | 0.1158 | 0.1186 | 0.1148 | +0.87% | 52 | 1,580,000 | 183,626 |
| 2023-01-24 | 0.1144 | 0.1148 | 0.1152 | 0.1144 | +0.70% | 10 | 310,000 | 35,664 |
| 2023-01-23 | 0.114 | 0.114 | 0.1146 | 0.114 | +0.53% | 17 | 700,000 | 79,972 |
| 2023-01-20 | 0.1134 | 0.1134 | 0.114 | 0.1132 | -0.87% | 5 | 190,000 | 21,592 |
| 2023-01-19 | 0.1136 | 0.1144 | 0.115 | 0.1126 | +1.60% | 52 | 1,490,000 | 169,316 |
| 2023-01-18 | 0.1136 | 0.1126 | 0.1136 | 0.1126 | -0.18% | 10 | 180,000 | 20,354 |
| 2023-01-17 | 0.1132 | 0.1128 | 0.1132 | 0.1118 | -0.70% | 35 | 1,030,000 | 115,750 |
| 2023-01-16 | 0.116 | 0.1136 | 0.116 | 0.111 | -1.22% | 110 | 5,190,000 | 585,104 |
| 2023-01-13 | 0.115 | 0.115 | 0.1154 | 0.1136 | +0.52% | 27 | 530,000 | 60,762 |
| 2023-01-12 | 0.114 | 0.1144 | 0.117 | 0.1134 | -0.17% | 61 | 1,990,000 | 229,172 |
| 2023-01-11 | 0.1144 | 0.1146 | 0.1154 | 0.1102 | +1.06% | 88 | 4,830,000 | 541,190 |
| 2023-01-10 | 0.1158 | 0.1134 | 0.116 | 0.1132 | -1.22% | 29 | 620,000 | 71,076 |
| 2023-01-09 | 0.1214 | 0.1148 | 0.1214 | 0.1118 | +3.05% | 119 | 5,500,000 | 647,888 |
| 2023-01-06 | 0.1078 | 0.1114 | 0.1166 | 0.1072 | +1.46% | 170 | 6,230,000 | 706,374 |
| 2023-01-05 | 0.1062 | 0.1098 | 0.1118 | 0.1062 | +0.55% | 49 | 2,360,000 | 259,848 |
| 2023-01-04 | 0.11 | 0.1092 | 0.11 | 0.1092 | -0.18% | 11 | 130,000 | 14,238 |
| 2023-01-03 | 0.1094 | 0.1094 | 0.11 | 0.1082 | 0.00% | 17 | 500,000 | 54,512 |