Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.3605 | 0.36 | 0.3645 | 0.3555 | -0.55% | 12 | 1,120,000 | 403,910 |
| 2022-12-29 | 0.364 | 0.362 | 0.3645 | 0.362 | -0.55% | 7 | 200,000 | 72,780 |
| 2022-12-28 | 0.371 | 0.364 | 0.3755 | 0.3635 | -2.15% | 25 | 380,000 | 139,945 |
| 2022-12-27 | 0.3625 | 0.372 | 0.396 | 0.3625 | +3.33% | 151 | 2,730,000 | 1,048,365 |
| 2022-12-26 | 0.3565 | 0.36 | 0.36 | 0.3555 | 0.00% | 11 | 450,000 | 161,490 |
| 2022-12-23 | 0.358 | 0.36 | 0.364 | 0.358 | 0.00% | 7 | 90,000 | 32,430 |
| 2022-12-22 | 0.369 | 0.36 | 0.369 | 0.33 | -2.57% | 39 | 890,000 | 306,500 |
| 2022-12-21 | 0.3455 | 0.3695 | 0.3695 | 0.3455 | +1.79% | 30 | 700,000 | 253,505 |
| 2022-12-20 | 0.362 | 0.363 | 0.3635 | 0.359 | -0.82% | 8 | 160,000 | 57,930 |
| 2022-12-19 | 0.366 | 0.366 | 0.366 | 0.366 | +0.55% | 2 | 20,000 | 7,320 |
| 2022-12-16 | 0.3785 | 0.364 | 0.3785 | 0.3305 | -4.21% | 77 | 2,310,000 | 814,830 |
| 2022-12-15 | 0.3835 | 0.38 | 0.3835 | 0.38 | -0.39% | 2 | 30,000 | 11,470 |
| 2022-12-14 | 0.3805 | 0.3815 | 0.3845 | 0.3805 | -0.91% | 5 | 60,000 | 22,900 |
| 2022-12-13 | 0.3805 | 0.385 | 0.385 | 0.38 | -0.90% | 6 | 70,000 | 26,755 |
| 2022-12-12 | 0.376 | 0.3885 | 0.3885 | 0.3605 | -0.38% | 31 | 400,000 | 150,575 |
| 2022-12-09 | 0.39 | 0.39 | 0.39 | 0.39 | +2.36% | 1 | 10,000 | 3,900 |
| 2022-12-08 | 0.39 | 0.381 | 0.39 | 0.381 | -2.31% | 18 | 270,000 | 103,625 |
| 2022-12-07 | 0.3815 | 0.39 | 0.39 | 0.381 | +0.52% | 7 | 100,000 | 38,195 |
| 2022-12-06 | 0.3845 | 0.388 | 0.39 | 0.3845 | +1.70% | 13 | 170,000 | 65,780 |
| 2022-12-05 | 0.3895 | 0.3815 | 0.3995 | 0.3815 | -1.55% | 11 | 160,000 | 61,770 |
| 2022-12-02 | 0.392 | 0.3875 | 0.4105 | 0.3875 | +0.39% | 26 | 350,000 | 138,320 |
| 2022-12-01 | 0.39 | 0.386 | 0.43 | 0.382 | -1.28% | 204 | 3,550,000 | 1,453,770 |
| 2022-11-30 | 0.3865 | 0.391 | 0.3915 | 0.3815 | +1.82% | 6 | 70,000 | 27,220 |
| 2022-11-29 | 0.384 | 0.384 | 0.384 | 0.384 | -0.39% | 1 | 10,000 | 3,840 |
| 2022-11-28 | 0.3885 | 0.3855 | 0.3885 | 0.385 | +1.18% | 6 | 70,000 | 27,005 |
| 2022-11-25 | 0.3795 | 0.381 | 0.384 | 0.3785 | +0.53% | 8 | 170,000 | 64,590 |
| 2022-11-24 | 0.373 | 0.379 | 0.392 | 0.373 | -1.69% | 8 | 90,000 | 34,370 |
| 2022-11-23 | 0.383 | 0.3855 | 0.386 | 0.383 | +0.65% | 6 | 250,000 | 96,230 |
| 2022-11-22 | 0.3885 | 0.383 | 0.3885 | 0.3825 | -1.16% | 9 | 120,000 | 46,060 |
| 2022-11-21 | 0.39 | 0.3875 | 0.39 | 0.3825 | +0.13% | 7 | 120,000 | 46,380 |
| 2022-11-18 | 0.387 | 0.387 | 0.387 | 0.387 | -1.28% | 1 | 20,000 | 7,740 |
| 2022-11-17 | 0.388 | 0.392 | 0.392 | 0.388 | +1.82% | 3 | 40,000 | 15,560 |
| 2022-11-16 | 0.388 | 0.385 | 0.388 | 0.385 | +0.65% | 2 | 20,000 | 7,730 |
| 2022-11-15 | 0.388 | 0.3825 | 0.388 | 0.3825 | -1.29% | 3 | 50,000 | 19,290 |
| 2022-11-14 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.00% | 1 | 10,000 | 3,875 |
| 2022-11-11 | 0.393 | 0.3875 | 0.393 | 0.3845 | -0.26% | 7 | 70,000 | 27,210 |
| 2022-11-10 | 0.383 | 0.3885 | 0.3925 | 0.383 | +1.57% | 10 | 150,000 | 57,760 |
| 2022-11-09 | 0.39 | 0.3825 | 0.39 | 0.379 | -0.91% | 14 | 200,000 | 76,650 |
| 2022-11-08 | 0.3825 | 0.386 | 0.387 | 0.3825 | +1.05% | 9 | 260,000 | 100,345 |
| 2022-11-07 | 0.3785 | 0.382 | 0.3875 | 0.3785 | +0.66% | 15 | 180,000 | 68,820 |
| 2022-11-03 | 0.384 | 0.3795 | 0.389 | 0.375 | -2.82% | 15 | 160,000 | 61,190 |
| 2022-11-02 | 0.377 | 0.3905 | 0.392 | 0.377 | +3.58% | 41 | 510,000 | 196,700 |
| 2022-11-01 | 0.3725 | 0.377 | 0.381 | 0.3685 | +2.59% | 23 | 350,000 | 130,695 |
| 2022-10-31 | 0.3765 | 0.3675 | 0.3765 | 0.364 | -0.81% | 16 | 170,000 | 62,785 |
| 2022-10-28 | 0.368 | 0.3705 | 0.371 | 0.362 | -0.13% | 17 | 210,000 | 77,535 |
| 2022-10-27 | 0.3795 | 0.371 | 0.3795 | 0.361 | +2.77% | 27 | 420,000 | 154,465 |
| 2022-10-26 | 0.354 | 0.361 | 0.38 | 0.354 | +1.98% | 16 | 420,000 | 154,975 |
| 2022-10-25 | 0.344 | 0.354 | 0.357 | 0.344 | +1.72% | 14 | 230,000 | 81,125 |
| 2022-10-24 | 0.352 | 0.348 | 0.352 | 0.348 | -1.14% | 3 | 270,000 | 94,000 |
| 2022-10-21 | 0.3535 | 0.352 | 0.3535 | 0.3495 | -1.54% | 7 | 200,000 | 70,440 |
| 2022-10-20 | 0.357 | 0.3575 | 0.3575 | 0.3525 | +0.56% | 5 | 150,000 | 53,505 |
| 2022-10-19 | 0.363 | 0.3555 | 0.363 | 0.343 | -1.52% | 7 | 80,000 | 28,445 |
| 2022-10-18 | 0.3375 | 0.361 | 0.3705 | 0.3375 | +5.71% | 44 | 910,000 | 321,985 |
| 2022-10-17 | 0.3335 | 0.3415 | 0.344 | 0.3335 | +3.17% | 13 | 160,000 | 54,180 |
| 2022-10-14 | 0.339 | 0.331 | 0.3455 | 0.331 | -1.19% | 25 | 360,000 | 121,825 |
| 2022-10-13 | 0.339 | 0.335 | 0.3415 | 0.331 | 0.00% | 11 | 230,000 | 77,445 |
| 2022-10-12 | 0.3415 | 0.335 | 0.3415 | 0.333 | +1.21% | 10 | 120,000 | 40,470 |
| 2022-10-11 | 0.338 | 0.331 | 0.338 | 0.317 | +1.53% | 10 | 140,000 | 46,200 |
| 2022-10-10 | 0.322 | 0.326 | 0.347 | 0.315 | -1.95% | 13 | 260,000 | 84,305 |
| 2022-10-07 | 0.342 | 0.3325 | 0.349 | 0.313 | -3.62% | 23 | 340,000 | 111,225 |
| 2022-10-06 | 0.3415 | 0.345 | 0.3565 | 0.3415 | -2.54% | 10 | 160,000 | 55,570 |
| 2022-10-05 | 0.347 | 0.354 | 0.362 | 0.347 | -2.75% | 12 | 160,000 | 56,185 |
| 2022-10-04 | 0.3805 | 0.364 | 0.3805 | 0.35 | +1.68% | 28 | 330,000 | 119,875 |
| 2022-10-03 | 0.384 | 0.358 | 0.384 | 0.3435 | +4.22% | 12 | 240,000 | 87,210 |
| 2022-09-30 | 0.345 | 0.3435 | 0.357 | 0.3095 | -1.15% | 33 | 590,000 | 198,105 |
| 2022-09-29 | 0.3545 | 0.3475 | 0.3545 | 0.3475 | -1.70% | 2 | 20,000 | 7,020 |
| 2022-09-28 | 0.348 | 0.3535 | 0.358 | 0.348 | -1.53% | 3 | 30,000 | 10,595 |
| 2022-09-27 | 0.3455 | 0.359 | 0.36 | 0.3455 | -0.28% | 22 | 430,000 | 151,120 |
| 2022-09-26 | 0.3765 | 0.36 | 0.3915 | 0.352 | -10.00% | 17 | 210,000 | 77,840 |
| 2022-09-23 | 0.4245 | 0.4 | 0.4245 | 0.3975 | -3.50% | 10 | 210,000 | 86,480 |
| 2022-09-22 | 0.3745 | 0.4145 | 0.429 | 0.3745 | +1.10% | 10 | 100,000 | 41,050 |
| 2022-09-21 | 0.4095 | 0.41 | 0.4185 | 0.396 | -6.18% | 52 | 1,600,000 | 645,735 |
| 2022-09-20 | 0.4485 | 0.437 | 0.4485 | 0.41 | -2.67% | 42 | 1,920,000 | 843,940 |
| 2022-09-19 | 0.441 | 0.449 | 0.449 | 0.441 | +0.90% | 6 | 60,000 | 26,650 |
| 2022-09-16 | 0.445 | 0.445 | 0.451 | 0.445 | -0.11% | 40 | 570,000 | 255,045 |
| 2022-09-15 | 0.4495 | 0.4455 | 0.4495 | 0.432 | +0.34% | 42 | 670,000 | 295,460 |
| 2022-09-14 | 0.445 | 0.444 | 0.451 | 0.44 | +0.45% | 20 | 250,000 | 111,380 |
| 2022-09-13 | 0.4485 | 0.442 | 0.4485 | 0.442 | -1.34% | 7 | 110,000 | 48,990 |
| 2022-09-12 | 0.4455 | 0.448 | 0.448 | 0.4455 | +0.11% | 12 | 140,000 | 62,555 |
| 2022-09-09 | 0.4425 | 0.4475 | 0.4475 | 0.442 | +0.11% | 8 | 80,000 | 35,600 |
| 2022-09-08 | 0.444 | 0.447 | 0.447 | 0.444 | -0.11% | 6 | 70,000 | 31,200 |
| 2022-09-07 | 0.446 | 0.4475 | 0.454 | 0.441 | +0.34% | 50 | 800,000 | 355,250 |
| 2022-09-06 | 0.454 | 0.446 | 0.4565 | 0.4445 | -1.76% | 52 | 640,000 | 288,340 |
| 2022-09-05 | 0.4455 | 0.454 | 0.454 | 0.4425 | +0.55% | 50 | 700,000 | 313,035 |
| 2022-09-02 | 0.4505 | 0.4515 | 0.4585 | 0.446 | 0.00% | 28 | 370,000 | 166,990 |
| 2022-09-01 | 0.453 | 0.4515 | 0.459 | 0.441 | +0.11% | 57 | 1,090,000 | 490,805 |
| 2022-08-31 | 0.455 | 0.451 | 0.4735 | 0.4475 | -2.28% | 191 | 3,440,000 | 1,573,750 |
| 2022-08-30 | 0.467 | 0.4615 | 0.488 | 0.45 | -1.39% | 557 | 11,660,000 | 5,454,880 |
| 2022-08-29 | 0.4895 | 0.468 | 0.51 | 0.436 | -8.24% | 667 | 18,390,000 | 8,576,870 |
| 2022-08-26 | 0.5195 | 0.51 | 0.5195 | 0.5095 | +0.89% | 7 | 70,000 | 35,920 |
| 2022-08-25 | 0.5195 | 0.5055 | 0.5195 | 0.5025 | -0.79% | 10 | 120,000 | 61,225 |
| 2022-08-24 | 0.487 | 0.5095 | 0.5105 | 0.4865 | +1.60% | 23 | 240,000 | 120,095 |
| 2022-08-23 | 0.4985 | 0.5015 | 0.5075 | 0.495 | -0.40% | 27 | 350,000 | 174,795 |
| 2022-08-22 | 0.482 | 0.5035 | 0.504 | 0.476 | +3.60% | 55 | 1,260,000 | 620,945 |
| 2022-08-19 | 0.5055 | 0.486 | 0.5385 | 0.4845 | -3.57% | 247 | 5,750,000 | 2,896,180 |
| 2022-08-18 | 0.499 | 0.504 | 0.508 | 0.486 | +1.92% | 20 | 310,000 | 155,635 |
| 2022-08-17 | 0.51 | 0.4945 | 0.51 | 0.493 | -0.20% | 9 | 100,000 | 49,860 |
| 2022-08-16 | 0.5155 | 0.4955 | 0.5155 | 0.49 | -2.27% | 19 | 240,000 | 119,700 |
| 2022-08-15 | 0.5075 | 0.507 | 0.5145 | 0.488 | -0.10% | 27 | 360,000 | 182,490 |
| 2022-08-12 | 0.5065 | 0.5075 | 0.508 | 0.4995 | -1.65% | 9 | 130,000 | 65,370 |
| 2022-08-11 | 0.49 | 0.516 | 0.516 | 0.478 | +4.24% | 30 | 490,000 | 239,465 |
| 2022-08-10 | 0.493 | 0.495 | 0.5015 | 0.48 | -1.59% | 31 | 350,000 | 172,160 |
| 2022-08-09 | 0.53 | 0.503 | 0.5305 | 0.502 | -5.63% | 25 | 410,000 | 211,475 |
| 2022-08-08 | 0.529 | 0.533 | 0.56 | 0.482 | +9.56% | 94 | 1,330,000 | 694,045 |
| 2022-08-05 | 0.5455 | 0.4865 | 0.548 | 0.452 | -6.44% | 50 | 1,010,000 | 499,765 |
| 2022-08-04 | 0.559 | 0.52 | 0.58 | 0.52 | -3.08% | 83 | 1,660,000 | 903,100 |
| 2022-08-03 | 0.4955 | 0.5365 | 0.55 | 0.4945 | +7.73% | 87 | 1,590,000 | 849,095 |
| 2022-08-02 | 0.515 | 0.498 | 0.53 | 0.4925 | -3.30% | 28 | 520,000 | 265,830 |
| 2022-08-01 | 0.47 | 0.515 | 0.526 | 0.468 | +8.31% | 99 | 1,780,000 | 896,200 |
| 2022-07-29 | 0.432 | 0.4755 | 0.48 | 0.432 | -0.94% | 15 | 250,000 | 117,840 |
| 2022-07-28 | 0.4495 | 0.48 | 0.48 | 0.4495 | +4.12% | 15 | 250,000 | 116,710 |
| 2022-07-27 | 0.461 | 0.461 | 0.466 | 0.461 | +2.22% | 7 | 100,000 | 46,225 |
| 2022-07-26 | 0.455 | 0.451 | 0.469 | 0.451 | +0.78% | 13 | 250,000 | 114,925 |
| 2022-07-25 | 0.451 | 0.4475 | 0.4595 | 0.434 | +0.45% | 9 | 120,000 | 53,475 |
| 2022-07-22 | 0.4595 | 0.4455 | 0.478 | 0.4405 | -1.22% | 33 | 510,000 | 232,205 |
| 2022-07-21 | 0.4635 | 0.451 | 0.5045 | 0.433 | -3.22% | 79 | 1,360,000 | 645,140 |
| 2022-07-20 | 0.403 | 0.466 | 0.47 | 0.4 | +17.09% | 75 | 2,110,000 | 935,270 |
| 2022-07-19 | 0.4025 | 0.398 | 0.403 | 0.396 | -1.00% | 7 | 80,000 | 31,970 |
| 2022-07-18 | 0.4055 | 0.402 | 0.414 | 0.402 | -3.13% | 8 | 130,000 | 53,095 |
| 2022-07-15 | 0.4205 | 0.415 | 0.4265 | 0.4005 | -4.16% | 24 | 380,000 | 156,775 |
| 2022-07-14 | 0.3635 | 0.433 | 0.447 | 0.363 | +16.71% | 138 | 2,560,000 | 1,036,045 |
| 2022-07-13 | 0.3725 | 0.371 | 0.3725 | 0.371 | -1.98% | 4 | 50,000 | 18,575 |
| 2022-07-12 | 0.3855 | 0.3785 | 0.3855 | 0.37 | -4.66% | 19 | 350,000 | 132,655 |
| 2022-07-11 | 0.382 | 0.397 | 0.4035 | 0.382 | +4.20% | 19 | 1,090,000 | 434,130 |
| 2022-07-08 | 0.3805 | 0.381 | 0.381 | 0.3765 | -1.93% | 6 | 70,000 | 26,490 |
| 2022-07-07 | 0.388 | 0.3885 | 0.4195 | 0.385 | +2.10% | 40 | 780,000 | 309,050 |
| 2022-07-06 | 0.373 | 0.3805 | 0.3885 | 0.373 | -0.52% | 19 | 610,000 | 233,445 |
| 2022-07-05 | 0.388 | 0.3825 | 0.392 | 0.3815 | -5.20% | 22 | 520,000 | 200,990 |
| 2022-07-04 | 0.3965 | 0.4035 | 0.419 | 0.3965 | +2.67% | 20 | 420,000 | 169,260 |
| 2022-07-01 | 0.402 | 0.393 | 0.402 | 0.3815 | -1.50% | 9 | 270,000 | 106,595 |
| 2022-06-30 | 0.375 | 0.399 | 0.4295 | 0.351 | +5.84% | 137 | 2,960,000 | 1,160,735 |
| 2022-06-29 | 0.368 | 0.377 | 0.404 | 0.36 | +4.87% | 246 | 6,640,000 | 2,563,830 |
| 2022-06-28 | 0.36 | 0.3595 | 0.36 | 0.357 | -1.91% | 6 | 80,000 | 28,695 |
| 2022-06-27 | 0.3585 | 0.3665 | 0.3665 | 0.3585 | +0.69% | 2 | 20,000 | 7,250 |
| 2022-06-24 | 0.3645 | 0.364 | 0.3645 | 0.364 | 0.00% | 2 | 20,000 | 7,285 |
| 2022-06-22 | 0.364 | 0.364 | 0.364 | 0.364 | +1.82% | 1 | 10,000 | 3,640 |
| 2022-06-21 | 0.352 | 0.3575 | 0.37 | 0.351 | -3.25% | 16 | 380,000 | 136,070 |
| 2022-06-20 | 0.347 | 0.3695 | 0.3695 | 0.34 | +5.42% | 56 | 1,280,000 | 447,880 |
| 2022-06-17 | 0.3445 | 0.3505 | 0.353 | 0.3445 | +2.49% | 13 | 150,000 | 52,150 |
| 2022-06-16 | 0.3375 | 0.342 | 0.3465 | 0.3375 | +1.48% | 10 | 170,000 | 58,220 |
| 2022-06-15 | 0.3395 | 0.337 | 0.3395 | 0.336 | +0.15% | 6 | 60,000 | 20,265 |
| 2022-06-14 | 0.341 | 0.3365 | 0.341 | 0.331 | -1.32% | 9 | 130,000 | 44,005 |
| 2022-06-10 | 0.345 | 0.341 | 0.3475 | 0.341 | -1.87% | 6 | 60,000 | 20,645 |
| 2022-06-09 | 0.348 | 0.3475 | 0.348 | 0.3425 | -0.43% | 6 | 90,000 | 31,005 |
| 2022-06-08 | 0.356 | 0.349 | 0.356 | 0.346 | -1.83% | 9 | 110,000 | 38,730 |
| 2022-06-07 | 0.3475 | 0.3555 | 0.3555 | 0.341 | +3.64% | 13 | 190,000 | 66,210 |
| 2022-06-06 | 0.35 | 0.343 | 0.35 | 0.338 | +0.44% | 8 | 120,000 | 41,340 |
| 2022-06-03 | 0.3495 | 0.3415 | 0.3495 | 0.3405 | -3.12% | 31 | 530,000 | 182,670 |
| 2022-06-02 | 0.3595 | 0.3525 | 0.3595 | 0.3525 | -1.95% | 3 | 30,000 | 10,715 |
| 2022-06-01 | 0.3555 | 0.3595 | 0.36 | 0.352 | +1.41% | 16 | 290,000 | 103,740 |
| 2022-05-31 | 0.3505 | 0.3545 | 0.3545 | 0.35 | +0.28% | 11 | 110,000 | 38,760 |
| 2022-05-30 | 0.3525 | 0.3535 | 0.365 | 0.352 | +0.28% | 19 | 280,000 | 100,120 |
| 2022-05-27 | 0.3565 | 0.3525 | 0.358 | 0.3525 | -1.54% | 10 | 100,000 | 35,610 |
| 2022-05-26 | 0.3585 | 0.358 | 0.3605 | 0.358 | -0.69% | 10 | 110,000 | 39,455 |
| 2022-05-25 | 0.359 | 0.3605 | 0.3605 | 0.359 | +1.55% | 3 | 30,000 | 10,795 |
| 2022-05-24 | 0.3695 | 0.355 | 0.3995 | 0.3545 | -2.07% | 126 | 2,610,000 | 972,930 |
| 2022-05-23 | 0.3725 | 0.3625 | 0.3725 | 0.36 | -2.03% | 39 | 510,000 | 186,400 |
| 2022-05-20 | 0.395 | 0.37 | 0.4085 | 0.3585 | -9.54% | 183 | 3,810,000 | 1,439,010 |
| 2022-05-19 | 0.368 | 0.409 | 0.494 | 0.368 | +11.60% | 606 | 12,830,000 | 5,651,465 |
| 2022-05-18 | 0.3645 | 0.3665 | 0.3665 | 0.364 | +0.69% | 8 | 110,000 | 40,205 |
| 2022-05-17 | 0.37 | 0.364 | 0.37 | 0.363 | -0.55% | 13 | 150,000 | 54,765 |
| 2022-05-16 | 0.3645 | 0.366 | 0.3755 | 0.35 | -1.48% | 42 | 590,000 | 215,520 |
| 2022-05-13 | 0.365 | 0.3715 | 0.3745 | 0.365 | +0.41% | 5 | 60,000 | 22,145 |
| 2022-05-12 | 0.3745 | 0.37 | 0.3745 | 0.37 | -1.99% | 5 | 90,000 | 33,555 |
| 2022-05-11 | 0.377 | 0.3775 | 0.3775 | 0.3765 | +0.80% | 4 | 60,000 | 22,605 |
| 2022-05-06 | 0.3885 | 0.3745 | 0.3885 | 0.37 | -1.71% | 20 | 240,000 | 89,920 |
| 2022-05-05 | 0.385 | 0.381 | 0.386 | 0.381 | -0.26% | 8 | 80,000 | 30,685 |
| 2022-05-04 | 0.379 | 0.382 | 0.39 | 0.379 | +2.28% | 9 | 100,000 | 38,320 |
| 2022-04-29 | 0.37 | 0.3735 | 0.378 | 0.3695 | +0.13% | 18 | 190,000 | 70,575 |
| 2022-04-28 | 0.3775 | 0.373 | 0.3775 | 0.373 | -0.13% | 3 | 30,000 | 11,280 |
| 2022-04-27 | 0.3685 | 0.3735 | 0.3735 | 0.3685 | +1.22% | 2 | 20,000 | 7,420 |
| 2022-04-26 | 0.3925 | 0.369 | 0.3925 | 0.369 | 0.00% | 33 | 410,000 | 153,710 |
| 2022-04-25 | 0.396 | 0.369 | 0.396 | 0.361 | -3.91% | 25 | 360,000 | 133,190 |
| 2022-04-22 | 0.383 | 0.384 | 0.3955 | 0.383 | -1.54% | 6 | 60,000 | 23,375 |
| 2022-04-21 | 0.388 | 0.39 | 0.39 | 0.3875 | +2.63% | 6 | 70,000 | 27,225 |
| 2022-04-20 | 0.38 | 0.38 | 0.3845 | 0.38 | -2.31% | 4 | 40,000 | 15,275 |
| 2022-04-19 | 0.3895 | 0.389 | 0.394 | 0.3765 | -0.89% | 36 | 450,000 | 173,895 |
| 2022-04-18 | 0.404 | 0.3925 | 0.404 | 0.387 | -2.61% | 16 | 230,000 | 90,270 |
| 2022-04-15 | 0.4025 | 0.403 | 0.405 | 0.4025 | -1.59% | 10 | 130,000 | 52,415 |
| 2022-04-14 | 0.4115 | 0.4095 | 0.4115 | 0.405 | -0.12% | 13 | 150,000 | 61,280 |
| 2022-04-13 | 0.4045 | 0.41 | 0.4235 | 0.403 | +0.49% | 12 | 150,000 | 61,530 |
| 2022-04-12 | 0.4085 | 0.408 | 0.4275 | 0.3985 | -4.56% | 36 | 400,000 | 163,855 |
| 2022-04-11 | 0.409 | 0.4275 | 0.4295 | 0.4 | +5.43% | 48 | 610,000 | 254,145 |
| 2022-04-08 | 0.411 | 0.4055 | 0.412 | 0.4005 | -1.93% | 19 | 190,000 | 77,015 |
| 2022-04-07 | 0.3995 | 0.4135 | 0.4595 | 0.3995 | +3.37% | 72 | 1,020,000 | 435,530 |
| 2022-04-06 | 0.402 | 0.4 | 0.402 | 0.398 | -0.50% | 23 | 530,000 | 211,295 |
| 2022-04-05 | 0.4495 | 0.402 | 0.456 | 0.4 | -4.51% | 72 | 980,000 | 405,110 |
| 2022-04-04 | 0.4985 | 0.421 | 0.5085 | 0.378 | -11.83% | 292 | 6,380,000 | 2,732,250 |
| 2022-04-01 | 0.35 | 0.4775 | 0.4775 | 0.3415 | +39.62% | 215 | 6,910,000 | 2,880,775 |
| 2022-03-31 | 0.329 | 0.342 | 0.374 | 0.329 | +5.88% | 41 | 860,000 | 300,300 |
| 2022-03-30 | 0.3585 | 0.323 | 0.379 | 0.3 | +0.94% | 34 | 460,000 | 154,015 |
| 2022-03-29 | 0.3135 | 0.32 | 0.364 | 0.313 | +4.75% | 13 | 320,000 | 103,525 |
| 2022-03-28 | 0.3355 | 0.3055 | 0.3355 | 0.3 | -2.71% | 14 | 160,000 | 49,115 |
| 2022-02-25 | 0.3075 | 0.314 | 0.37 | 0.304 | +12.34% | 20 | 860,000 | 270,245 |
| 2022-02-24 | 0.26 | 0.2795 | 0.3865 | 0.24 | -30.21% | 38 | 630,000 | 166,990 |
| 2022-02-22 | 0.384 | 0.4005 | 0.41 | 0.3315 | +1.91% | 34 | 410,000 | 157,450 |
| 2022-02-21 | 0.4505 | 0.393 | 0.4505 | 0.3605 | -11.69% | 34 | 540,000 | 211,735 |
| 2022-02-18 | 0.4595 | 0.445 | 0.4595 | 0.445 | -3.05% | 12 | 120,000 | 54,475 |
| 2022-02-17 | 0.462 | 0.459 | 0.462 | 0.454 | -1.29% | 19 | 240,000 | 110,370 |
| 2022-02-16 | 0.478 | 0.465 | 0.4815 | 0.4555 | +1.09% | 55 | 600,000 | 280,185 |
| 2022-02-15 | 0.4595 | 0.46 | 0.462 | 0.456 | +0.11% | 14 | 150,000 | 68,850 |
| 2022-02-14 | 0.4705 | 0.4595 | 0.4715 | 0.4425 | -3.77% | 85 | 960,000 | 438,250 |
| 2022-02-11 | 0.4795 | 0.4775 | 0.4805 | 0.47 | -1.44% | 35 | 470,000 | 223,630 |
| 2022-02-10 | 0.491 | 0.4845 | 0.5145 | 0.4825 | +2.00% | 158 | 3,980,000 | 1,981,845 |
| 2022-02-09 | 0.4765 | 0.475 | 0.477 | 0.475 | 0.00% | 13 | 210,000 | 99,910 |
| 2022-02-08 | 0.483 | 0.475 | 0.483 | 0.475 | -1.66% | 11 | 180,000 | 86,300 |
| 2022-02-07 | 0.4925 | 0.483 | 0.4925 | 0.483 | -2.23% | 7 | 70,000 | 34,000 |
| 2022-02-04 | 0.4935 | 0.494 | 0.4965 | 0.4835 | +3.78% | 16 | 220,000 | 107,270 |
| 2022-02-03 | 0.484 | 0.476 | 0.484 | 0.476 | -2.56% | 7 | 70,000 | 33,670 |
| 2022-02-02 | 0.488 | 0.4885 | 0.4885 | 0.477 | +0.31% | 10 | 140,000 | 67,940 |
| 2022-02-01 | 0.486 | 0.487 | 0.496 | 0.46 | -0.41% | 36 | 490,000 | 233,690 |
| 2022-01-31 | 0.495 | 0.489 | 0.497 | 0.4855 | -2.69% | 41 | 690,000 | 338,980 |
| 2022-01-28 | 0.4905 | 0.5025 | 0.5025 | 0.477 | +2.45% | 18 | 330,000 | 160,220 |
| 2022-01-27 | 0.4405 | 0.4905 | 0.501 | 0.4405 | +5.94% | 76 | 1,420,000 | 695,060 |
| 2022-01-26 | 0.413 | 0.463 | 0.4695 | 0.4125 | +7.93% | 43 | 890,000 | 397,685 |
| 2022-01-25 | 0.432 | 0.429 | 0.4365 | 0.4265 | +2.51% | 14 | 140,000 | 60,315 |
| 2022-01-24 | 0.4365 | 0.4185 | 0.44 | 0.286 | -7.21% | 59 | 720,000 | 299,400 |
| 2022-01-21 | 0.4725 | 0.451 | 0.4725 | 0.438 | -4.14% | 52 | 790,000 | 357,755 |
| 2022-01-20 | 0.434 | 0.4705 | 0.4705 | 0.428 | +8.41% | 26 | 750,000 | 329,215 |
| 2022-01-19 | 0.4245 | 0.434 | 0.443 | 0.4235 | +0.81% | 19 | 290,000 | 125,325 |
| 2022-01-18 | 0.4325 | 0.4305 | 0.447 | 0.4305 | -3.69% | 6 | 60,000 | 26,100 |
| 2022-01-17 | 0.447 | 0.447 | 0.471 | 0.386 | -2.93% | 69 | 1,090,000 | 480,875 |
| 2022-01-14 | 0.467 | 0.4605 | 0.467 | 0.4605 | -0.54% | 8 | 110,000 | 51,045 |
| 2022-01-13 | 0.471 | 0.463 | 0.4755 | 0.4555 | -1.28% | 27 | 350,000 | 163,635 |
| 2022-01-12 | 0.469 | 0.469 | 0.4755 | 0.4685 | -1.47% | 17 | 220,000 | 103,560 |
| 2022-01-11 | 0.471 | 0.476 | 0.476 | 0.4615 | +0.53% | 10 | 100,000 | 46,955 |
| 2022-01-10 | 0.4655 | 0.4735 | 0.4735 | 0.4655 | +2.38% | 13 | 160,000 | 74,995 |
| 2022-01-06 | 0.4705 | 0.4625 | 0.4835 | 0.4625 | -1.28% | 64 | 790,000 | 373,030 |
| 2022-01-05 | 0.457 | 0.4685 | 0.4685 | 0.4565 | +2.40% | 14 | 340,000 | 156,955 |
| 2022-01-04 | 0.454 | 0.4575 | 0.463 | 0.4485 | +1.10% | 26 | 340,000 | 155,110 |
| 2022-01-03 | 0.45 | 0.4525 | 0.4605 | 0.45 | 0.00% | 14 | 150,000 | 68,005 |