ТРК (Томская распределительная компания)
TORS
0.71 ₽ -0.84% ↓История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.326 | 0.335 | 0.418 | 0.324 | +6.01% | 413 | 7,740,000 | 2,797,790 |
| 2021-12-28 | 0.329 | 0.316 | 0.329 | 0.316 | -2.47% | 11 | 210,000 | 67,580 |
| 2021-12-27 | 0.324 | 0.324 | 0.324 | 0.324 | -2.41% | 1 | 10,000 | 3,240 |
| 2021-12-24 | 0.332 | 0.332 | 0.332 | 0.332 | +0.61% | 1 | 10,000 | 3,320 |
| 2021-12-23 | 0.331 | 0.33 | 0.331 | 0.322 | -1.20% | 16 | 320,000 | 104,400 |
| 2021-12-22 | 0.334 | 0.334 | 0.334 | 0.334 | +0.60% | 1 | 10,000 | 3,340 |
| 2021-12-21 | 0.332 | 0.332 | 0.332 | 0.332 | -0.90% | 4 | 90,000 | 29,880 |
| 2021-12-20 | 0.339 | 0.335 | 0.339 | 0.335 | -2.33% | 6 | 130,000 | 43,700 |
| 2021-12-17 | 0.34 | 0.343 | 0.343 | 0.34 | -1.44% | 4 | 40,000 | 13,690 |
| 2021-12-16 | 0.339 | 0.348 | 0.374 | 0.339 | +3.57% | 81 | 1,620,000 | 583,250 |
| 2021-12-15 | 0.341 | 0.336 | 0.342 | 0.336 | 0.00% | 6 | 60,000 | 20,390 |
| 2021-12-14 | 0.334 | 0.336 | 0.336 | 0.316 | -1.75% | 23 | 530,000 | 172,930 |
| 2021-12-13 | 0.343 | 0.342 | 0.343 | 0.336 | 0.00% | 7 | 90,000 | 30,460 |
| 2021-12-10 | 0.342 | 0.342 | 0.345 | 0.342 | -1.44% | 4 | 50,000 | 17,130 |
| 2021-12-09 | 0.341 | 0.347 | 0.364 | 0.341 | +0.87% | 26 | 380,000 | 134,110 |
| 2021-12-07 | 0.346 | 0.344 | 0.346 | 0.344 | -0.86% | 3 | 30,000 | 10,360 |
| 2021-12-06 | 0.345 | 0.347 | 0.35 | 0.34 | -1.14% | 13 | 130,000 | 44,950 |
| 2021-12-03 | 0.351 | 0.351 | 0.352 | 0.351 | -1.68% | 5 | 90,000 | 31,600 |
| 2021-12-02 | 0.358 | 0.357 | 0.358 | 0.351 | -1.65% | 4 | 100,000 | 35,380 |
| 2021-12-01 | 0.362 | 0.363 | 0.363 | 0.35 | +3.13% | 10 | 140,000 | 50,230 |
| 2021-11-30 | 0.353 | 0.352 | 0.356 | 0.352 | -0.85% | 5 | 90,000 | 31,850 |
| 2021-11-29 | 0.35 | 0.355 | 0.355 | 0.34 | +0.57% | 12 | 160,000 | 55,390 |
| 2021-11-26 | 0.363 | 0.353 | 0.363 | 0.35 | 0.00% | 20 | 310,000 | 110,730 |
| 2021-11-25 | 0.347 | 0.353 | 0.353 | 0.347 | +0.57% | 6 | 60,000 | 20,960 |
| 2021-11-24 | 0.358 | 0.351 | 0.358 | 0.347 | +0.29% | 12 | 170,000 | 59,820 |
| 2021-11-23 | 0.346 | 0.35 | 0.35 | 0.341 | -0.57% | 17 | 280,000 | 97,100 |
| 2021-11-22 | 0.354 | 0.352 | 0.357 | 0.352 | -2.22% | 13 | 240,000 | 84,910 |
| 2021-11-19 | 0.373 | 0.36 | 0.373 | 0.354 | -2.70% | 42 | 830,000 | 299,070 |
| 2021-11-18 | 0.367 | 0.37 | 0.37 | 0.366 | -0.27% | 7 | 140,000 | 51,400 |
| 2021-11-17 | 0.373 | 0.371 | 0.373 | 0.367 | -0.27% | 8 | 160,000 | 59,200 |
| 2021-11-16 | 0.368 | 0.372 | 0.372 | 0.368 | +0.27% | 3 | 30,000 | 11,080 |
| 2021-11-15 | 0.371 | 0.371 | 0.371 | 0.371 | +0.27% | 1 | 30,000 | 11,130 |
| 2021-11-12 | 0.362 | 0.37 | 0.372 | 0.362 | 0.00% | 18 | 210,000 | 77,170 |
| 2021-11-11 | 0.369 | 0.37 | 0.373 | 0.369 | -0.54% | 3 | 30,000 | 11,120 |
| 2021-11-10 | 0.374 | 0.372 | 0.374 | 0.37 | +0.27% | 9 | 280,000 | 103,870 |
| 2021-11-09 | 0.377 | 0.371 | 0.377 | 0.371 | 0.00% | 8 | 110,000 | 41,290 |
| 2021-11-08 | 0.371 | 0.371 | 0.373 | 0.37 | -0.54% | 23 | 590,000 | 218,900 |
| 2021-11-05 | 0.382 | 0.373 | 0.383 | 0.37 | +0.27% | 26 | 700,000 | 260,980 |
| 2021-11-03 | 0.382 | 0.372 | 0.383 | 0.372 | -3.13% | 9 | 210,000 | 79,570 |
| 2021-11-02 | 0.378 | 0.384 | 0.384 | 0.378 | +1.59% | 10 | 190,000 | 72,010 |
| 2021-11-01 | 0.372 | 0.378 | 0.378 | 0.372 | +1.61% | 15 | 280,000 | 104,740 |
| 2021-10-29 | 0.394 | 0.372 | 0.394 | 0.364 | -0.80% | 28 | 430,000 | 159,650 |
| 2021-10-28 | 0.392 | 0.375 | 0.392 | 0.369 | -3.10% | 41 | 970,000 | 363,890 |
| 2021-10-27 | 0.386 | 0.387 | 0.391 | 0.386 | -0.77% | 8 | 80,000 | 31,080 |
| 2021-10-26 | 0.407 | 0.39 | 0.418 | 0.383 | -6.92% | 119 | 3,080,000 | 1,218,500 |
| 2021-10-25 | 0.397 | 0.419 | 0.419 | 0.397 | +5.54% | 8 | 170,000 | 68,580 |
| 2021-10-22 | 0.412 | 0.397 | 0.412 | 0.397 | -3.64% | 11 | 170,000 | 68,260 |
| 2021-10-21 | 0.396 | 0.412 | 0.426 | 0.395 | +3.78% | 70 | 1,470,000 | 599,440 |
| 2021-10-20 | 0.401 | 0.397 | 0.407 | 0.394 | -1.49% | 25 | 490,000 | 196,090 |
| 2021-10-19 | 0.403 | 0.403 | 0.414 | 0.381 | +1.00% | 38 | 850,000 | 338,480 |
| 2021-10-18 | 0.386 | 0.399 | 0.402 | 0.386 | -1.97% | 15 | 270,000 | 107,690 |
| 2021-10-15 | 0.444 | 0.407 | 0.45 | 0.392 | -3.10% | 101 | 2,110,000 | 880,530 |
| 2021-10-14 | 0.399 | 0.42 | 0.43 | 0.387 | +8.25% | 215 | 6,670,000 | 2,726,010 |
| 2021-10-13 | 0.394 | 0.388 | 0.4 | 0.379 | -0.77% | 27 | 1,220,000 | 469,530 |
| 2021-10-12 | 0.39 | 0.391 | 0.391 | 0.385 | +3.17% | 14 | 230,000 | 89,370 |
| 2021-10-11 | 0.397 | 0.379 | 0.397 | 0.364 | -0.52% | 19 | 240,000 | 91,510 |
| 2021-10-08 | 0.385 | 0.381 | 0.385 | 0.379 | -0.26% | 8 | 100,000 | 38,160 |
| 2021-10-07 | 0.37 | 0.382 | 0.393 | 0.37 | +2.41% | 10 | 130,000 | 49,840 |
| 2021-10-06 | 0.391 | 0.373 | 0.398 | 0.363 | -1.32% | 8 | 110,000 | 42,280 |
| 2021-10-04 | 0.362 | 0.378 | 0.378 | 0.362 | +3.56% | 6 | 70,000 | 25,980 |
| 2021-10-01 | 0.366 | 0.365 | 0.366 | 0.365 | -1.35% | 2 | 20,000 | 7,310 |
| 2021-09-30 | 0.377 | 0.37 | 0.377 | 0.366 | -0.54% | 3 | 30,000 | 11,130 |
| 2021-09-29 | 0.386 | 0.372 | 0.39 | 0.372 | -0.53% | 5 | 50,000 | 18,930 |
| 2021-09-28 | 0.388 | 0.374 | 0.388 | 0.374 | 0.00% | 3 | 50,000 | 19,050 |
| 2021-09-27 | 0.385 | 0.374 | 0.395 | 0.369 | -0.80% | 49 | 970,000 | 374,940 |
| 2021-09-24 | 0.363 | 0.377 | 0.378 | 0.363 | +0.80% | 6 | 110,000 | 41,310 |
| 2021-09-23 | 0.371 | 0.374 | 0.374 | 0.367 | 0.00% | 7 | 90,000 | 33,390 |
| 2021-09-22 | 0.371 | 0.374 | 0.374 | 0.371 | -0.27% | 2 | 30,000 | 11,190 |
| 2021-09-21 | 0.366 | 0.375 | 0.382 | 0.366 | -0.53% | 11 | 130,000 | 48,770 |
| 2021-09-17 | 0.377 | 0.377 | 0.377 | 0.366 | +1.07% | 6 | 80,000 | 30,010 |
| 2021-09-16 | 0.36 | 0.373 | 0.374 | 0.36 | -0.27% | 9 | 110,000 | 40,620 |
| 2021-09-14 | 0.377 | 0.374 | 0.379 | 0.374 | +0.54% | 9 | 140,000 | 52,550 |
| 2021-09-13 | 0.37 | 0.372 | 0.377 | 0.365 | +0.54% | 15 | 210,000 | 77,890 |
| 2021-09-10 | 0.373 | 0.37 | 0.373 | 0.369 | +0.54% | 5 | 60,000 | 22,220 |
| 2021-09-02 | 0.364 | 0.368 | 0.368 | 0.363 | +0.27% | 3 | 30,000 | 10,950 |
| 2021-09-01 | 0.357 | 0.367 | 0.367 | 0.357 | -0.27% | 4 | 40,000 | 14,510 |
| 2021-08-31 | 0.372 | 0.368 | 0.372 | 0.36 | +0.27% | 3 | 780,000 | 286,920 |
| 2021-08-30 | 0.363 | 0.367 | 0.367 | 0.355 | 0.00% | 5 | 50,000 | 18,140 |
| 2021-08-27 | 0.373 | 0.367 | 0.373 | 0.367 | 0.00% | 4 | 40,000 | 14,800 |
| 2021-08-26 | 0.373 | 0.367 | 0.373 | 0.367 | -0.81% | 2 | 40,000 | 14,740 |
| 2021-08-25 | 0.371 | 0.37 | 0.371 | 0.37 | +0.27% | 7 | 120,000 | 44,450 |
| 2021-08-24 | 0.369 | 0.369 | 0.369 | 0.369 | -0.54% | 1 | 10,000 | 3,690 |
| 2021-08-23 | 0.369 | 0.371 | 0.371 | 0.369 | +1.64% | 4 | 50,000 | 18,490 |
| 2021-08-19 | 0.357 | 0.365 | 0.371 | 0.357 | 0.00% | 4 | 40,000 | 14,580 |
| 2021-08-18 | 0.371 | 0.365 | 0.371 | 0.365 | -0.82% | 8 | 80,000 | 29,410 |
| 2021-08-17 | 0.366 | 0.368 | 0.368 | 0.364 | -0.27% | 5 | 50,000 | 18,280 |
| 2021-08-16 | 0.367 | 0.369 | 0.37 | 0.361 | +0.82% | 8 | 110,000 | 40,360 |
| 2021-08-12 | 0.37 | 0.366 | 0.371 | 0.366 | -0.81% | 9 | 100,000 | 36,980 |
| 2021-08-11 | 0.369 | 0.369 | 0.369 | 0.369 | -0.27% | 1 | 10,000 | 3,690 |
| 2021-08-10 | 0.367 | 0.37 | 0.37 | 0.367 | +3.93% | 2 | 20,000 | 7,370 |
| 2021-08-09 | 0.353 | 0.356 | 0.367 | 0.353 | -1.39% | 4 | 60,000 | 21,490 |
| 2021-08-06 | 0.367 | 0.361 | 0.367 | 0.361 | +1.69% | 2 | 20,000 | 7,280 |
| 2021-08-04 | 0.369 | 0.355 | 0.369 | 0.353 | -1.39% | 4 | 40,000 | 14,430 |
| 2021-08-02 | 0.355 | 0.36 | 0.36 | 0.355 | -1.10% | 2 | 30,000 | 10,700 |
| 2021-07-30 | 0.37 | 0.364 | 0.37 | 0.361 | -1.62% | 4 | 80,000 | 29,180 |
| 2021-07-29 | 0.371 | 0.37 | 0.371 | 0.359 | +3.35% | 8 | 90,000 | 33,060 |
| 2021-07-28 | 0.36 | 0.358 | 0.369 | 0.356 | -2.19% | 5 | 50,000 | 18,040 |
| 2021-07-26 | 0.37 | 0.366 | 0.37 | 0.366 | -0.54% | 2 | 20,000 | 7,360 |
| 2021-07-23 | 0.366 | 0.368 | 0.37 | 0.336 | -0.54% | 34 | 490,000 | 174,120 |
| 2021-07-21 | 0.372 | 0.37 | 0.372 | 0.368 | +1.65% | 8 | 110,000 | 40,640 |
| 2021-07-20 | 0.364 | 0.364 | 0.365 | 0.361 | -1.89% | 8 | 90,000 | 32,650 |
| 2021-07-19 | 0.371 | 0.371 | 0.371 | 0.371 | 0.00% | 1 | 10,000 | 3,710 |
| 2021-07-16 | 0.371 | 0.371 | 0.371 | 0.371 | +1.09% | 1 | 10,000 | 3,710 |
| 2021-07-08 | 0.363 | 0.367 | 0.367 | 0.363 | -0.81% | 2 | 20,000 | 7,300 |
| 2021-07-07 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 1 | 10,000 | 3,700 |
| 2021-07-05 | 0.384 | 0.372 | 0.384 | 0.365 | +1.36% | 3 | 40,000 | 15,050 |
| 2021-07-02 | 0.366 | 0.367 | 0.367 | 0.366 | +0.82% | 3 | 50,000 | 18,330 |
| 2021-06-30 | 0.364 | 0.364 | 0.364 | 0.364 | +1.11% | 1 | 10,000 | 3,640 |
| 2021-06-29 | 0.359 | 0.36 | 0.36 | 0.358 | -0.83% | 3 | 40,000 | 14,350 |
| 2021-06-28 | 0.363 | 0.363 | 0.363 | 0.363 | 0.00% | 1 | 10,000 | 3,630 |
| 2021-06-25 | 0.361 | 0.363 | 0.363 | 0.361 | -0.27% | 2 | 20,000 | 7,240 |
| 2021-06-22 | 0.371 | 0.364 | 0.371 | 0.36 | -1.89% | 14 | 200,000 | 73,060 |
| 2021-06-21 | 0.374 | 0.371 | 0.374 | 0.37 | -1.07% | 8 | 140,000 | 51,950 |
| 2021-06-18 | 0.36 | 0.375 | 0.392 | 0.355 | +1.63% | 25 | 320,000 | 122,330 |
| 2021-06-17 | 0.369 | 0.369 | 0.369 | 0.369 | -1.60% | 1 | 10,000 | 3,690 |
| 2021-06-16 | 0.368 | 0.375 | 0.375 | 0.367 | 0.00% | 3 | 30,000 | 11,100 |
| 2021-06-15 | 0.36 | 0.375 | 0.375 | 0.357 | -0.79% | 11 | 210,000 | 76,820 |
| 2021-06-14 | 0.377 | 0.378 | 0.378 | 0.377 | +0.80% | 3 | 150,000 | 56,680 |
| 2021-06-11 | 0.375 | 0.375 | 0.375 | 0.375 | 0.00% | 2 | 50,000 | 18,750 |
| 2021-06-10 | 0.375 | 0.375 | 0.375 | 0.375 | +2.46% | 1 | 10,000 | 3,750 |
| 2021-06-09 | 0.378 | 0.366 | 0.378 | 0.366 | -1.35% | 8 | 80,000 | 29,710 |
| 2021-06-08 | 0.37 | 0.371 | 0.373 | 0.37 | +0.54% | 5 | 90,000 | 33,410 |
| 2021-06-04 | 0.369 | 0.369 | 0.369 | 0.369 | 0.00% | 2 | 20,000 | 7,380 |
| 2021-06-03 | 0.383 | 0.369 | 0.383 | 0.369 | +1.65% | 4 | 50,000 | 18,720 |
| 2021-06-02 | 0.382 | 0.363 | 0.383 | 0.363 | +0.55% | 6 | 70,000 | 26,280 |
| 2021-05-31 | 0.37 | 0.361 | 0.376 | 0.361 | +0.28% | 5 | 50,000 | 18,520 |
| 2021-05-28 | 0.356 | 0.36 | 0.36 | 0.356 | -2.70% | 2 | 20,000 | 7,160 |
| 2021-05-27 | 0.352 | 0.37 | 0.373 | 0.352 | +2.78% | 13 | 150,000 | 54,550 |
| 2021-05-26 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 1 | 10,000 | 3,600 |
| 2021-05-25 | 0.37 | 0.36 | 0.391 | 0.36 | -1.10% | 46 | 1,080,000 | 403,900 |
| 2021-05-24 | 0.364 | 0.364 | 0.364 | 0.364 | -1.36% | 1 | 10,000 | 3,640 |
| 2021-05-21 | 0.375 | 0.369 | 0.375 | 0.369 | +1.10% | 2 | 30,000 | 11,190 |
| 2021-05-20 | 0.374 | 0.365 | 0.376 | 0.365 | -0.82% | 6 | 140,000 | 51,320 |
| 2021-05-18 | 0.368 | 0.368 | 0.368 | 0.368 | -0.54% | 1 | 30,000 | 11,040 |
| 2021-05-17 | 0.366 | 0.37 | 0.376 | 0.366 | +0.27% | 10 | 1,130,000 | 419,320 |
| 2021-05-14 | 0.364 | 0.369 | 0.369 | 0.364 | -1.34% | 2 | 20,000 | 7,330 |
| 2021-05-13 | 0.374 | 0.374 | 0.374 | 0.374 | +2.19% | 1 | 10,000 | 3,740 |
| 2021-05-12 | 0.38 | 0.366 | 0.38 | 0.365 | -2.66% | 28 | 340,000 | 125,720 |
| 2021-05-11 | 0.366 | 0.376 | 0.376 | 0.364 | -0.79% | 11 | 120,000 | 44,150 |
| 2021-05-10 | 0.386 | 0.379 | 0.386 | 0.379 | +2.16% | 3 | 30,000 | 11,500 |
| 2021-05-07 | 0.378 | 0.371 | 0.378 | 0.37 | -2.11% | 6 | 70,000 | 26,030 |
| 2021-05-06 | 0.372 | 0.379 | 0.379 | 0.369 | +2.16% | 22 | 690,000 | 259,550 |
| 2021-05-05 | 0.364 | 0.371 | 0.372 | 0.36 | +2.49% | 11 | 160,000 | 58,890 |
| 2021-05-04 | 0.364 | 0.362 | 0.369 | 0.361 | -1.36% | 6 | 70,000 | 25,450 |
| 2021-04-30 | 0.367 | 0.367 | 0.367 | 0.367 | +0.55% | 1 | 10,000 | 3,670 |
| 2021-04-29 | 0.373 | 0.365 | 0.373 | 0.365 | -1.08% | 4 | 50,000 | 18,510 |
| 2021-04-28 | 0.369 | 0.369 | 0.369 | 0.369 | -1.07% | 1 | 10,000 | 3,690 |
| 2021-04-27 | 0.373 | 0.373 | 0.373 | 0.367 | +1.63% | 12 | 240,000 | 89,160 |
| 2021-04-26 | 0.369 | 0.367 | 0.369 | 0.366 | -0.54% | 6 | 60,000 | 22,030 |
| 2021-04-23 | 0.37 | 0.369 | 0.37 | 0.365 | +1.10% | 6 | 70,000 | 25,750 |
| 2021-04-22 | 0.363 | 0.365 | 0.365 | 0.363 | 0.00% | 4 | 40,000 | 14,580 |
| 2021-04-21 | 0.372 | 0.365 | 0.372 | 0.365 | 0.00% | 8 | 90,000 | 33,220 |
| 2021-04-20 | 0.366 | 0.365 | 0.375 | 0.359 | -1.62% | 21 | 300,000 | 110,270 |
| 2021-04-19 | 0.364 | 0.371 | 0.371 | 0.364 | +1.64% | 4 | 40,000 | 14,720 |
| 2021-04-16 | 0.368 | 0.365 | 0.368 | 0.362 | 0.00% | 7 | 80,000 | 29,140 |
| 2021-04-15 | 0.362 | 0.365 | 0.365 | 0.362 | +1.39% | 5 | 60,000 | 21,780 |
| 2021-04-14 | 0.362 | 0.36 | 0.362 | 0.36 | -1.37% | 4 | 90,000 | 32,560 |
| 2021-04-13 | 0.364 | 0.365 | 0.365 | 0.364 | +1.39% | 2 | 20,000 | 7,290 |
| 2021-04-12 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | 3 | 30,000 | 10,800 |
| 2021-04-09 | 0.366 | 0.366 | 0.366 | 0.366 | -0.27% | 4 | 40,000 | 14,640 |
| 2021-04-08 | 0.367 | 0.367 | 0.367 | 0.361 | +0.82% | 5 | 50,000 | 18,230 |
| 2021-04-07 | 0.364 | 0.364 | 0.364 | 0.364 | -0.55% | 1 | 10,000 | 3,640 |
| 2021-04-06 | 0.365 | 0.366 | 0.366 | 0.359 | +0.27% | 8 | 300,000 | 108,320 |
| 2021-04-05 | 0.363 | 0.365 | 0.371 | 0.36 | +0.27% | 28 | 400,000 | 145,890 |
| 2021-04-02 | 0.376 | 0.364 | 0.376 | 0.355 | +0.83% | 17 | 180,000 | 65,370 |
| 2021-04-01 | 0.364 | 0.361 | 0.364 | 0.361 | +1.12% | 4 | 60,000 | 21,760 |
| 2021-03-31 | 0.361 | 0.357 | 0.364 | 0.357 | -2.19% | 13 | 150,000 | 53,820 |
| 2021-03-30 | 0.368 | 0.365 | 0.368 | 0.365 | +0.27% | 5 | 70,000 | 25,720 |
| 2021-03-29 | 0.364 | 0.364 | 0.364 | 0.364 | +0.55% | 3 | 40,000 | 14,560 |
| 2021-03-26 | 0.365 | 0.362 | 0.365 | 0.362 | +0.56% | 6 | 60,000 | 21,820 |
| 2021-03-25 | 0.364 | 0.36 | 0.364 | 0.36 | -0.83% | 5 | 90,000 | 32,550 |
| 2021-03-23 | 0.363 | 0.363 | 0.363 | 0.358 | -1.63% | 11 | 150,000 | 54,240 |
| 2021-03-22 | 0.369 | 0.369 | 0.373 | 0.367 | +0.54% | 10 | 180,000 | 66,540 |
| 2021-03-19 | 0.361 | 0.367 | 0.367 | 0.361 | -1.08% | 5 | 50,000 | 18,230 |
| 2021-03-18 | 0.362 | 0.371 | 0.371 | 0.362 | +1.37% | 13 | 210,000 | 77,350 |
| 2021-03-17 | 0.359 | 0.366 | 0.369 | 0.359 | +0.27% | 3 | 90,000 | 32,930 |
| 2021-03-16 | 0.365 | 0.365 | 0.369 | 0.358 | 0.00% | 14 | 210,000 | 76,690 |
| 2021-03-15 | 0.359 | 0.365 | 0.37 | 0.355 | -0.54% | 20 | 420,000 | 150,750 |
| 2021-03-12 | 0.368 | 0.367 | 0.368 | 0.367 | 0.00% | 5 | 50,000 | 18,380 |
| 2021-03-11 | 0.373 | 0.367 | 0.373 | 0.359 | 0.00% | 5 | 50,000 | 18,330 |
| 2021-03-10 | 0.358 | 0.367 | 0.367 | 0.358 | +0.27% | 2 | 40,000 | 14,500 |
| 2021-03-09 | 0.37 | 0.366 | 0.37 | 0.365 | +0.55% | 4 | 110,000 | 40,290 |
| 2021-03-05 | 0.357 | 0.364 | 0.369 | 0.357 | -0.82% | 9 | 150,000 | 54,260 |
| 2021-03-04 | 0.363 | 0.367 | 0.367 | 0.36 | +0.55% | 13 | 260,000 | 94,620 |
| 2021-03-03 | 0.365 | 0.365 | 0.365 | 0.365 | -1.08% | 2 | 60,000 | 21,900 |
| 2021-03-02 | 0.363 | 0.369 | 0.369 | 0.363 | 0.00% | 4 | 80,000 | 29,440 |
| 2021-03-01 | 0.359 | 0.369 | 0.369 | 0.359 | 0.00% | 3 | 60,000 | 22,040 |
| 2021-02-26 | 0.361 | 0.369 | 0.369 | 0.361 | +0.82% | 6 | 60,000 | 21,820 |
| 2021-02-25 | 0.371 | 0.366 | 0.371 | 0.366 | +1.10% | 3 | 40,000 | 14,790 |
| 2021-02-24 | 0.374 | 0.362 | 0.374 | 0.355 | -2.16% | 19 | 520,000 | 187,270 |
| 2021-02-22 | 0.378 | 0.37 | 0.378 | 0.37 | -0.80% | 8 | 100,000 | 37,140 |
| 2021-02-20 | 0.373 | 0.373 | 0.373 | 0.371 | +1.91% | 10 | 130,000 | 48,410 |
| 2021-02-19 | 0.372 | 0.366 | 0.373 | 0.363 | +0.83% | 17 | 600,000 | 220,460 |
| 2021-02-18 | 0.366 | 0.363 | 0.371 | 0.363 | -0.55% | 12 | 170,000 | 62,720 |
| 2021-02-17 | 0.365 | 0.365 | 0.365 | 0.361 | -0.27% | 15 | 220,000 | 79,950 |
| 2021-02-16 | 0.371 | 0.366 | 0.371 | 0.366 | -0.27% | 5 | 60,000 | 22,040 |
| 2021-02-15 | 0.371 | 0.367 | 0.371 | 0.367 | 0.00% | 8 | 110,000 | 40,700 |
| 2021-02-12 | 0.366 | 0.367 | 0.372 | 0.366 | +0.27% | 10 | 140,000 | 51,700 |
| 2021-02-11 | 0.373 | 0.366 | 0.373 | 0.366 | -1.88% | 14 | 200,000 | 73,690 |
| 2021-02-10 | 0.371 | 0.373 | 0.374 | 0.37 | +1.08% | 16 | 240,000 | 89,090 |
| 2021-02-09 | 0.375 | 0.369 | 0.376 | 0.369 | -1.60% | 34 | 510,000 | 189,880 |
| 2021-02-08 | 0.377 | 0.375 | 0.379 | 0.372 | 0.00% | 24 | 590,000 | 221,570 |
| 2021-02-05 | 0.375 | 0.375 | 0.375 | 0.375 | +0.81% | 1 | 10,000 | 3,750 |
| 2021-02-04 | 0.378 | 0.372 | 0.378 | 0.372 | +0.54% | 4 | 50,000 | 18,720 |
| 2021-02-03 | 0.378 | 0.37 | 0.378 | 0.366 | -0.80% | 28 | 1,240,000 | 458,380 |
| 2021-02-02 | 0.377 | 0.373 | 0.377 | 0.373 | 0.00% | 2 | 20,000 | 7,500 |
| 2021-02-01 | 0.371 | 0.373 | 0.374 | 0.371 | +0.27% | 8 | 110,000 | 40,980 |
| 2021-01-29 | 0.37 | 0.372 | 0.372 | 0.366 | -1.59% | 20 | 540,000 | 198,400 |
| 2021-01-28 | 0.376 | 0.378 | 0.381 | 0.369 | +0.80% | 36 | 650,000 | 243,290 |
| 2021-01-27 | 0.381 | 0.375 | 0.381 | 0.37 | -2.09% | 23 | 520,000 | 193,770 |
| 2021-01-26 | 0.372 | 0.383 | 0.384 | 0.372 | +1.59% | 15 | 280,000 | 106,670 |
| 2021-01-25 | 0.381 | 0.377 | 0.381 | 0.376 | +1.89% | 26 | 340,000 | 128,790 |
| 2021-01-22 | 0.378 | 0.37 | 0.378 | 0.36 | -1.33% | 53 | 950,000 | 347,880 |
| 2021-01-21 | 0.381 | 0.375 | 0.384 | 0.375 | -1.32% | 26 | 490,000 | 186,100 |
| 2021-01-20 | 0.389 | 0.38 | 0.389 | 0.38 | 0.00% | 10 | 160,000 | 61,150 |
| 2021-01-19 | 0.385 | 0.38 | 0.389 | 0.378 | -1.30% | 22 | 810,000 | 308,590 |
| 2021-01-18 | 0.387 | 0.385 | 0.387 | 0.377 | -0.52% | 26 | 770,000 | 293,570 |
| 2021-01-15 | 0.39 | 0.387 | 0.39 | 0.382 | +1.31% | 4 | 50,000 | 19,260 |
| 2021-01-14 | 0.388 | 0.382 | 0.388 | 0.381 | -1.55% | 8 | 1,090,000 | 421,490 |
| 2021-01-13 | 0.388 | 0.388 | 0.389 | 0.388 | 0.00% | 8 | 640,000 | 248,360 |
| 2021-01-12 | 0.389 | 0.388 | 0.389 | 0.38 | -0.26% | 16 | 600,000 | 232,530 |
| 2021-01-11 | 0.381 | 0.389 | 0.389 | 0.38 | +2.64% | 22 | 670,000 | 256,290 |
| 2021-01-08 | 0.39 | 0.379 | 0.394 | 0.378 | -4.29% | 96 | 3,990,000 | 1,528,340 |
| 2021-01-06 | 0.386 | 0.396 | 0.396 | 0.378 | 0.00% | 16 | 800,000 | 305,310 |
| 2021-01-05 | 0.393 | 0.396 | 0.4 | 0.39 | +0.76% | 14 | 450,000 | 177,300 |
| 2021-01-04 | 0.376 | 0.393 | 0.395 | 0.376 | 0.00% | 7 | 100,000 | 39,050 |