Сахалинэнерго
SLEN
3.335 ₽ +1.06% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 3.685 | 3.735 | 3.8 | 3.645 | +1.36% | 137 | 173,500 | 651,326 |
| 2021-12-29 | 3.665 | 3.685 | 3.685 | 3.64 | +0.82% | 44 | 54,500 | 200,171 |
| 2021-12-28 | 3.685 | 3.655 | 3.695 | 3.63 | -0.95% | 131 | 246,600 | 905,277 |
| 2021-12-27 | 3.735 | 3.69 | 3.75 | 3.615 | -1.20% | 171 | 138,400 | 513,459 |
| 2021-12-24 | 3.77 | 3.735 | 3.77 | 3.735 | -0.93% | 35 | 50,100 | 188,705 |
| 2021-12-23 | 3.79 | 3.77 | 3.84 | 3.77 | +0.13% | 55 | 51,400 | 195,228 |
| 2021-12-22 | 3.77 | 3.765 | 3.8 | 3.625 | -0.26% | 122 | 93,100 | 346,525 |
| 2021-12-21 | 3.8 | 3.775 | 3.815 | 3.7 | -0.66% | 52 | 83,000 | 312,690 |
| 2021-12-20 | 3.855 | 3.8 | 3.965 | 3.755 | -0.52% | 106 | 39,100 | 149,514 |
| 2021-12-17 | 3.74 | 3.82 | 3.865 | 3.74 | +1.73% | 53 | 29,900 | 114,853 |
| 2021-12-16 | 3.75 | 3.755 | 3.85 | 3.75 | +1.21% | 83 | 49,100 | 187,137 |
| 2021-12-15 | 3.7 | 3.71 | 3.74 | 3.7 | +0.54% | 43 | 194,000 | 719,800 |
| 2021-12-14 | 3.68 | 3.69 | 3.825 | 3.65 | +0.41% | 86 | 56,000 | 207,117 |
| 2021-12-13 | 3.795 | 3.675 | 3.82 | 3.67 | -2.78% | 146 | 165,700 | 617,351 |
| 2021-12-10 | 3.785 | 3.78 | 3.8 | 3.655 | -0.79% | 104 | 93,300 | 348,293 |
| 2021-12-09 | 3.705 | 3.81 | 3.9 | 3.65 | +2.83% | 215 | 118,900 | 451,984 |
| 2021-12-08 | 3.69 | 3.705 | 3.72 | 3.65 | +2.92% | 116 | 124,900 | 461,962 |
| 2021-12-07 | 3.765 | 3.6 | 3.785 | 3.6 | -4.38% | 170 | 162,800 | 603,665 |
| 2021-12-06 | 3.78 | 3.765 | 3.785 | 3.73 | +0.67% | 47 | 31,100 | 116,855 |
| 2021-12-03 | 3.775 | 3.74 | 3.78 | 3.74 | -1.06% | 67 | 76,500 | 287,298 |
| 2021-12-02 | 3.83 | 3.78 | 3.83 | 3.75 | -0.66% | 92 | 216,400 | 817,727 |
| 2021-12-01 | 3.81 | 3.805 | 3.965 | 3.675 | +0.13% | 597 | 473,700 | 1,800,249 |
| 2021-11-30 | 3.895 | 3.8 | 3.94 | 3.74 | -2.56% | 314 | 337,700 | 1,283,361 |
| 2021-11-29 | 3.96 | 3.9 | 4.01 | 3.9 | -0.64% | 117 | 163,600 | 645,963 |
| 2021-11-26 | 3.96 | 3.925 | 3.965 | 3.92 | -1.38% | 62 | 130,400 | 516,053 |
| 2021-11-25 | 3.935 | 3.98 | 4.09 | 3.9 | +1.53% | 155 | 114,600 | 458,923 |
| 2021-11-24 | 3.955 | 3.92 | 4.01 | 3.92 | -0.76% | 65 | 54,000 | 213,677 |
| 2021-11-23 | 3.95 | 3.95 | 4 | 3.905 | +0.25% | 98 | 114,000 | 451,625 |
| 2021-11-22 | 4.055 | 3.94 | 4.055 | 3.9 | -1.75% | 130 | 75,700 | 300,290 |
| 2021-11-19 | 4.075 | 4.01 | 4.11 | 3.94 | -1.60% | 232 | 199,100 | 799,490 |
| 2021-11-18 | 4.145 | 4.075 | 4.27 | 3.99 | -1.69% | 729 | 849,800 | 3,439,124 |
| 2021-11-17 | 4.185 | 4.145 | 4.285 | 4.1 | -0.24% | 110 | 97,600 | 408,461 |
| 2021-11-16 | 4.18 | 4.155 | 4.22 | 4.105 | -0.48% | 93 | 146,500 | 611,547 |
| 2021-11-15 | 4.12 | 4.175 | 4.175 | 4.075 | +1.58% | 160 | 197,700 | 813,563 |
| 2021-11-12 | 4.235 | 4.11 | 4.3 | 4 | +0.12% | 417 | 528,600 | 2,162,746 |
| 2021-11-11 | 4.325 | 4.105 | 4.39 | 3.9 | -5.09% | 623 | 1,131,700 | 4,665,021 |
| 2021-11-10 | 4.33 | 4.325 | 4.495 | 4.28 | +1.05% | 187 | 175,100 | 757,880 |
| 2021-11-09 | 4.275 | 4.28 | 4.405 | 4.275 | -1.27% | 131 | 186,400 | 806,322 |
| 2021-11-08 | 4.385 | 4.335 | 4.525 | 4.315 | -1.25% | 170 | 153,000 | 676,568 |
| 2021-11-05 | 4.345 | 4.39 | 4.41 | 4.2 | +1.15% | 211 | 213,300 | 928,100 |
| 2021-11-03 | 4.425 | 4.34 | 4.49 | 4.25 | -2.14% | 268 | 325,800 | 1,414,039 |
| 2021-11-02 | 4.52 | 4.435 | 4.58 | 4.305 | +1.60% | 312 | 494,700 | 2,201,212 |
| 2021-11-01 | 4.35 | 4.365 | 4.45 | 4.295 | -1.91% | 205 | 225,900 | 984,389 |
| 2021-10-29 | 4.5 | 4.45 | 4.595 | 4.31 | +1.25% | 283 | 303,100 | 1,343,299 |
| 2021-10-28 | 4.465 | 4.395 | 4.49 | 4.19 | -0.57% | 445 | 471,600 | 2,060,922 |
| 2021-10-27 | 4.435 | 4.42 | 4.515 | 4.28 | +1.14% | 346 | 508,800 | 2,236,571 |
| 2021-10-26 | 4.46 | 4.37 | 4.525 | 4.27 | -0.91% | 420 | 291,400 | 1,267,911 |
| 2021-10-25 | 4.475 | 4.41 | 4.5 | 4.28 | -3.08% | 558 | 1,489,600 | 6,544,225 |
| 2021-10-22 | 4.62 | 4.55 | 4.715 | 4.52 | -1.30% | 347 | 366,000 | 1,678,214 |
| 2021-10-21 | 4.705 | 4.61 | 4.82 | 4.59 | -3.05% | 586 | 870,600 | 4,072,917 |
| 2021-10-20 | 4.9 | 4.755 | 5.25 | 4.5 | -0.94% | 2106 | 2,954,600 | 14,021,696 |
| 2021-10-19 | 4.245 | 4.8 | 4.965 | 4.245 | +11.89% | 2602 | 5,008,600 | 23,313,327 |
| 2021-10-18 | 4.3 | 4.29 | 4.395 | 4.19 | -0.23% | 560 | 937,800 | 4,027,200 |
| 2021-10-15 | 4.365 | 4.3 | 4.455 | 4.225 | +0.35% | 613 | 1,035,900 | 4,499,719 |
| 2021-10-14 | 4.495 | 4.285 | 4.5 | 4.165 | -1.27% | 1076 | 1,890,600 | 8,192,355 |
| 2021-10-13 | 4.165 | 4.34 | 4.49 | 4.08 | +4.58% | 1516 | 3,887,400 | 16,795,918 |
| 2021-10-12 | 4.01 | 4.15 | 4.21 | 4 | +3.49% | 769 | 1,492,700 | 6,166,384 |
| 2021-10-11 | 4.07 | 4.01 | 4.07 | 3.9 | +1.26% | 363 | 231,900 | 922,946 |
| 2021-10-08 | 3.88 | 3.96 | 4.08 | 3.88 | +2.06% | 599 | 707,100 | 2,828,571 |
| 2021-10-07 | 3.8 | 3.88 | 3.88 | 3.77 | +2.11% | 195 | 195,600 | 749,969 |
| 2021-10-06 | 3.83 | 3.8 | 3.87 | 3.6 | -1.30% | 292 | 447,400 | 1,695,550 |
| 2021-10-05 | 3.92 | 3.85 | 3.92 | 3.82 | -1.79% | 218 | 238,700 | 922,235 |
| 2021-10-04 | 3.9 | 3.92 | 3.92 | 3.855 | +0.51% | 108 | 121,400 | 472,205 |
| 2021-10-01 | 3.93 | 3.9 | 3.93 | 3.855 | 0.00% | 128 | 127,900 | 496,314 |
| 2021-09-30 | 3.945 | 3.9 | 3.965 | 3.9 | -2.01% | 139 | 240,300 | 943,642 |
| 2021-09-29 | 3.94 | 3.98 | 4.095 | 3.94 | 0.00% | 150 | 105,400 | 418,184 |
| 2021-09-28 | 3.95 | 3.98 | 4 | 3.91 | +2.18% | 208 | 259,400 | 1,025,594 |
| 2021-09-27 | 3.97 | 3.895 | 4.15 | 3.895 | 0.00% | 544 | 908,800 | 3,657,752 |
| 2021-09-24 | 3.965 | 3.895 | 4.25 | 3.805 | -0.51% | 569 | 573,600 | 2,291,707 |
| 2021-09-23 | 3.97 | 3.915 | 4.065 | 3.88 | -0.89% | 249 | 250,600 | 984,807 |
| 2021-09-22 | 4.145 | 3.95 | 4.145 | 3.95 | -2.11% | 145 | 330,800 | 1,315,015 |
| 2021-09-21 | 3.94 | 4.035 | 4.195 | 3.935 | -0.12% | 155 | 152,000 | 609,216 |
| 2021-09-20 | 4 | 4.04 | 4.22 | 3.82 | -2.65% | 297 | 202,400 | 812,211 |
| 2021-09-17 | 4.26 | 4.15 | 4.28 | 4.005 | -1.19% | 163 | 146,400 | 610,392 |
| 2021-09-16 | 4.375 | 4.2 | 4.375 | 4.195 | -2.21% | 160 | 184,400 | 779,215 |
| 2021-09-15 | 4.285 | 4.295 | 4.37 | 4.15 | +0.23% | 230 | 322,200 | 1,376,782 |
| 2021-09-14 | 4.25 | 4.285 | 4.32 | 4.145 | +1.42% | 274 | 442,800 | 1,879,014 |
| 2021-09-13 | 4 | 4.225 | 4.28 | 4 | +3.05% | 393 | 481,500 | 2,023,492 |
| 2021-09-10 | 3.99 | 4.1 | 4.1 | 3.85 | +3.27% | 400 | 1,032,800 | 4,141,594 |
| 2021-09-09 | 4.2 | 3.97 | 4.2 | 3.835 | +0.25% | 222 | 313,800 | 1,218,620 |
| 2021-09-08 | 3.875 | 3.96 | 3.965 | 3.8 | +2.19% | 269 | 215,100 | 838,912 |
| 2021-09-07 | 3.91 | 3.875 | 3.96 | 3.82 | -0.64% | 192 | 337,000 | 1,310,556 |
| 2021-09-06 | 3.885 | 3.9 | 4.23 | 3.85 | +0.26% | 1147 | 2,069,300 | 8,300,525 |
| 2021-09-03 | 3.89 | 3.89 | 3.895 | 3.755 | +1.30% | 273 | 409,700 | 1,571,145 |
| 2021-09-02 | 3.965 | 3.84 | 3.965 | 3.765 | -1.54% | 240 | 205,900 | 788,235 |
| 2021-09-01 | 4.05 | 3.9 | 4.05 | 3.755 | +0.52% | 519 | 349,600 | 1,361,273 |
| 2021-08-31 | 3.82 | 3.88 | 4.12 | 3.815 | +2.11% | 862 | 1,600,100 | 6,289,471 |
| 2021-08-30 | 3.78 | 3.8 | 3.85 | 3.625 | +3.12% | 454 | 947,700 | 3,564,789 |
| 2021-08-27 | 3.8 | 3.685 | 3.84 | 3.575 | -0.81% | 498 | 567,100 | 2,101,704 |
| 2021-08-26 | 3.585 | 3.715 | 3.84 | 3.5 | +4.06% | 1134 | 2,267,600 | 8,285,075 |
| 2021-08-25 | 3.645 | 3.57 | 3.65 | 3.435 | -0.70% | 492 | 701,400 | 2,485,878 |
| 2021-08-24 | 3.71 | 3.595 | 3.78 | 3.405 | -0.28% | 1674 | 2,196,500 | 7,728,857 |
| 2021-08-23 | 3.96 | 3.605 | 5.095 | 2.805 | -7.56% | 12180 | 28,672,200 | 92,757,087 |
| 2021-08-20 | 3.99 | 3.9 | 3.99 | 3.88 | -1.89% | 145 | 94,400 | 370,157 |
| 2021-08-19 | 3.98 | 3.975 | 4 | 3.94 | +1.15% | 110 | 116,900 | 466,719 |
| 2021-08-18 | 3.99 | 3.93 | 3.995 | 3.93 | -1.26% | 99 | 54,600 | 216,318 |
| 2021-08-17 | 3.98 | 3.98 | 3.985 | 3.91 | -0.13% | 120 | 86,700 | 343,577 |
| 2021-08-16 | 3.99 | 3.985 | 3.995 | 3.94 | +0.63% | 97 | 74,000 | 294,602 |
| 2021-08-13 | 4 | 3.96 | 4 | 3.95 | -0.88% | 284 | 281,300 | 1,120,166 |
| 2021-08-12 | 4.665 | 3.995 | 4.665 | 3.98 | -13.90% | 991 | 2,476,200 | 9,922,994 |
| 2021-08-11 | 4.66 | 4.64 | 4.665 | 4.59 | +0.98% | 21 | 14,800 | 68,758 |
| 2021-08-10 | 4.665 | 4.595 | 4.67 | 4.5 | -1.29% | 96 | 88,500 | 404,184 |
| 2021-08-09 | 4.62 | 4.655 | 4.68 | 4.6 | -0.43% | 63 | 41,000 | 189,651 |
| 2021-08-06 | 4.68 | 4.675 | 4.68 | 4.6 | 0.00% | 69 | 46,100 | 213,161 |
| 2021-08-05 | 4.67 | 4.675 | 4.7 | 4.605 | 0.00% | 77 | 42,000 | 195,774 |
| 2021-08-04 | 4.7 | 4.675 | 4.7 | 4.525 | -0.53% | 46 | 11,900 | 54,953 |
| 2021-08-03 | 4.7 | 4.7 | 4.7 | 4.5 | +0.43% | 45 | 29,500 | 137,929 |
| 2021-08-02 | 4.7 | 4.68 | 4.7 | 4.675 | -0.43% | 36 | 12,900 | 60,563 |
| 2021-07-30 | 4.7 | 4.7 | 4.7 | 4.675 | +0.11% | 37 | 30,000 | 140,905 |
| 2021-07-29 | 4.7 | 4.695 | 4.7 | 4.68 | -0.11% | 67 | 41,200 | 193,400 |
| 2021-07-28 | 4.93 | 4.7 | 4.93 | 4.65 | -4.95% | 236 | 233,500 | 1,097,940 |
| 2021-07-27 | 4.98 | 4.945 | 5 | 4.94 | -0.50% | 32 | 36,100 | 179,581 |
| 2021-07-26 | 4.98 | 4.97 | 5.01 | 4.76 | -0.40% | 96 | 78,600 | 388,000 |
| 2021-07-23 | 5.005 | 4.99 | 5.01 | 4.99 | -0.20% | 27 | 79,300 | 396,838 |
| 2021-07-22 | 5.01 | 5 | 5.015 | 4.955 | 0.00% | 32 | 41,100 | 205,378 |
| 2021-07-21 | 5.01 | 5 | 5.055 | 4.95 | -0.89% | 61 | 51,900 | 259,890 |
| 2021-07-20 | 5.1 | 5.045 | 5.1 | 5 | +0.90% | 46 | 32,000 | 161,572 |
| 2021-07-19 | 5.24 | 5 | 5.3 | 5 | -4.58% | 92 | 58,800 | 298,477 |
| 2021-07-16 | 5.64 | 5.24 | 5.64 | 5 | -7.09% | 460 | 449,900 | 2,367,124 |
| 2021-07-15 | 5.685 | 5.64 | 5.695 | 5.64 | -0.88% | 16 | 11,700 | 66,211 |
| 2021-07-14 | 5.7 | 5.69 | 5.7 | 5.66 | -0.18% | 6 | 3,500 | 19,910 |
| 2021-07-13 | 5.655 | 5.7 | 5.7 | 5.65 | +0.71% | 5 | 3,100 | 17,541 |
| 2021-07-12 | 5.7 | 5.66 | 5.7 | 5.66 | -0.70% | 18 | 4,900 | 27,804 |
| 2021-07-09 | 5.7 | 5.7 | 5.75 | 5.675 | -0.78% | 23 | 20,500 | 116,720 |
| 2021-07-08 | 5.735 | 5.745 | 5.76 | 5.71 | -1.54% | 15 | 16,000 | 92,014 |
| 2021-07-07 | 5.835 | 5.835 | 5.835 | 5.835 | 0.00% | 2 | 300 | 1,751 |
| 2021-07-06 | 5.825 | 5.835 | 5.835 | 5.825 | +0.17% | 11 | 80,000 | 466,030 |
| 2021-07-05 | 5.76 | 5.825 | 5.895 | 5.725 | +1.84% | 22 | 13,200 | 76,111 |
| 2021-07-02 | 5.735 | 5.72 | 5.75 | 5.7 | -0.26% | 19 | 24,800 | 142,455 |
| 2021-07-01 | 5.74 | 5.735 | 5.79 | 5.735 | -1.21% | 17 | 7,400 | 42,559 |
| 2021-06-30 | 5.895 | 5.805 | 5.895 | 5.72 | +1.04% | 17 | 9,700 | 55,836 |
| 2021-06-29 | 5.995 | 5.745 | 5.995 | 5.745 | -3.36% | 31 | 45,600 | 264,986 |
| 2021-06-28 | 5.995 | 5.945 | 5.995 | 5.82 | +0.17% | 15 | 11,200 | 66,908 |
| 2021-06-25 | 5.98 | 5.935 | 6 | 5.86 | +1.89% | 49 | 129,200 | 763,507 |
| 2021-06-24 | 5.95 | 5.825 | 5.95 | 5.805 | -0.77% | 24 | 18,400 | 108,298 |
| 2021-06-23 | 5.675 | 5.87 | 5.95 | 5.65 | +3.53% | 67 | 175,000 | 1,004,439 |
| 2021-06-22 | 5.63 | 5.67 | 5.67 | 5.6 | +0.71% | 31 | 15,400 | 86,624 |
| 2021-06-21 | 5.65 | 5.63 | 5.69 | 5.63 | -0.97% | 16 | 7,700 | 43,416 |
| 2021-06-18 | 5.64 | 5.685 | 5.685 | 5.64 | +0.80% | 18 | 6,900 | 39,049 |
| 2021-06-17 | 5.71 | 5.64 | 5.71 | 5.64 | -0.97% | 17 | 9,800 | 55,602 |
| 2021-06-16 | 5.68 | 5.695 | 5.7 | 5.645 | +0.18% | 19 | 12,300 | 69,932 |
| 2021-06-15 | 5.735 | 5.685 | 5.735 | 5.61 | -0.26% | 43 | 13,400 | 75,911 |
| 2021-06-14 | 5.735 | 5.7 | 5.735 | 5.68 | +0.35% | 21 | 9,300 | 52,938 |
| 2021-06-11 | 5.745 | 5.68 | 5.745 | 5.68 | -0.70% | 40 | 161,500 | 920,617 |
| 2021-06-10 | 5.785 | 5.72 | 6.16 | 5.68 | -2.05% | 127 | 250,800 | 1,436,189 |
| 2021-06-09 | 5.835 | 5.84 | 5.845 | 5.835 | +0.86% | 22 | 77,900 | 454,941 |
| 2021-06-08 | 5.86 | 5.79 | 5.86 | 5.78 | -0.17% | 29 | 19,700 | 114,341 |
| 2021-06-07 | 5.94 | 5.8 | 5.94 | 5.79 | -3.25% | 68 | 53,500 | 313,256 |
| 2021-06-04 | 5.995 | 5.995 | 5.995 | 5.855 | 0.00% | 4 | 500 | 2,983 |
| 2021-06-03 | 5.865 | 5.995 | 6 | 5.865 | +2.30% | 23 | 18,900 | 111,974 |
| 2021-06-02 | 6 | 5.86 | 6.1 | 5.75 | -1.51% | 74 | 102,700 | 599,969 |
| 2021-06-01 | 5.93 | 5.95 | 5.95 | 5.8 | +0.08% | 64 | 74,200 | 434,842 |
| 2021-05-31 | 5.6 | 5.945 | 5.945 | 5.58 | +4.85% | 58 | 42,600 | 240,885 |
| 2021-05-28 | 5.77 | 5.67 | 5.77 | 5.55 | -1.73% | 86 | 55,700 | 316,383 |
| 2021-05-27 | 5.805 | 5.77 | 5.81 | 5.66 | -0.60% | 81 | 52,500 | 301,844 |
| 2021-05-26 | 5.885 | 5.805 | 5.885 | 5.745 | -0.43% | 60 | 63,400 | 366,513 |
| 2021-05-25 | 5.91 | 5.83 | 5.98 | 5.825 | -0.68% | 13 | 4,300 | 25,176 |
| 2021-05-24 | 5.95 | 5.87 | 6.145 | 5.825 | -1.68% | 37 | 24,700 | 146,384 |
| 2021-05-21 | 5.95 | 5.97 | 5.975 | 5.755 | +0.34% | 80 | 53,000 | 310,429 |
| 2021-05-20 | 5.9 | 5.95 | 5.95 | 5.75 | +1.88% | 107 | 225,100 | 1,319,417 |
| 2021-05-19 | 5.955 | 5.84 | 6.03 | 5.84 | -3.79% | 64 | 73,700 | 434,339 |
| 2021-05-18 | 5.96 | 6.07 | 6.175 | 5.95 | +1.85% | 30 | 13,900 | 82,974 |
| 2021-05-17 | 6.145 | 5.96 | 6.145 | 5.95 | 0.00% | 49 | 48,000 | 286,857 |
| 2021-05-14 | 6.015 | 5.96 | 6.33 | 5.95 | -0.67% | 65 | 78,900 | 474,932 |
| 2021-05-13 | 6.19 | 6 | 6.195 | 6 | -3.07% | 31 | 105,900 | 643,431 |
| 2021-05-12 | 6.4 | 6.19 | 6.4 | 6.03 | -0.16% | 24 | 18,700 | 114,376 |
| 2021-05-11 | 6.345 | 6.2 | 6.35 | 6.085 | -2.21% | 43 | 53,600 | 332,511 |
| 2021-05-10 | 6.015 | 6.34 | 6.355 | 6 | +2.76% | 43 | 38,200 | 235,485 |
| 2021-05-07 | 5.91 | 6.17 | 6.4 | 5.85 | +1.23% | 82 | 76,700 | 467,138 |
| 2021-05-06 | 5.995 | 6.095 | 6.1 | 5.77 | +1.84% | 117 | 174,900 | 1,032,207 |
| 2021-05-05 | 5.945 | 5.985 | 6 | 5.9 | +0.67% | 25 | 8,200 | 48,714 |
| 2021-05-04 | 5.985 | 5.945 | 6.07 | 5.805 | -1.74% | 89 | 157,400 | 928,551 |
| 2021-04-30 | 6.175 | 6.05 | 6.25 | 5.9 | -0.66% | 68 | 52,200 | 316,594 |
| 2021-04-29 | 6.195 | 6.09 | 6.195 | 6.055 | -0.33% | 25 | 42,900 | 262,741 |
| 2021-04-28 | 6.2 | 6.11 | 6.2 | 6.11 | +0.16% | 4 | 800 | 4,945 |
| 2021-04-27 | 6.025 | 6.1 | 6.18 | 6.025 | -0.41% | 38 | 53,200 | 325,082 |
| 2021-04-26 | 6.1 | 6.125 | 6.385 | 6.05 | -0.97% | 28 | 64,900 | 401,562 |
| 2021-04-23 | 6.35 | 6.185 | 6.35 | 6.185 | -1.83% | 28 | 29,700 | 185,276 |
| 2021-04-22 | 6.44 | 6.3 | 6.44 | 6 | +0.48% | 90 | 85,900 | 535,212 |
| 2021-04-21 | 6.05 | 6.27 | 6.28 | 6 | +2.03% | 107 | 110,100 | 675,451 |
| 2021-04-20 | 6.185 | 6.145 | 6.215 | 6.09 | -1.36% | 82 | 78,700 | 482,927 |
| 2021-04-19 | 6.295 | 6.23 | 6.295 | 6.13 | -1.66% | 80 | 95,400 | 591,536 |
| 2021-04-16 | 6.495 | 6.335 | 6.55 | 6.255 | +1.85% | 56 | 34,800 | 222,663 |
| 2021-04-15 | 6.285 | 6.22 | 6.385 | 6.22 | -1.74% | 48 | 42,800 | 268,273 |
| 2021-04-14 | 6.26 | 6.33 | 6.4 | 6.255 | +0.80% | 37 | 17,100 | 107,834 |
| 2021-04-13 | 6.495 | 6.28 | 6.495 | 6.27 | -0.48% | 22 | 20,500 | 129,730 |
| 2021-04-12 | 6.43 | 6.31 | 6.43 | 6.255 | -1.41% | 20 | 3,500 | 22,059 |
| 2021-04-09 | 6.4 | 6.4 | 6.415 | 6.155 | 0.00% | 52 | 136,300 | 864,723 |
| 2021-04-08 | 6.525 | 6.4 | 6.53 | 6.4 | -1.16% | 52 | 145,600 | 941,494 |
| 2021-04-07 | 6.105 | 6.475 | 6.555 | 6.105 | +2.13% | 99 | 245,800 | 1,573,305 |
| 2021-04-06 | 6.345 | 6.34 | 6.45 | 6.175 | +2.92% | 67 | 80,500 | 510,877 |
| 2021-04-05 | 6.16 | 6.16 | 6.355 | 6.16 | -2.22% | 46 | 43,700 | 270,787 |
| 2021-04-02 | 6.205 | 6.3 | 6.3 | 6.205 | +0.72% | 12 | 11,400 | 71,522 |
| 2021-04-01 | 6.185 | 6.255 | 6.305 | 6.185 | -0.95% | 13 | 13,200 | 82,988 |
| 2021-03-31 | 6.3 | 6.315 | 6.36 | 6.2 | +0.24% | 57 | 66,100 | 412,059 |
| 2021-03-30 | 6.44 | 6.3 | 6.44 | 6.09 | 0.00% | 68 | 122,200 | 767,725 |
| 2021-03-29 | 6.165 | 6.3 | 6.45 | 6.13 | +0.40% | 74 | 51,100 | 322,398 |
| 2021-03-26 | 5.84 | 6.275 | 6.5 | 5.84 | +7.26% | 203 | 126,500 | 796,874 |
| 2021-03-25 | 6 | 5.85 | 6.125 | 5.825 | -4.26% | 109 | 73,100 | 431,964 |
| 2021-03-24 | 6.26 | 6.11 | 6.34 | 5.8 | -2.47% | 219 | 268,500 | 1,613,817 |
| 2021-03-23 | 6.675 | 6.265 | 6.675 | 6.21 | -0.08% | 52 | 40,800 | 255,731 |
| 2021-03-22 | 6.265 | 6.27 | 6.39 | 6.265 | -1.80% | 24 | 21,400 | 135,838 |
| 2021-03-19 | 6.405 | 6.385 | 6.405 | 6.31 | -1.69% | 52 | 126,100 | 797,737 |
| 2021-03-18 | 6.645 | 6.495 | 6.645 | 6.38 | -0.08% | 27 | 28,300 | 181,913 |
| 2021-03-17 | 6.705 | 6.5 | 6.705 | 6.375 | -1.37% | 24 | 58,700 | 383,641 |
| 2021-03-16 | 6.695 | 6.59 | 6.84 | 6.515 | +0.15% | 36 | 58,300 | 384,853 |
| 2021-03-15 | 6.885 | 6.58 | 6.885 | 6.55 | -2.23% | 47 | 98,600 | 650,160 |
| 2021-03-12 | 6.7 | 6.73 | 6.855 | 6.55 | +0.75% | 69 | 99,600 | 664,904 |
| 2021-03-11 | 6.64 | 6.68 | 6.71 | 6.375 | +3.57% | 38 | 52,200 | 338,341 |
| 2021-03-10 | 6.645 | 6.45 | 6.645 | 6.35 | +0.23% | 50 | 40,400 | 262,909 |
| 2021-03-09 | 6.795 | 6.435 | 6.88 | 6.195 | +0.23% | 163 | 243,600 | 1,548,207 |
| 2021-03-05 | 6.63 | 6.42 | 6.715 | 6.34 | -3.96% | 65 | 78,400 | 509,988 |
| 2021-03-04 | 6.685 | 6.685 | 7.03 | 6.65 | -3.40% | 48 | 52,500 | 353,613 |
| 2021-03-03 | 6.65 | 6.92 | 7 | 6.6 | +3.21% | 105 | 513,400 | 3,539,578 |
| 2021-03-02 | 6.72 | 6.705 | 7.075 | 6.535 | +0.98% | 46 | 71,600 | 479,863 |
| 2021-03-01 | 6.72 | 6.64 | 6.72 | 6.64 | -0.82% | 14 | 18,200 | 121,050 |
| 2021-02-26 | 6.675 | 6.695 | 6.76 | 6.415 | +0.22% | 63 | 86,700 | 575,721 |
| 2021-02-25 | 6.6 | 6.68 | 6.68 | 6.3 | +3.49% | 119 | 179,500 | 1,161,172 |
| 2021-02-24 | 6.635 | 6.455 | 6.755 | 6.315 | -2.05% | 76 | 59,800 | 383,149 |
| 2021-02-22 | 6.505 | 6.59 | 6.735 | 6.325 | +2.33% | 69 | 58,800 | 386,961 |
| 2021-02-20 | 6.5 | 6.44 | 6.5 | 6.32 | +0.86% | 11 | 6,100 | 38,972 |
| 2021-02-19 | 6.5 | 6.385 | 6.59 | 6.255 | -2.82% | 95 | 98,700 | 635,835 |
| 2021-02-18 | 6.495 | 6.57 | 6.735 | 6.15 | +2.90% | 167 | 360,200 | 2,296,605 |
| 2021-02-17 | 6.32 | 6.385 | 6.7 | 6.32 | +0.47% | 285 | 531,800 | 3,486,237 |
| 2021-02-16 | 6.17 | 6.355 | 6.42 | 6.095 | +2.75% | 128 | 515,700 | 3,253,008 |
| 2021-02-15 | 6.205 | 6.185 | 6.225 | 6.1 | +1.14% | 40 | 263,400 | 1,628,389 |
| 2021-02-12 | 6.105 | 6.115 | 6.13 | 6.04 | +0.33% | 28 | 50,800 | 309,876 |
| 2021-02-11 | 6.21 | 6.095 | 6.45 | 6.095 | -0.89% | 31 | 18,400 | 113,780 |
| 2021-02-10 | 6.115 | 6.15 | 6.29 | 6.015 | +1.32% | 69 | 298,300 | 1,831,709 |
| 2021-02-09 | 6.21 | 6.07 | 6.21 | 6.015 | -1.78% | 51 | 121,300 | 736,894 |
| 2021-02-08 | 6.185 | 6.18 | 6.23 | 6.04 | -0.08% | 53 | 111,400 | 689,692 |
| 2021-02-05 | 5.915 | 6.185 | 6.185 | 5.915 | +3.34% | 80 | 304,500 | 1,862,272 |
| 2021-02-04 | 6.015 | 5.985 | 6.1 | 5.91 | +0.42% | 84 | 209,800 | 1,261,261 |
| 2021-02-03 | 5.82 | 5.96 | 6.09 | 5.82 | +2.76% | 136 | 446,600 | 2,661,571 |
| 2021-02-02 | 5.985 | 5.8 | 5.99 | 5.765 | -2.36% | 128 | 162,800 | 958,170 |
| 2021-02-01 | 6 | 5.94 | 6.1 | 5.94 | -1.74% | 115 | 179,900 | 1,077,754 |
| 2021-01-29 | 6.18 | 6.045 | 6.18 | 6.01 | -0.41% | 64 | 67,500 | 411,730 |
| 2021-01-28 | 6.17 | 6.07 | 6.17 | 6.02 | +1.25% | 43 | 39,700 | 239,700 |
| 2021-01-27 | 6.18 | 5.995 | 6.18 | 5.935 | -1.40% | 87 | 65,900 | 398,592 |
| 2021-01-26 | 6.22 | 6.08 | 6.39 | 5.925 | -2.17% | 168 | 485,400 | 3,073,322 |
| 2021-01-25 | 5.98 | 6.215 | 6.38 | 5.925 | +5.70% | 343 | 1,261,600 | 7,701,195 |
| 2021-01-22 | 5.585 | 5.88 | 5.89 | 5.435 | +4.81% | 214 | 250,000 | 1,450,421 |
| 2021-01-21 | 5.41 | 5.61 | 5.8 | 5.345 | +3.31% | 156 | 498,800 | 2,788,361 |
| 2021-01-20 | 5.63 | 5.43 | 5.725 | 5.41 | -1.90% | 42 | 29,700 | 162,753 |
| 2021-01-19 | 5.7 | 5.535 | 5.7 | 5.435 | -0.09% | 49 | 225,700 | 1,261,681 |
| 2021-01-18 | 5.305 | 5.54 | 5.6 | 5.305 | +1.09% | 89 | 295,200 | 1,643,362 |
| 2021-01-15 | 5.24 | 5.48 | 5.515 | 5.24 | +3.89% | 96 | 390,900 | 2,136,759 |
| 2021-01-14 | 5.24 | 5.275 | 5.33 | 5.24 | -1.40% | 34 | 22,000 | 116,286 |
| 2021-01-13 | 5.525 | 5.35 | 5.53 | 5.25 | -0.83% | 101 | 110,600 | 587,918 |
| 2021-01-12 | 5.405 | 5.395 | 5.785 | 5.33 | -2.00% | 119 | 104,800 | 575,340 |
| 2021-01-11 | 5.42 | 5.505 | 5.59 | 5.35 | +0.09% | 103 | 326,200 | 1,786,509 |
| 2021-01-08 | 5.37 | 5.5 | 5.5 | 5.205 | +2.61% | 160 | 726,400 | 3,948,510 |
| 2021-01-06 | 5.295 | 5.36 | 5.42 | 5.23 | +1.13% | 113 | 296,600 | 1,594,385 |
| 2021-01-05 | 5.45 | 5.3 | 5.45 | 5.08 | -0.93% | 73 | 50,700 | 268,699 |
| 2021-01-04 | 5.09 | 5.35 | 5.585 | 5.09 | 0.00% | 219 | 440,600 | 2,333,650 |