Сегежа
SGZH
1.0595 ₽ -6.94% ↓История котировок SGZH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4.611 | 4.576 | 4.645 | 4.55 | -0.76% | 7696 | 16,650,900 | 76,502,314 |
| 2022-12-29 | 4.586 | 4.611 | 4.639 | 4.512 | +0.68% | 7909 | 17,881,500 | 82,074,401 |
| 2022-12-28 | 4.68 | 4.58 | 4.694 | 4.564 | -1.84% | 8988 | 25,274,500 | 116,876,223 |
| 2022-12-27 | 4.688 | 4.666 | 4.718 | 4.632 | +0.67% | 9488 | 39,247,300 | 183,434,317 |
| 2022-12-26 | 4.59 | 4.635 | 4.72 | 4.556 | +3.00% | 11814 | 40,210,700 | 185,887,641 |
| 2022-12-23 | 4.584 | 4.5 | 4.62 | 4.449 | -1.32% | 12756 | 47,116,500 | 213,360,046 |
| 2022-12-22 | 4.648 | 4.56 | 4.76 | 4.559 | -0.57% | 12375 | 48,845,000 | 227,210,275 |
| 2022-12-21 | 4.78 | 4.586 | 4.88 | 4.515 | -2.98% | 22672 | 90,637,200 | 423,915,218 |
| 2022-12-20 | 4.549 | 4.727 | 4.797 | 4.472 | +5.09% | 23760 | 85,903,300 | 398,884,398 |
| 2022-12-19 | 4.31 | 4.498 | 4.553 | 4.304 | +4.27% | 25591 | 115,560,800 | 516,729,951 |
| 2022-12-16 | 4.277 | 4.314 | 4.35 | 4.21 | +0.84% | 12664 | 40,778,900 | 175,300,278 |
| 2022-12-15 | 4.375 | 4.278 | 4.401 | 4.238 | -2.55% | 20920 | 52,389,500 | 225,453,466 |
| 2022-12-14 | 4.45 | 4.39 | 4.45 | 4.356 | -0.50% | 12688 | 39,699,100 | 174,803,893 |
| 2022-12-13 | 4.44 | 4.412 | 4.537 | 4.345 | -0.52% | 35613 | 123,112,800 | 547,773,589 |
| 2022-12-12 | 4.601 | 4.435 | 4.623 | 4.41 | -3.69% | 38168 | 93,741,900 | 419,917,831 |
| 2022-12-09 | 4.704 | 4.605 | 4.759 | 4.601 | -2.60% | 27127 | 62,320,200 | 291,333,700 |
| 2022-12-08 | 4.82 | 4.728 | 4.82 | 4.701 | -1.29% | 18756 | 39,909,500 | 189,144,387 |
| 2022-12-07 | 4.88 | 4.79 | 4.882 | 4.722 | -1.90% | 20791 | 49,983,700 | 239,716,938 |
| 2022-12-06 | 4.92 | 4.883 | 4.94 | 4.875 | -0.73% | 7470 | 18,629,200 | 91,215,022 |
| 2022-12-05 | 4.881 | 4.919 | 4.955 | 4.881 | +0.80% | 8340 | 40,248,300 | 198,367,805 |
| 2022-12-02 | 4.928 | 4.88 | 4.928 | 4.87 | -0.89% | 10252 | 20,478,000 | 100,215,672 |
| 2022-12-01 | 4.918 | 4.924 | 4.94 | 4.912 | +0.06% | 7430 | 17,127,500 | 84,274,744 |
| 2022-11-30 | 4.956 | 4.921 | 4.968 | 4.92 | -0.47% | 5824 | 12,621,900 | 62,325,390 |
| 2022-11-29 | 4.931 | 4.944 | 4.965 | 4.927 | +0.65% | 4940 | 11,691,200 | 57,795,480 |
| 2022-11-28 | 4.98 | 4.912 | 4.984 | 4.901 | -1.46% | 13525 | 29,996,900 | 147,928,981 |
| 2022-11-25 | 4.991 | 4.985 | 4.999 | 4.968 | +0.20% | 5271 | 16,220,100 | 80,828,919 |
| 2022-11-24 | 4.98 | 4.975 | 5.01 | 4.965 | -0.02% | 6959 | 22,449,600 | 111,781,028 |
| 2022-11-23 | 4.962 | 4.976 | 5.022 | 4.962 | +0.32% | 8993 | 22,833,200 | 113,778,437 |
| 2022-11-22 | 4.98 | 4.96 | 5 | 4.952 | +0.16% | 7682 | 18,098,100 | 90,069,383 |
| 2022-11-21 | 5.018 | 4.952 | 5.066 | 4.951 | -1.32% | 13996 | 43,905,800 | 219,338,731 |
| 2022-11-18 | 5.025 | 5.018 | 5.045 | 5.001 | 0.00% | 5644 | 14,760,900 | 74,041,422 |
| 2022-11-17 | 5.069 | 5.018 | 5.077 | 5.01 | -0.26% | 8091 | 21,341,600 | 107,391,517 |
| 2022-11-16 | 5.042 | 5.031 | 5.069 | 4.956 | -1.04% | 17594 | 68,026,900 | 342,267,988 |
| 2022-11-15 | 5.115 | 5.084 | 5.178 | 5.051 | -0.61% | 11119 | 28,297,200 | 144,490,291 |
| 2022-11-14 | 5.051 | 5.115 | 5.194 | 5.035 | +1.83% | 15648 | 64,540,500 | 330,199,877 |
| 2022-11-11 | 5.088 | 5.023 | 5.088 | 5 | -0.44% | 12306 | 31,893,500 | 160,379,854 |
| 2022-11-10 | 5 | 5.045 | 5.158 | 4.949 | +0.90% | 15004 | 53,703,200 | 271,485,699 |
| 2022-11-09 | 5.1 | 5 | 5.13 | 5 | -1.57% | 17194 | 49,355,100 | 250,706,038 |
| 2022-11-08 | 5.18 | 5.08 | 5.18 | 5.068 | -1.40% | 13468 | 35,258,100 | 180,309,364 |
| 2022-11-07 | 5.15 | 5.152 | 5.204 | 5.1 | +1.32% | 17008 | 60,293,200 | 310,630,995 |
| 2022-11-03 | 5.199 | 5.085 | 5.199 | 5.001 | -2.21% | 23472 | 62,006,400 | 315,774,155 |
| 2022-11-02 | 5.254 | 5.2 | 5.26 | 5.17 | -0.78% | 15954 | 35,930,200 | 186,917,213 |
| 2022-11-01 | 5.214 | 5.241 | 5.348 | 5.17 | -1.17% | 20071 | 66,393,500 | 349,825,339 |
| 2022-10-31 | 5.25 | 5.303 | 5.353 | 5.222 | +1.61% | 26765 | 88,629,900 | 470,265,786 |
| 2022-10-28 | 5.205 | 5.219 | 5.267 | 5.13 | -1.53% | 25432 | 68,879,700 | 358,638,317 |
| 2022-10-27 | 5.443 | 5.3 | 5.53 | 5.25 | -1.16% | 34691 | 107,776,900 | 578,034,689 |
| 2022-10-26 | 5.205 | 5.362 | 5.59 | 5.151 | +1.46% | 51982 | 191,323,700 | 1,034,339,539 |
| 2022-10-25 | 4.954 | 5.285 | 5.36 | 4.902 | +7.01% | 44127 | 184,795,900 | 947,464,951 |
| 2022-10-24 | 4.9 | 4.939 | 4.979 | 4.872 | +0.88% | 12040 | 29,953,700 | 147,512,535 |
| 2022-10-21 | 4.89 | 4.896 | 4.907 | 4.821 | +0.76% | 8177 | 18,675,200 | 91,050,860 |
| 2022-10-20 | 4.885 | 4.859 | 4.944 | 4.78 | +0.93% | 8070 | 25,565,200 | 125,052,102 |
| 2022-10-19 | 4.912 | 4.814 | 4.927 | 4.7 | -2.88% | 11823 | 27,037,500 | 130,514,873 |
| 2022-10-18 | 4.979 | 4.957 | 5.035 | 4.92 | +0.92% | 12836 | 41,447,200 | 206,451,461 |
| 2022-10-17 | 4.979 | 4.912 | 4.979 | 4.877 | +1.03% | 13582 | 32,775,000 | 161,673,786 |
| 2022-10-14 | 4.92 | 4.862 | 4.92 | 4.834 | -0.37% | 7751 | 15,140,000 | 73,630,592 |
| 2022-10-13 | 4.9 | 4.88 | 4.946 | 4.832 | -0.41% | 9161 | 19,647,400 | 96,263,502 |
| 2022-10-12 | 4.81 | 4.9 | 4.99 | 4.794 | +2.64% | 15639 | 38,310,400 | 188,181,334 |
| 2022-10-11 | 4.767 | 4.774 | 4.809 | 4.7 | +1.10% | 11210 | 19,859,600 | 94,526,660 |
| 2022-10-10 | 4.55 | 4.722 | 4.794 | 4.4 | -0.32% | 17605 | 32,395,000 | 151,964,214 |
| 2022-10-07 | 4.894 | 4.737 | 4.894 | 4.713 | -3.23% | 13681 | 20,368,700 | 97,598,461 |
| 2022-10-06 | 4.932 | 4.895 | 4.949 | 4.88 | +0.14% | 8181 | 12,651,100 | 62,138,804 |
| 2022-10-05 | 5.05 | 4.888 | 5.05 | 4.8 | -2.34% | 16833 | 30,236,000 | 147,610,090 |
| 2022-10-04 | 5.099 | 5.005 | 5.19 | 4.94 | -0.60% | 13272 | 30,483,600 | 153,829,752 |
| 2022-10-03 | 4.984 | 5.035 | 5.095 | 4.828 | +5.56% | 20184 | 38,541,300 | 192,044,580 |
| 2022-09-30 | 4.95 | 4.77 | 5 | 4.66 | -2.51% | 25673 | 52,982,400 | 255,150,222 |
| 2022-09-29 | 5.15 | 4.893 | 5.29 | 4.8 | -3.47% | 20675 | 45,742,500 | 230,690,002 |
| 2022-09-28 | 5.1 | 5.069 | 5.33 | 4.999 | +1.30% | 16031 | 36,629,100 | 187,512,729 |
| 2022-09-27 | 5.1 | 5.004 | 5.332 | 4.902 | -2.44% | 29895 | 73,172,300 | 369,172,956 |
| 2022-09-26 | 5.619 | 5.129 | 5.649 | 4.8 | -9.67% | 46193 | 85,249,500 | 444,768,424 |
| 2022-09-23 | 6.105 | 5.678 | 6.174 | 5.603 | -6.55% | 30066 | 53,219,700 | 309,622,816 |
| 2022-09-22 | 6.081 | 6.076 | 6.3 | 6 | +0.41% | 20842 | 43,945,100 | 270,623,382 |
| 2022-09-21 | 6 | 6.051 | 6.441 | 5.25 | -5.26% | 51025 | 131,590,300 | 789,359,225 |
| 2022-09-20 | 6.93 | 6.387 | 6.936 | 6.114 | -7.64% | 56713 | 103,991,300 | 690,421,314 |
| 2022-09-19 | 6.97 | 6.915 | 6.994 | 6.86 | -1.09% | 25443 | 41,781,300 | 289,165,734 |
| 2022-09-16 | 7.065 | 6.991 | 7.08 | 6.97 | -0.89% | 33546 | 68,919,500 | 483,302,580 |
| 2022-09-15 | 7.122 | 7.054 | 7.131 | 7.049 | -0.79% | 18181 | 31,125,700 | 220,242,464 |
| 2022-09-14 | 7.23 | 7.11 | 7.318 | 7.08 | +0.84% | 22858 | 60,511,800 | 433,673,360 |
| 2022-09-13 | 7.1 | 7.051 | 7.139 | 7.032 | -0.69% | 17281 | 26,440,500 | 187,410,638 |
| 2022-09-12 | 7.119 | 7.1 | 7.184 | 7.09 | +0.07% | 16453 | 29,384,700 | 209,343,314 |
| 2022-09-09 | 7.102 | 7.095 | 7.157 | 7.06 | +0.11% | 14115 | 26,100,000 | 185,472,792 |
| 2022-09-08 | 7.17 | 7.087 | 7.187 | 7.054 | -0.91% | 24842 | 39,117,500 | 278,041,022 |
| 2022-09-07 | 7.21 | 7.152 | 7.248 | 7.15 | -0.80% | 21665 | 34,429,100 | 247,016,697 |
| 2022-09-06 | 7.302 | 7.21 | 7.47 | 7.128 | -0.96% | 37008 | 98,929,900 | 722,899,733 |
| 2022-09-05 | 7.298 | 7.28 | 7.3 | 7.19 | +0.75% | 21241 | 36,390,600 | 263,717,157 |
| 2022-09-02 | 7.262 | 7.226 | 7.285 | 7.13 | -0.48% | 39592 | 72,058,500 | 519,430,650 |
| 2022-09-01 | 7.261 | 7.261 | 7.383 | 7.216 | +0.29% | 17738 | 34,489,100 | 251,028,586 |
| 2022-08-31 | 7.339 | 7.24 | 7.36 | 7.201 | -1.23% | 26995 | 45,150,000 | 327,988,415 |
| 2022-08-30 | 7.43 | 7.33 | 7.484 | 7.29 | -1.37% | 32831 | 49,637,500 | 365,882,368 |
| 2022-08-29 | 7.495 | 7.432 | 7.5 | 7.411 | -0.64% | 24271 | 49,412,600 | 368,826,700 |
| 2022-08-26 | 8.05 | 7.48 | 8.1 | 7.44 | -1.97% | 78046 | 220,536,100 | 1,682,345,443 |
| 2022-08-25 | 7.6 | 7.63 | 7.63 | 7.545 | +1.19% | 17784 | 38,296,800 | 290,498,851 |
| 2022-08-24 | 7.595 | 7.54 | 7.62 | 7.524 | -0.25% | 8264 | 14,409,900 | 108,986,868 |
| 2022-08-23 | 7.6 | 7.559 | 7.65 | 7.5 | -0.47% | 15584 | 28,576,800 | 215,884,918 |
| 2022-08-22 | 7.55 | 7.595 | 7.64 | 7.52 | +1.19% | 9036 | 16,193,900 | 123,167,544 |
| 2022-08-19 | 7.6 | 7.506 | 7.6 | 7.5 | -0.61% | 7224 | 8,847,400 | 66,518,719 |
| 2022-08-18 | 7.536 | 7.552 | 7.59 | 7.52 | +0.21% | 5393 | 7,204,200 | 54,428,569 |
| 2022-08-17 | 7.68 | 7.536 | 7.7 | 7.52 | -1.36% | 8900 | 14,819,200 | 112,678,035 |
| 2022-08-16 | 7.527 | 7.64 | 7.704 | 7.524 | +1.54% | 13040 | 19,479,100 | 148,814,195 |
| 2022-08-15 | 7.5 | 7.524 | 7.548 | 7.495 | +0.20% | 8511 | 7,128,900 | 53,591,596 |
| 2022-08-12 | 7.61 | 7.509 | 7.71 | 7.461 | -1.46% | 13303 | 23,828,200 | 179,966,856 |
| 2022-08-11 | 7.537 | 7.62 | 7.742 | 7.5 | +1.11% | 12856 | 20,108,700 | 152,992,600 |
| 2022-08-10 | 7.53 | 7.536 | 7.596 | 7.464 | +0.09% | 6650 | 8,698,400 | 65,623,585 |
| 2022-08-09 | 7.455 | 7.529 | 7.579 | 7.402 | +1.03% | 7278 | 8,910,200 | 66,505,462 |
| 2022-08-08 | 7.61 | 7.452 | 7.61 | 7.405 | +0.17% | 9525 | 12,583,000 | 94,342,314 |
| 2022-08-05 | 7.598 | 7.439 | 7.61 | 7.4 | -2.05% | 13377 | 12,519,400 | 93,652,684 |
| 2022-08-04 | 7.722 | 7.595 | 7.722 | 7.572 | -0.85% | 7396 | 8,649,900 | 65,854,637 |
| 2022-08-03 | 7.702 | 7.66 | 7.8 | 7.65 | -0.53% | 5039 | 6,452,600 | 49,787,816 |
| 2022-08-02 | 7.67 | 7.701 | 7.8 | 7.57 | +0.67% | 7313 | 10,059,800 | 77,276,675 |
| 2022-08-01 | 7.8 | 7.65 | 7.85 | 7.635 | -2.55% | 10333 | 13,147,200 | 101,351,711 |
| 2022-07-29 | 7.801 | 7.85 | 8 | 7.71 | -0.08% | 10487 | 14,869,300 | 116,927,468 |
| 2022-07-28 | 7.844 | 7.856 | 7.89 | 7.78 | +0.47% | 6730 | 9,459,500 | 74,060,718 |
| 2022-07-27 | 7.798 | 7.819 | 7.91 | 7.622 | +1.80% | 17603 | 30,432,600 | 236,782,731 |
| 2022-07-26 | 7.607 | 7.681 | 7.75 | 7.583 | +1.20% | 13177 | 18,748,300 | 143,816,081 |
| 2022-07-25 | 7.578 | 7.59 | 7.607 | 7.5 | +0.16% | 9441 | 12,115,800 | 91,719,789 |
| 2022-07-22 | 7.6 | 7.578 | 7.68 | 7.563 | -0.39% | 7642 | 10,498,800 | 79,763,680 |
| 2022-07-21 | 7.72 | 7.608 | 7.72 | 7.551 | -0.56% | 7056 | 7,071,500 | 53,705,347 |
| 2022-07-20 | 7.69 | 7.651 | 7.803 | 7.62 | +0.38% | 6721 | 9,934,400 | 76,487,354 |
| 2022-07-19 | 7.69 | 7.622 | 7.749 | 7.531 | -0.79% | 6865 | 7,703,000 | 58,620,218 |
| 2022-07-18 | 7.922 | 7.683 | 7.922 | 7.64 | -2.11% | 8395 | 10,374,700 | 80,329,346 |
| 2022-07-15 | 7.95 | 7.849 | 7.985 | 7.63 | -0.92% | 13583 | 25,762,600 | 201,144,031 |
| 2022-07-14 | 7.505 | 7.922 | 8.163 | 7.41 | +5.14% | 19640 | 42,161,400 | 330,363,892 |
| 2022-07-13 | 7.8 | 7.535 | 7.857 | 7.5 | -3.40% | 11975 | 14,590,400 | 111,266,706 |
| 2022-07-12 | 8 | 7.8 | 8.074 | 7.585 | -2.69% | 20699 | 28,999,400 | 225,245,322 |
| 2022-07-11 | 8.16 | 8.016 | 8.16 | 7.99 | -1.63% | 9077 | 12,446,200 | 100,099,070 |
| 2022-07-08 | 8.181 | 8.149 | 8.275 | 8.1 | -0.39% | 5284 | 10,116,200 | 82,663,150 |
| 2022-07-07 | 8.15 | 8.181 | 8.219 | 8.1 | +1.12% | 5531 | 9,720,300 | 79,398,638 |
| 2022-07-06 | 8.222 | 8.09 | 8.237 | 7.9 | -1.00% | 6542 | 9,100,100 | 74,118,057 |
| 2022-07-05 | 8.041 | 8.172 | 8.275 | 8.007 | +1.63% | 10178 | 15,370,500 | 125,482,741 |
| 2022-07-04 | 8.088 | 8.041 | 8.1 | 7.95 | -0.58% | 8248 | 10,232,500 | 82,250,721 |
| 2022-07-01 | 8.089 | 8.088 | 8.107 | 7.875 | +0.22% | 8900 | 11,223,100 | 90,323,630 |
| 2022-06-30 | 8.185 | 8.07 | 8.34 | 7.922 | -1.67% | 16102 | 23,726,800 | 191,619,874 |
| 2022-06-29 | 8.31 | 8.207 | 8.348 | 8.09 | -1.24% | 9618 | 11,424,700 | 93,480,221 |
| 2022-06-28 | 8.36 | 8.31 | 8.475 | 8.25 | -0.59% | 9295 | 13,503,400 | 112,521,298 |
| 2022-06-27 | 8.391 | 8.359 | 8.491 | 8.201 | +0.06% | 11051 | 16,657,300 | 138,841,603 |
| 2022-06-24 | 8.499 | 8.354 | 8.53 | 8.316 | -1.71% | 9395 | 12,472,600 | 104,577,027 |
| 2022-06-23 | 8.67 | 8.499 | 8.67 | 8.4 | -0.82% | 7545 | 15,378,500 | 131,334,430 |
| 2022-06-22 | 8.67 | 8.569 | 8.698 | 8.347 | -1.07% | 9031 | 15,765,500 | 134,679,650 |
| 2022-06-21 | 8.6 | 8.662 | 8.873 | 8.548 | +1.03% | 16975 | 37,913,500 | 330,377,438 |
| 2022-06-20 | 8.373 | 8.574 | 8.596 | 8.301 | +3.50% | 14863 | 29,364,300 | 249,891,121 |
| 2022-06-17 | 8.32 | 8.284 | 8.479 | 8.25 | +0.40% | 11078 | 16,885,400 | 141,126,324 |
| 2022-06-16 | 8.04 | 8.251 | 8.289 | 8.013 | +2.88% | 15780 | 27,332,800 | 221,658,772 |
| 2022-06-15 | 8.025 | 8.02 | 8.073 | 7.99 | -0.06% | 11074 | 11,454,200 | 91,806,506 |
| 2022-06-14 | 8.2 | 8.025 | 8.288 | 7.95 | -2.30% | 20259 | 23,265,900 | 187,355,438 |
| 2022-06-10 | 8.347 | 8.214 | 8.379 | 8.167 | -1.31% | 13311 | 11,506,900 | 95,144,574 |
| 2022-06-09 | 8.4 | 8.323 | 8.423 | 8.3 | -1.20% | 7949 | 8,836,700 | 73,718,177 |
| 2022-06-08 | 8.47 | 8.424 | 8.475 | 8.325 | +1.23% | 13525 | 18,875,400 | 158,656,731 |
| 2022-06-07 | 8.374 | 8.322 | 8.4 | 8.217 | -0.56% | 10830 | 16,228,300 | 135,257,779 |
| 2022-06-06 | 8.4 | 8.369 | 8.4 | 8.252 | +0.56% | 9743 | 14,248,300 | 119,235,128 |
| 2022-06-03 | 8.201 | 8.322 | 8.405 | 8.151 | +1.23% | 11783 | 15,563,000 | 128,872,974 |
| 2022-06-02 | 8.55 | 8.221 | 8.568 | 8.219 | -3.28% | 14189 | 15,247,700 | 127,005,552 |
| 2022-06-01 | 8.2 | 8.5 | 8.7 | 7.8 | -5.56% | 28920 | 49,736,200 | 421,843,993 |
| 2022-05-31 | 9.02 | 9 | 9.02 | 8.91 | +0.01% | 11715 | 31,658,400 | 284,708,881 |
| 2022-05-30 | 9.15 | 8.999 | 9.24 | 8.91 | +0.17% | 17886 | 38,448,300 | 346,981,710 |
| 2022-05-27 | 8.82 | 8.984 | 9 | 8.811 | +1.86% | 13100 | 25,240,500 | 225,483,578 |
| 2022-05-26 | 8.859 | 8.82 | 8.936 | 8.755 | -0.41% | 19862 | 24,214,300 | 213,800,940 |
| 2022-05-25 | 8.97 | 8.856 | 8.97 | 8.804 | -0.44% | 13280 | 15,725,800 | 139,478,875 |
| 2022-05-24 | 8.96 | 8.895 | 9 | 8.821 | -0.66% | 8615 | 10,296,000 | 91,662,049 |
| 2022-05-23 | 8.2 | 8.954 | 9.015 | 8.2 | -0.62% | 11707 | 14,834,000 | 130,981,234 |
| 2022-05-20 | 9.1 | 9.01 | 9.15 | 8.916 | +0.11% | 12370 | 18,659,700 | 168,247,005 |
| 2022-05-19 | 9.149 | 9 | 9.188 | 8.94 | -1.12% | 10874 | 20,978,200 | 189,942,686 |
| 2022-05-18 | 9.096 | 9.102 | 9.15 | 9.051 | +0.57% | 8210 | 15,505,700 | 141,455,966 |
| 2022-05-17 | 9.15 | 9.05 | 9.15 | 9.007 | -0.45% | 8557 | 12,036,000 | 109,070,078 |
| 2022-05-16 | 9.08 | 9.091 | 9.176 | 8.98 | +1.17% | 8875 | 11,701,700 | 106,139,803 |
| 2022-05-13 | 8.906 | 8.986 | 9.038 | 8.9 | +0.18% | 6707 | 5,555,800 | 49,720,331 |
| 2022-05-12 | 9.14 | 8.97 | 9.14 | 8.897 | -1.42% | 8878 | 8,542,000 | 77,069,597 |
| 2022-05-11 | 9.007 | 9.099 | 9.2 | 9.007 | +1.03% | 8379 | 8,821,400 | 80,247,452 |
| 2022-05-06 | 9.03 | 9.006 | 9.085 | 8.92 | -0.21% | 6802 | 5,475,900 | 49,291,660 |
| 2022-05-05 | 8.99 | 9.025 | 9.2 | 8.84 | +0.80% | 7746 | 9,367,600 | 84,859,149 |
| 2022-05-04 | 9.15 | 8.953 | 9.26 | 8.801 | -2.20% | 10302 | 12,464,100 | 112,147,763 |
| 2022-04-29 | 9.033 | 9.154 | 9.298 | 9.003 | +1.34% | 6762 | 8,322,100 | 76,359,185 |
| 2022-04-28 | 8.99 | 9.033 | 9.4 | 8.977 | +1.04% | 10551 | 17,660,100 | 161,460,945 |
| 2022-04-27 | 8.8 | 8.94 | 8.978 | 8.702 | +1.64% | 6318 | 8,770,000 | 78,204,595 |
| 2022-04-26 | 8.71 | 8.796 | 8.864 | 8.58 | +1.82% | 7982 | 13,844,800 | 121,440,047 |
| 2022-04-25 | 8.8 | 8.639 | 8.8 | 8.55 | -1.49% | 9555 | 7,818,300 | 67,424,099 |
| 2022-04-22 | 8.93 | 8.77 | 8.99 | 8.712 | -1.79% | 6860 | 7,335,300 | 64,987,312 |
| 2022-04-21 | 8.855 | 8.93 | 8.981 | 8.8 | +1.19% | 6606 | 8,107,900 | 72,246,150 |
| 2022-04-20 | 8.85 | 8.825 | 8.99 | 8.74 | +0.06% | 8465 | 9,452,700 | 83,868,246 |
| 2022-04-19 | 8.934 | 8.82 | 8.96 | 8.46 | -1.28% | 15892 | 18,490,500 | 160,455,795 |
| 2022-04-18 | 8.98 | 8.934 | 9.1 | 8.88 | +0.44% | 13182 | 16,539,200 | 148,453,007 |
| 2022-04-15 | 8.514 | 8.895 | 9.123 | 8.212 | +4.50% | 22072 | 43,402,300 | 381,068,379 |
| 2022-04-14 | 8.677 | 8.512 | 8.77 | 8.439 | -1.00% | 9426 | 15,668,700 | 133,738,366 |
| 2022-04-13 | 8.7 | 8.598 | 8.876 | 8.501 | -0.37% | 8230 | 10,854,400 | 93,579,280 |
| 2022-04-12 | 8.801 | 8.63 | 8.901 | 8.4 | -2.54% | 17934 | 25,437,200 | 217,051,314 |
| 2022-04-11 | 9.095 | 8.855 | 9.095 | 8.85 | -1.28% | 8986 | 8,700,800 | 77,690,299 |
| 2022-04-08 | 9.183 | 8.97 | 9.293 | 8.8 | -2.29% | 11287 | 11,072,200 | 99,785,248 |
| 2022-04-07 | 9.4 | 9.18 | 9.4 | 8.805 | -0.48% | 8979 | 15,925,400 | 147,606,331 |
| 2022-04-06 | 9 | 9.224 | 9.449 | 8.78 | +1.55% | 10386 | 15,737,100 | 145,078,057 |
| 2022-04-05 | 9.561 | 9.083 | 9.62 | 8.717 | -4.70% | 19034 | 27,336,700 | 250,538,669 |
| 2022-04-04 | 9.747 | 9.531 | 9.9 | 9 | -1.01% | 21529 | 30,834,900 | 294,050,764 |
| 2022-04-01 | 9.65 | 9.628 | 10 | 9.548 | +0.84% | 23389 | 32,988,700 | 323,594,195 |
| 2022-03-31 | 9 | 9.548 | 9.689 | 8.94 | +7.89% | 29139 | 44,636,300 | 420,681,883 |
| 2022-03-30 | 9.4 | 8.85 | 9.4 | 8.7 | +2.31% | 14605 | 22,321,500 | 200,348,812 |
| 2022-03-29 | 8.44 | 8.65 | 9.627 | 8.2 | +5.49% | 38890 | 53,560,500 | 482,935,941 |
| 2022-03-28 | 8 | 8.2 | 8.499 | 7.148 | +5.94% | 36409 | 51,560,400 | 406,500,760 |
| 2022-02-25 | 7.263 | 7.74 | 8.318 | 7.101 | +17.22% | 20815 | 39,137,100 | 307,632,654 |
| 2022-02-24 | 7.76 | 6.603 | 8 | 6.05 | -23.22% | 40674 | 66,120,400 | 461,272,400 |
| 2022-02-22 | 8.246 | 8.6 | 8.71 | 7.54 | +1.16% | 27782 | 58,114,400 | 481,530,219 |
| 2022-02-21 | 9.765 | 8.501 | 9.95 | 8.05 | -10.04% | 34023 | 51,963,200 | 463,567,436 |
| 2022-02-18 | 9.9 | 9.45 | 9.99 | 9.15 | -3.71% | 11233 | 16,302,500 | 155,725,534 |
| 2022-02-17 | 9.9 | 9.814 | 9.932 | 9.749 | -1.58% | 6684 | 12,383,300 | 122,006,403 |
| 2022-02-16 | 10.011 | 9.972 | 10.247 | 9.94 | +0.32% | 8897 | 15,862,500 | 159,534,695 |
| 2022-02-15 | 9.989 | 9.94 | 10.089 | 9.69 | +2.58% | 8993 | 16,028,100 | 158,998,093 |
| 2022-02-14 | 9.662 | 9.69 | 9.985 | 9.57 | -0.91% | 8325 | 13,510,400 | 131,357,952 |
| 2022-02-11 | 9.864 | 9.779 | 10.06 | 9.67 | -3.32% | 6555 | 9,888,300 | 97,659,203 |
| 2022-02-10 | 10.157 | 10.115 | 10.184 | 9.921 | -0.34% | 5568 | 7,627,000 | 76,801,848 |
| 2022-02-09 | 9.986 | 10.15 | 10.249 | 9.965 | +1.74% | 9082 | 15,837,200 | 160,941,080 |
| 2022-02-08 | 9.74 | 9.976 | 9.976 | 9.711 | +2.86% | 6023 | 11,607,700 | 114,147,793 |
| 2022-02-07 | 9.6 | 9.699 | 9.76 | 9.476 | +1.07% | 8355 | 11,331,100 | 108,913,209 |
| 2022-02-04 | 9.401 | 9.596 | 9.729 | 9.4 | +2.09% | 7961 | 22,183,300 | 213,221,238 |
| 2022-02-03 | 9.699 | 9.4 | 9.699 | 9.241 | -3.26% | 13309 | 23,469,900 | 220,788,145 |
| 2022-02-02 | 9.949 | 9.717 | 9.949 | 9.673 | -1.05% | 6516 | 10,375,100 | 101,617,442 |
| 2022-02-01 | 10.149 | 9.82 | 10.149 | 9.704 | -1.64% | 10124 | 12,801,300 | 125,879,184 |
| 2022-01-31 | 10.099 | 9.984 | 10.189 | 9.921 | -0.15% | 10765 | 19,596,800 | 196,233,857 |
| 2022-01-28 | 10 | 9.999 | 10.3 | 9.943 | +0.80% | 8624 | 24,218,800 | 242,884,333 |
| 2022-01-27 | 9.79 | 9.92 | 10.113 | 9.662 | +1.63% | 9166 | 17,772,100 | 177,054,475 |
| 2022-01-26 | 9.471 | 9.761 | 9.875 | 9.274 | +5.68% | 11261 | 24,490,700 | 236,723,181 |
| 2022-01-25 | 9.5 | 9.236 | 9.75 | 9.123 | -1.26% | 11908 | 19,744,600 | 185,243,389 |
| 2022-01-24 | 9.92 | 9.354 | 9.92 | 9 | -4.56% | 23201 | 36,954,500 | 347,889,487 |
| 2022-01-21 | 9.99 | 9.801 | 10.04 | 9.801 | -2.43% | 10502 | 26,185,500 | 260,298,948 |
| 2022-01-20 | 9.967 | 10.045 | 10.2 | 9.8 | +2.91% | 10536 | 22,451,500 | 223,723,299 |
| 2022-01-19 | 9.92 | 9.761 | 10.4 | 9.631 | -1.59% | 16126 | 33,275,100 | 333,435,338 |
| 2022-01-18 | 10.2 | 9.919 | 10.205 | 9.56 | -2.80% | 23842 | 39,456,600 | 390,099,576 |
| 2022-01-17 | 10.501 | 10.205 | 10.723 | 10.04 | -2.34% | 15734 | 39,741,300 | 408,693,905 |
| 2022-01-14 | 10.799 | 10.45 | 10.799 | 10.23 | -1.69% | 23274 | 72,691,100 | 760,500,842 |
| 2022-01-13 | 10.664 | 10.63 | 10.868 | 10.63 | -0.43% | 12140 | 21,771,700 | 234,290,227 |
| 2022-01-12 | 10.658 | 10.676 | 10.749 | 10.634 | +0.09% | 12892 | 16,511,300 | 176,329,079 |
| 2022-01-11 | 10.73 | 10.666 | 10.825 | 10.623 | -0.55% | 10264 | 16,860,100 | 180,536,837 |
| 2022-01-10 | 10.605 | 10.725 | 10.825 | 10.6 | +0.97% | 13036 | 15,906,400 | 170,661,130 |
| 2022-01-06 | 10.8 | 10.622 | 10.899 | 10.6 | -2.61% | 13481 | 18,294,800 | 195,803,881 |
| 2022-01-05 | 10.757 | 10.907 | 11.038 | 10.63 | -1.56% | 17341 | 23,105,300 | 251,607,764 |
| 2022-01-04 | 11.07 | 11.08 | 11.2 | 11.001 | +0.09% | 12555 | 20,695,500 | 229,206,066 |
| 2022-01-03 | 11.142 | 11.07 | 11.3 | 10.952 | 0.00% | 16604 | 26,058,100 | 291,206,733 |