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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.29 | 0.292 | 0.292 | 0.287 | +1.74% | 14 | 160,000 | 46,260 |
| 2022-12-29 | 0.285 | 0.287 | 0.29 | 0.285 | -0.35% | 20 | 330,000 | 95,090 |
| 2022-12-28 | 0.283 | 0.288 | 0.288 | 0.283 | +1.77% | 16 | 410,000 | 116,660 |
| 2022-12-27 | 0.282 | 0.283 | 0.289 | 0.282 | -2.08% | 31 | 600,000 | 170,550 |
| 2022-12-26 | 0.282 | 0.289 | 0.294 | 0.282 | +3.21% | 53 | 1,030,000 | 296,340 |
| 2022-12-23 | 0.283 | 0.28 | 0.283 | 0.28 | 0.00% | 10 | 110,000 | 30,920 |
| 2022-12-22 | 0.285 | 0.28 | 0.285 | 0.28 | 0.00% | 5 | 50,000 | 14,110 |
| 2022-12-21 | 0.282 | 0.28 | 0.285 | 0.28 | -0.71% | 12 | 190,000 | 53,550 |
| 2022-12-20 | 0.283 | 0.282 | 0.283 | 0.277 | +0.36% | 31 | 510,000 | 142,840 |
| 2022-12-19 | 0.289 | 0.281 | 0.289 | 0.281 | -1.40% | 32 | 550,000 | 156,130 |
| 2022-12-16 | 0.28 | 0.285 | 0.291 | 0.28 | +2.52% | 43 | 820,000 | 235,650 |
| 2022-12-15 | 0.284 | 0.278 | 0.284 | 0.278 | -2.46% | 25 | 580,000 | 162,450 |
| 2022-12-14 | 0.289 | 0.285 | 0.295 | 0.283 | -1.38% | 48 | 710,000 | 203,820 |
| 2022-12-13 | 0.29 | 0.289 | 0.29 | 0.286 | -0.34% | 19 | 350,000 | 100,990 |
| 2022-12-12 | 0.287 | 0.29 | 0.291 | 0.287 | 0.00% | 22 | 290,000 | 83,610 |
| 2022-12-09 | 0.288 | 0.29 | 0.295 | 0.286 | +1.40% | 55 | 1,150,000 | 334,560 |
| 2022-12-08 | 0.287 | 0.286 | 0.291 | 0.286 | -1.04% | 32 | 530,000 | 152,650 |
| 2022-12-07 | 0.289 | 0.289 | 0.294 | 0.281 | 0.00% | 99 | 2,040,000 | 588,100 |
| 2022-12-06 | 0.294 | 0.289 | 0.298 | 0.287 | -1.37% | 33 | 550,000 | 160,470 |
| 2022-12-05 | 0.306 | 0.293 | 0.31 | 0.284 | -3.93% | 171 | 4,080,000 | 1,196,640 |
| 2022-12-02 | 0.308 | 0.305 | 0.31 | 0.291 | -1.29% | 32 | 370,000 | 111,870 |
| 2022-12-01 | 0.309 | 0.309 | 0.315 | 0.304 | +0.98% | 20 | 260,000 | 80,200 |
| 2022-11-30 | 0.318 | 0.306 | 0.318 | 0.3 | -1.92% | 30 | 550,000 | 168,150 |
| 2022-11-29 | 0.315 | 0.312 | 0.319 | 0.305 | -0.95% | 36 | 870,000 | 268,950 |
| 2022-11-28 | 0.313 | 0.315 | 0.324 | 0.304 | -0.94% | 72 | 1,560,000 | 486,280 |
| 2022-11-25 | 0.336 | 0.318 | 0.376 | 0.311 | -2.15% | 285 | 4,560,000 | 1,521,630 |
| 2022-11-24 | 0.367 | 0.325 | 0.428 | 0.318 | -2.69% | 1345 | 32,410,000 | 12,009,650 |
| 2022-11-23 | 0.266 | 0.334 | 0.368 | 0.262 | +27.00% | 1177 | 25,660,000 | 8,794,840 |
| 2022-11-22 | 0.263 | 0.263 | 0.264 | 0.26 | +1.15% | 18 | 270,000 | 70,700 |
| 2022-11-21 | 0.266 | 0.26 | 0.266 | 0.26 | -1.89% | 24 | 340,000 | 89,600 |
| 2022-11-18 | 0.268 | 0.265 | 0.268 | 0.261 | -2.21% | 40 | 720,000 | 189,940 |
| 2022-11-17 | 0.269 | 0.271 | 0.274 | 0.267 | +0.74% | 17 | 290,000 | 78,690 |
| 2022-11-16 | 0.268 | 0.269 | 0.282 | 0.268 | +0.37% | 29 | 500,000 | 136,980 |
| 2022-11-15 | 0.26 | 0.268 | 0.278 | 0.26 | 0.00% | 65 | 960,000 | 257,390 |
| 2022-11-14 | 0.262 | 0.268 | 0.294 | 0.25 | +2.29% | 475 | 11,880,000 | 3,292,800 |
| 2022-11-11 | 0.264 | 0.262 | 0.272 | 0.258 | -1.13% | 47 | 1,150,000 | 304,220 |
| 2022-11-10 | 0.254 | 0.265 | 0.268 | 0.254 | +3.92% | 24 | 320,000 | 83,170 |
| 2022-11-09 | 0.257 | 0.255 | 0.267 | 0.252 | -1.16% | 21 | 350,000 | 89,800 |
| 2022-11-08 | 0.26 | 0.258 | 0.261 | 0.25 | -1.53% | 31 | 420,000 | 107,490 |
| 2022-11-07 | 0.268 | 0.262 | 0.27 | 0.255 | +1.55% | 44 | 670,000 | 174,340 |
| 2022-11-03 | 0.253 | 0.258 | 0.274 | 0.241 | 0.00% | 209 | 4,320,000 | 1,117,650 |
| 2022-11-02 | 0.247 | 0.258 | 0.29 | 0.247 | +3.61% | 194 | 3,740,000 | 1,004,200 |
| 2022-11-01 | 0.247 | 0.249 | 0.259 | 0.24 | +0.81% | 44 | 920,000 | 229,900 |
| 2022-10-31 | 0.248 | 0.247 | 0.25 | 0.241 | -0.40% | 16 | 260,000 | 64,300 |
| 2022-10-28 | 0.252 | 0.248 | 0.252 | 0.244 | -0.80% | 14 | 210,000 | 52,090 |
| 2022-10-27 | 0.248 | 0.25 | 0.252 | 0.241 | +1.21% | 22 | 500,000 | 123,580 |
| 2022-10-26 | 0.243 | 0.247 | 0.247 | 0.243 | 0.00% | 6 | 80,000 | 19,620 |
| 2022-10-25 | 0.247 | 0.247 | 0.247 | 0.237 | +1.23% | 28 | 390,000 | 93,980 |
| 2022-10-24 | 0.248 | 0.244 | 0.249 | 0.243 | +0.41% | 9 | 160,000 | 39,570 |
| 2022-10-21 | 0.241 | 0.243 | 0.243 | 0.238 | -0.82% | 6 | 80,000 | 19,230 |
| 2022-10-20 | 0.245 | 0.245 | 0.245 | 0.24 | -0.81% | 8 | 120,000 | 29,210 |
| 2022-10-19 | 0.24 | 0.247 | 0.247 | 0.236 | +2.07% | 18 | 250,000 | 59,950 |
| 2022-10-18 | 0.247 | 0.242 | 0.255 | 0.239 | -2.42% | 67 | 1,160,000 | 284,550 |
| 2022-10-17 | 0.245 | 0.248 | 0.248 | 0.242 | +1.22% | 10 | 240,000 | 58,830 |
| 2022-10-14 | 0.254 | 0.245 | 0.254 | 0.245 | 0.00% | 11 | 270,000 | 67,120 |
| 2022-10-13 | 0.245 | 0.245 | 0.251 | 0.24 | +1.24% | 12 | 320,000 | 77,950 |
| 2022-10-12 | 0.239 | 0.242 | 0.247 | 0.235 | -0.41% | 14 | 180,000 | 43,700 |
| 2022-10-11 | 0.239 | 0.243 | 0.26 | 0.232 | -0.82% | 84 | 1,870,000 | 461,800 |
| 2022-10-10 | 0.236 | 0.245 | 0.248 | 0.22 | +1.24% | 49 | 1,370,000 | 319,980 |
| 2022-10-07 | 0.243 | 0.242 | 0.247 | 0.238 | +0.83% | 6 | 60,000 | 14,520 |
| 2022-10-06 | 0.25 | 0.24 | 0.25 | 0.236 | +3.45% | 12 | 180,000 | 43,400 |
| 2022-10-05 | 0.248 | 0.232 | 0.25 | 0.231 | -3.73% | 18 | 220,000 | 52,080 |
| 2022-10-04 | 0.248 | 0.241 | 0.248 | 0.241 | -1.63% | 2 | 40,000 | 9,780 |
| 2022-10-03 | 0.234 | 0.245 | 0.248 | 0.233 | +2.94% | 27 | 740,000 | 179,350 |
| 2022-09-30 | 0.218 | 0.238 | 0.268 | 0.218 | +4.39% | 75 | 1,650,000 | 391,690 |
| 2022-09-29 | 0.244 | 0.228 | 0.247 | 0.224 | -6.17% | 49 | 930,000 | 220,520 |
| 2022-09-28 | 0.246 | 0.243 | 0.265 | 0.24 | -0.82% | 54 | 1,180,000 | 294,760 |
| 2022-09-27 | 0.278 | 0.245 | 0.281 | 0.244 | -11.23% | 166 | 3,000,000 | 759,350 |
| 2022-09-26 | 0.256 | 0.276 | 0.282 | 0.231 | -2.13% | 248 | 5,300,000 | 1,316,440 |
| 2022-09-23 | 0.25 | 0.282 | 0.348 | 0.25 | +13.25% | 530 | 14,650,000 | 4,537,140 |
| 2022-09-22 | 0.263 | 0.249 | 0.269 | 0.241 | -3.86% | 127 | 3,260,000 | 819,550 |
| 2022-09-21 | 0.273 | 0.259 | 0.273 | 0.203 | -10.69% | 244 | 4,280,000 | 1,057,050 |
| 2022-09-20 | 0.282 | 0.29 | 0.391 | 0.261 | +3.57% | 847 | 22,650,000 | 7,682,280 |
| 2022-09-19 | 0.28 | 0.28 | 0.28 | 0.278 | +0.36% | 6 | 100,000 | 27,980 |
| 2022-09-16 | 0.279 | 0.279 | 0.279 | 0.276 | 0.00% | 7 | 90,000 | 25,020 |
| 2022-09-15 | 0.279 | 0.279 | 0.279 | 0.279 | +0.72% | 1 | 10,000 | 2,790 |
| 2022-09-13 | 0.276 | 0.277 | 0.282 | 0.276 | -1.77% | 14 | 190,000 | 52,960 |
| 2022-09-12 | 0.274 | 0.282 | 0.282 | 0.274 | +3.68% | 10 | 120,000 | 33,320 |
| 2022-09-09 | 0.276 | 0.272 | 0.276 | 0.272 | -2.51% | 3 | 30,000 | 8,240 |
| 2022-09-08 | 0.278 | 0.279 | 0.279 | 0.276 | -0.71% | 6 | 80,000 | 22,230 |
| 2022-09-07 | 0.27 | 0.281 | 0.281 | 0.27 | +2.93% | 9 | 200,000 | 55,020 |
| 2022-09-06 | 0.284 | 0.273 | 0.296 | 0.215 | -3.53% | 83 | 2,290,000 | 606,080 |
| 2022-09-05 | 0.276 | 0.283 | 0.289 | 0.276 | +1.80% | 24 | 980,000 | 273,170 |
| 2022-09-02 | 0.276 | 0.278 | 0.278 | 0.276 | 0.00% | 7 | 130,000 | 35,920 |
| 2022-09-01 | 0.278 | 0.278 | 0.278 | 0.278 | 0.00% | 1 | 10,000 | 2,780 |
| 2022-08-31 | 0.275 | 0.278 | 0.278 | 0.275 | +0.36% | 6 | 120,000 | 33,230 |
| 2022-08-30 | 0.289 | 0.277 | 0.289 | 0.277 | -0.36% | 6 | 80,000 | 22,550 |
| 2022-08-29 | 0.277 | 0.278 | 0.278 | 0.277 | 0.00% | 3 | 30,000 | 8,330 |
| 2022-08-26 | 0.276 | 0.278 | 0.278 | 0.275 | 0.00% | 9 | 100,000 | 27,710 |
| 2022-08-25 | 0.275 | 0.278 | 0.278 | 0.275 | +0.36% | 5 | 80,000 | 22,180 |
| 2022-08-24 | 0.277 | 0.277 | 0.28 | 0.273 | -0.36% | 23 | 960,000 | 266,970 |
| 2022-08-23 | 0.282 | 0.278 | 0.282 | 0.276 | +0.72% | 4 | 40,000 | 11,170 |
| 2022-08-22 | 0.277 | 0.276 | 0.277 | 0.276 | 0.00% | 4 | 250,000 | 69,190 |
| 2022-08-19 | 0.274 | 0.276 | 0.276 | 0.274 | -0.36% | 13 | 300,000 | 82,650 |
| 2022-08-18 | 0.282 | 0.277 | 0.291 | 0.276 | -1.42% | 68 | 1,660,000 | 464,950 |
| 2022-08-17 | 0.278 | 0.281 | 0.282 | 0.278 | +1.08% | 22 | 610,000 | 170,910 |
| 2022-08-16 | 0.273 | 0.278 | 0.279 | 0.268 | +0.72% | 61 | 1,450,000 | 399,290 |
| 2022-08-15 | 0.262 | 0.276 | 0.278 | 0.262 | +4.55% | 28 | 550,000 | 148,770 |
| 2022-08-12 | 0.262 | 0.264 | 0.264 | 0.262 | +1.54% | 5 | 100,000 | 26,280 |
| 2022-08-11 | 0.255 | 0.26 | 0.261 | 0.255 | +2.77% | 17 | 260,000 | 67,110 |
| 2022-08-10 | 0.254 | 0.253 | 0.254 | 0.253 | -1.56% | 2 | 20,000 | 5,070 |
| 2022-08-09 | 0.252 | 0.257 | 0.257 | 0.252 | +0.78% | 3 | 30,000 | 7,610 |
| 2022-08-08 | 0.256 | 0.255 | 0.256 | 0.255 | +1.19% | 2 | 20,000 | 5,110 |
| 2022-08-05 | 0.259 | 0.252 | 0.259 | 0.252 | -0.79% | 8 | 110,000 | 28,060 |
| 2022-08-04 | 0.256 | 0.254 | 0.261 | 0.254 | -1.55% | 15 | 180,000 | 46,470 |
| 2022-08-02 | 0.258 | 0.258 | 0.258 | 0.258 | -0.39% | 1 | 10,000 | 2,580 |
| 2022-08-01 | 0.258 | 0.259 | 0.259 | 0.252 | +0.78% | 14 | 170,000 | 43,680 |
| 2022-07-29 | 0.255 | 0.257 | 0.257 | 0.255 | +1.18% | 5 | 210,000 | 53,620 |
| 2022-07-28 | 0.254 | 0.254 | 0.254 | 0.254 | -0.39% | 1 | 10,000 | 2,540 |
| 2022-07-27 | 0.25 | 0.255 | 0.255 | 0.25 | +0.39% | 14 | 230,000 | 57,930 |
| 2022-07-26 | 0.257 | 0.254 | 0.257 | 0.254 | -1.93% | 2 | 20,000 | 5,110 |
| 2022-07-25 | 0.259 | 0.259 | 0.259 | 0.248 | +1.57% | 20 | 210,000 | 52,890 |
| 2022-07-22 | 0.258 | 0.255 | 0.266 | 0.248 | +4.51% | 67 | 1,070,000 | 276,110 |
| 2022-07-21 | 0.242 | 0.244 | 0.245 | 0.241 | -0.41% | 8 | 80,000 | 19,480 |
| 2022-07-20 | 0.245 | 0.245 | 0.245 | 0.24 | -0.41% | 6 | 80,000 | 19,490 |
| 2022-07-19 | 0.245 | 0.246 | 0.246 | 0.245 | -0.81% | 4 | 90,000 | 22,100 |
| 2022-07-18 | 0.239 | 0.248 | 0.277 | 0.239 | +5.08% | 111 | 1,630,000 | 415,870 |
| 2022-07-15 | 0.25 | 0.236 | 0.255 | 0.212 | -4.45% | 46 | 880,000 | 206,960 |
| 2022-07-14 | 0.247 | 0.247 | 0.247 | 0.247 | -2.37% | 1 | 10,000 | 2,470 |
| 2022-07-13 | 0.255 | 0.253 | 0.255 | 0.253 | -1.94% | 4 | 60,000 | 15,260 |
| 2022-07-12 | 0.259 | 0.258 | 0.259 | 0.258 | 0.00% | 3 | 30,000 | 7,760 |
| 2022-07-11 | 0.259 | 0.258 | 0.259 | 0.258 | +0.78% | 4 | 40,000 | 10,340 |
| 2022-07-08 | 0.256 | 0.256 | 0.256 | 0.256 | 0.00% | 4 | 80,000 | 20,480 |
| 2022-07-07 | 0.254 | 0.256 | 0.26 | 0.25 | -0.39% | 13 | 170,000 | 43,360 |
| 2022-07-05 | 0.257 | 0.257 | 0.257 | 0.257 | -0.77% | 1 | 10,000 | 2,570 |
| 2022-07-04 | 0.26 | 0.259 | 0.26 | 0.259 | 0.00% | 3 | 30,000 | 7,790 |
| 2022-07-01 | 0.261 | 0.259 | 0.261 | 0.259 | -1.89% | 7 | 100,000 | 25,950 |
| 2022-06-30 | 0.268 | 0.264 | 0.268 | 0.258 | -2.58% | 17 | 280,000 | 73,360 |
| 2022-06-29 | 0.271 | 0.271 | 0.271 | 0.271 | +0.74% | 1 | 10,000 | 2,710 |
| 2022-06-28 | 0.269 | 0.269 | 0.269 | 0.269 | -0.74% | 1 | 10,000 | 2,690 |
| 2022-06-27 | 0.267 | 0.271 | 0.273 | 0.267 | +1.12% | 15 | 380,000 | 102,950 |
| 2022-06-24 | 0.268 | 0.268 | 0.27 | 0.264 | 0.00% | 14 | 230,000 | 61,560 |
| 2022-06-23 | 0.268 | 0.268 | 0.268 | 0.268 | +0.75% | 2 | 20,000 | 5,360 |
| 2022-06-21 | 0.269 | 0.266 | 0.27 | 0.266 | -1.48% | 12 | 150,000 | 40,150 |
| 2022-06-20 | 0.269 | 0.27 | 0.277 | 0.264 | -1.46% | 33 | 650,000 | 175,930 |
| 2022-06-16 | 0.274 | 0.274 | 0.274 | 0.274 | +1.48% | 1 | 10,000 | 2,740 |
| 2022-06-14 | 0.277 | 0.27 | 0.277 | 0.27 | -1.10% | 5 | 50,000 | 13,610 |
| 2022-06-10 | 0.271 | 0.273 | 0.276 | 0.271 | -1.09% | 4 | 40,000 | 10,910 |
| 2022-06-08 | 0.276 | 0.276 | 0.276 | 0.276 | 0.00% | 2 | 20,000 | 5,520 |
| 2022-06-07 | 0.278 | 0.276 | 0.278 | 0.276 | -1.08% | 4 | 90,000 | 25,000 |
| 2022-06-06 | 0.278 | 0.279 | 0.28 | 0.278 | +1.09% | 6 | 90,000 | 25,150 |
| 2022-06-03 | 0.28 | 0.276 | 0.28 | 0.272 | -1.43% | 4 | 40,000 | 11,010 |
| 2022-06-02 | 0.278 | 0.28 | 0.283 | 0.278 | +0.36% | 6 | 150,000 | 41,970 |
| 2022-06-01 | 0.278 | 0.279 | 0.279 | 0.278 | 0.00% | 3 | 50,000 | 13,940 |
| 2022-05-31 | 0.277 | 0.279 | 0.279 | 0.274 | -0.36% | 3 | 50,000 | 13,780 |
| 2022-05-30 | 0.28 | 0.28 | 0.282 | 0.278 | +0.72% | 7 | 80,000 | 22,400 |
| 2022-05-27 | 0.282 | 0.278 | 0.282 | 0.278 | -1.77% | 10 | 130,000 | 36,500 |
| 2022-05-26 | 0.269 | 0.283 | 0.291 | 0.269 | +5.99% | 38 | 720,000 | 201,640 |
| 2022-05-25 | 0.276 | 0.267 | 0.276 | 0.267 | -1.48% | 4 | 70,000 | 18,840 |
| 2022-05-24 | 0.265 | 0.271 | 0.283 | 0.265 | +1.12% | 26 | 320,000 | 86,960 |
| 2022-05-20 | 0.271 | 0.268 | 0.271 | 0.268 | -1.83% | 6 | 90,000 | 24,220 |
| 2022-05-19 | 0.273 | 0.273 | 0.273 | 0.273 | +0.74% | 1 | 10,000 | 2,730 |
| 2022-05-17 | 0.271 | 0.271 | 0.271 | 0.271 | +1.88% | 1 | 10,000 | 2,710 |
| 2022-05-16 | 0.266 | 0.266 | 0.266 | 0.266 | +0.38% | 1 | 10,000 | 2,660 |
| 2022-05-13 | 0.266 | 0.265 | 0.266 | 0.265 | -1.12% | 2 | 20,000 | 5,310 |
| 2022-05-12 | 0.267 | 0.268 | 0.268 | 0.265 | -0.74% | 6 | 120,000 | 32,100 |
| 2022-05-11 | 0.27 | 0.27 | 0.27 | 0.268 | -0.37% | 7 | 110,000 | 29,640 |
| 2022-05-06 | 0.274 | 0.271 | 0.289 | 0.271 | 0.00% | 31 | 520,000 | 145,370 |
| 2022-05-05 | 0.274 | 0.271 | 0.274 | 0.271 | -1.09% | 2 | 40,000 | 10,870 |
| 2022-05-04 | 0.277 | 0.274 | 0.277 | 0.263 | -1.08% | 14 | 180,000 | 48,730 |
| 2022-04-29 | 0.277 | 0.277 | 0.277 | 0.277 | -0.72% | 2 | 20,000 | 5,540 |
| 2022-04-28 | 0.274 | 0.279 | 0.284 | 0.274 | +1.82% | 7 | 110,000 | 30,470 |
| 2022-04-27 | 0.271 | 0.274 | 0.274 | 0.271 | 0.00% | 2 | 20,000 | 5,450 |
| 2022-04-26 | 0.279 | 0.274 | 0.28 | 0.27 | -0.72% | 12 | 170,000 | 46,460 |
| 2022-04-25 | 0.279 | 0.276 | 0.296 | 0.276 | +1.10% | 13 | 190,000 | 54,300 |
| 2022-04-22 | 0.285 | 0.273 | 0.285 | 0.273 | -1.44% | 3 | 80,000 | 22,200 |
| 2022-04-21 | 0.277 | 0.277 | 0.277 | 0.277 | 0.00% | 1 | 10,000 | 2,770 |
| 2022-04-20 | 0.278 | 0.277 | 0.278 | 0.277 | 0.00% | 4 | 40,000 | 11,090 |
| 2022-04-19 | 0.278 | 0.277 | 0.287 | 0.277 | 0.00% | 15 | 250,000 | 70,090 |
| 2022-04-18 | 0.275 | 0.277 | 0.277 | 0.275 | -0.72% | 3 | 30,000 | 8,270 |
| 2022-04-15 | 0.266 | 0.279 | 0.292 | 0.266 | -1.76% | 10 | 120,000 | 33,060 |
| 2022-04-14 | 0.27 | 0.284 | 0.284 | 0.269 | +2.16% | 5 | 50,000 | 13,820 |
| 2022-04-13 | 0.279 | 0.278 | 0.299 | 0.273 | -3.14% | 27 | 310,000 | 87,710 |
| 2022-04-12 | 0.282 | 0.287 | 0.292 | 0.265 | +4.74% | 41 | 680,000 | 190,670 |
| 2022-04-11 | 0.295 | 0.274 | 0.295 | 0.271 | -2.14% | 20 | 360,000 | 100,310 |
| 2022-04-08 | 0.299 | 0.28 | 0.327 | 0.252 | +2.94% | 109 | 2,030,000 | 594,260 |
| 2022-04-07 | 0.3 | 0.272 | 0.332 | 0.27 | -5.56% | 60 | 840,000 | 254,610 |
| 2022-04-06 | 0.279 | 0.288 | 0.296 | 0.203 | -4.00% | 29 | 500,000 | 129,300 |
| 2022-04-05 | 0.281 | 0.3 | 0.3 | 0.281 | +5.63% | 13 | 150,000 | 43,490 |
| 2022-04-04 | 0.277 | 0.284 | 0.296 | 0.277 | -1.73% | 10 | 250,000 | 70,780 |
| 2022-04-01 | 0.289 | 0.289 | 0.289 | 0.269 | +7.43% | 15 | 260,000 | 73,860 |
| 2022-03-31 | 0.267 | 0.269 | 0.269 | 0.26 | +5.08% | 10 | 170,000 | 45,210 |
| 2022-03-30 | 0.245 | 0.256 | 0.29 | 0.245 | +5.79% | 11 | 170,000 | 43,190 |
| 2022-03-29 | 0.251 | 0.242 | 0.252 | 0.242 | -3.20% | 5 | 110,000 | 27,260 |
| 2022-03-28 | 0.252 | 0.25 | 0.252 | 0.25 | -3.47% | 3 | 80,000 | 20,030 |
| 2022-02-25 | 0.234 | 0.259 | 0.266 | 0.234 | +7.02% | 15 | 160,000 | 40,430 |
| 2022-02-24 | 0.282 | 0.242 | 0.282 | 0.176 | -16.55% | 32 | 550,000 | 114,450 |
| 2022-02-22 | 0.291 | 0.29 | 0.293 | 0.28 | 0.00% | 24 | 430,000 | 121,100 |
| 2022-02-21 | 0.309 | 0.29 | 0.309 | 0.29 | -3.65% | 18 | 490,000 | 145,890 |
| 2022-02-18 | 0.316 | 0.301 | 0.341 | 0.301 | -5.05% | 149 | 3,020,000 | 947,730 |
| 2022-02-17 | 0.317 | 0.317 | 0.323 | 0.316 | -1.55% | 5 | 50,000 | 15,900 |
| 2022-02-16 | 0.316 | 0.322 | 0.323 | 0.31 | +0.63% | 12 | 150,000 | 47,430 |
| 2022-02-15 | 0.315 | 0.32 | 0.32 | 0.315 | +3.56% | 7 | 150,000 | 47,740 |
| 2022-02-14 | 0.316 | 0.309 | 0.316 | 0.309 | -2.83% | 7 | 80,000 | 24,870 |
| 2022-02-11 | 0.322 | 0.318 | 0.325 | 0.317 | -1.24% | 11 | 170,000 | 54,360 |
| 2022-02-10 | 0.325 | 0.322 | 0.328 | 0.322 | +0.63% | 8 | 100,000 | 32,440 |
| 2022-02-09 | 0.314 | 0.32 | 0.324 | 0.31 | +2.24% | 27 | 530,000 | 167,670 |
| 2022-02-08 | 0.312 | 0.313 | 0.313 | 0.312 | +0.32% | 13 | 390,000 | 122,040 |
| 2022-02-07 | 0.338 | 0.312 | 0.338 | 0.309 | -5.74% | 93 | 1,470,000 | 466,970 |
| 2022-02-04 | 0.35 | 0.331 | 0.384 | 0.326 | -11.02% | 277 | 4,350,000 | 1,481,660 |
| 2022-02-03 | 0.317 | 0.372 | 0.416 | 0.311 | +20.39% | 510 | 8,230,000 | 3,026,250 |
| 2022-02-02 | 0.311 | 0.309 | 0.316 | 0.308 | -3.44% | 7 | 90,000 | 27,900 |
| 2022-02-01 | 0.32 | 0.32 | 0.32 | 0.32 | +3.90% | 1 | 20,000 | 6,400 |
| 2022-01-28 | 0.31 | 0.308 | 0.32 | 0.307 | 0.00% | 7 | 100,000 | 31,100 |
| 2022-01-27 | 0.306 | 0.308 | 0.308 | 0.306 | +1.99% | 3 | 30,000 | 9,210 |
| 2022-01-26 | 0.299 | 0.302 | 0.339 | 0.293 | +1.34% | 33 | 620,000 | 188,210 |
| 2022-01-25 | 0.298 | 0.298 | 0.298 | 0.29 | 0.00% | 9 | 170,000 | 50,340 |
| 2022-01-24 | 0.305 | 0.298 | 0.305 | 0.294 | -3.87% | 20 | 380,000 | 113,030 |
| 2022-01-21 | 0.313 | 0.31 | 0.313 | 0.302 | -1.27% | 9 | 340,000 | 104,180 |
| 2022-01-20 | 0.311 | 0.314 | 0.315 | 0.306 | -1.57% | 6 | 140,000 | 43,900 |
| 2022-01-19 | 0.307 | 0.319 | 0.319 | 0.301 | +2.57% | 8 | 80,000 | 24,580 |
| 2022-01-18 | 0.328 | 0.311 | 0.328 | 0.31 | -4.31% | 19 | 470,000 | 146,730 |
| 2022-01-17 | 0.316 | 0.325 | 0.325 | 0.312 | 0.00% | 4 | 40,000 | 12,780 |
| 2022-01-14 | 0.327 | 0.325 | 0.329 | 0.32 | -1.52% | 18 | 310,000 | 100,170 |
| 2022-01-13 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 5 | 60,000 | 19,800 |
| 2022-01-12 | 0.33 | 0.33 | 0.335 | 0.33 | -1.49% | 9 | 250,000 | 82,630 |
| 2022-01-11 | 0.331 | 0.335 | 0.335 | 0.33 | -0.59% | 7 | 160,000 | 53,000 |
| 2022-01-10 | 0.337 | 0.337 | 0.337 | 0.337 | -0.30% | 2 | 20,000 | 6,740 |
| 2022-01-06 | 0.33 | 0.338 | 0.338 | 0.33 | +1.20% | 6 | 90,000 | 30,020 |
| 2022-01-05 | 0.333 | 0.334 | 0.334 | 0.33 | -0.30% | 12 | 190,000 | 63,160 |
| 2022-01-04 | 0.341 | 0.335 | 0.343 | 0.33 | -1.47% | 13 | 280,000 | 94,760 |
| 2022-01-03 | 0.345 | 0.34 | 0.345 | 0.34 | 0.00% | 3 | 40,000 | 13,700 |