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) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.692 | 0.658 | 0.696 | 0.658 | -3.52% | 53 | 630,000 | 426,100 |
| 2023-12-28 | 0.706 | 0.682 | 0.712 | 0.682 | -3.67% | 32 | 460,000 | 318,820 |
| 2023-12-27 | 0.708 | 0.708 | 0.712 | 0.682 | +1.43% | 78 | 1,320,000 | 922,820 |
| 2023-12-26 | 0.732 | 0.698 | 0.736 | 0.686 | -4.12% | 95 | 1,240,000 | 876,880 |
| 2023-12-25 | 0.758 | 0.728 | 0.762 | 0.7 | -4.96% | 87 | 1,500,000 | 1,078,060 |
| 2023-12-22 | 0.776 | 0.766 | 0.798 | 0.744 | -0.26% | 65 | 680,000 | 522,360 |
| 2023-12-21 | 0.75 | 0.768 | 0.85 | 0.742 | 0.00% | 216 | 3,080,000 | 2,428,960 |
| 2023-12-20 | 0.764 | 0.768 | 0.8 | 0.712 | +3.23% | 110 | 2,030,000 | 1,550,980 |
| 2023-12-19 | 0.706 | 0.744 | 0.77 | 0.684 | +6.29% | 135 | 1,950,000 | 1,433,480 |
| 2023-12-18 | 0.678 | 0.7 | 0.718 | 0.662 | +10.06% | 99 | 1,490,000 | 1,016,940 |
| 2023-12-15 | 0.632 | 0.636 | 0.69 | 0.592 | +0.32% | 93 | 1,630,000 | 1,024,380 |
| 2023-12-14 | 0.662 | 0.634 | 0.7 | 0.63 | -4.52% | 96 | 1,630,000 | 1,088,720 |
| 2023-12-13 | 0.622 | 0.664 | 0.732 | 0.618 | +4.08% | 57 | 650,000 | 429,240 |
| 2023-12-12 | 0.638 | 0.638 | 0.678 | 0.602 | 0.00% | 67 | 870,000 | 545,680 |
| 2023-12-11 | 0.644 | 0.638 | 0.66 | 0.602 | -0.93% | 107 | 1,400,000 | 873,300 |
| 2023-12-08 | 0.654 | 0.644 | 0.66 | 0.636 | -2.13% | 51 | 750,000 | 490,460 |
| 2023-12-07 | 0.68 | 0.658 | 0.68 | 0.612 | -4.64% | 143 | 3,420,000 | 2,185,800 |
| 2023-12-06 | 0.712 | 0.69 | 0.712 | 0.666 | -2.82% | 59 | 1,430,000 | 982,820 |
| 2023-12-05 | 0.742 | 0.71 | 0.742 | 0.7 | -4.05% | 66 | 920,000 | 658,700 |
| 2023-12-04 | 0.786 | 0.74 | 0.822 | 0.74 | -1.86% | 80 | 1,230,000 | 959,220 |
| 2023-12-01 | 0.758 | 0.754 | 0.786 | 0.744 | -0.53% | 30 | 420,000 | 322,340 |
| 2023-11-30 | 0.784 | 0.758 | 0.798 | 0.75 | -3.56% | 80 | 1,100,000 | 842,860 |
| 2023-11-29 | 0.842 | 0.786 | 0.846 | 0.774 | -3.68% | 47 | 1,050,000 | 842,140 |
| 2023-11-28 | 0.782 | 0.816 | 0.87 | 0.76 | +3.03% | 188 | 4,780,000 | 3,870,700 |
| 2023-11-27 | 0.806 | 0.792 | 0.806 | 0.772 | -1.98% | 22 | 270,000 | 213,160 |
| 2023-11-24 | 0.82 | 0.808 | 0.834 | 0.78 | -3.58% | 71 | 800,000 | 644,380 |
| 2023-11-23 | 0.89 | 0.838 | 0.89 | 0.832 | -6.68% | 36 | 370,000 | 318,940 |
| 2023-11-22 | 0.952 | 0.898 | 0.952 | 0.88 | -2.60% | 113 | 1,680,000 | 1,505,800 |
| 2023-11-21 | 0.946 | 0.922 | 0.982 | 0.872 | -2.95% | 177 | 2,640,000 | 2,426,540 |
| 2023-11-20 | 0.922 | 0.95 | 1.006 | 0.904 | -2.66% | 183 | 2,690,000 | 2,566,920 |
| 2023-11-17 | 0.88 | 0.976 | 0.996 | 0.836 | +19.61% | 461 | 7,180,000 | 6,854,800 |
| 2023-11-16 | 0.844 | 0.816 | 0.86 | 0.772 | +2.00% | 115 | 1,210,000 | 999,940 |
| 2023-11-15 | 0.454 | 0.8 | 0.828 | 0.454 | +6.95% | 174 | 2,670,000 | 2,019,840 |
| 2023-11-14 | 0.854 | 0.748 | 0.884 | 0.708 | -12.62% | 213 | 3,370,000 | 2,571,280 |
| 2023-11-13 | 0.938 | 0.856 | 0.976 | 0.856 | -8.74% | 133 | 1,800,000 | 1,624,120 |
| 2023-11-10 | 0.982 | 0.938 | 0.984 | 0.932 | -5.44% | 116 | 2,170,000 | 2,059,140 |
| 2023-11-09 | 0.988 | 0.992 | 1 | 0.96 | +0.40% | 36 | 1,020,000 | 1,003,040 |
| 2023-11-08 | 1.002 | 0.988 | 1.016 | 0.98 | -0.60% | 44 | 630,000 | 626,620 |
| 2023-11-07 | 1.008 | 0.994 | 1.012 | 0.994 | -0.40% | 27 | 300,000 | 300,920 |
| 2023-11-06 | 1.014 | 0.998 | 1.014 | 0.974 | -1.77% | 43 | 540,000 | 536,240 |
| 2023-11-03 | 1.016 | 1.016 | 1.018 | 1.002 | -0.39% | 15 | 180,000 | 181,700 |
| 2023-11-02 | 1.04 | 1.02 | 1.064 | 1.012 | -2.11% | 45 | 910,000 | 939,660 |
| 2023-11-01 | 1.026 | 1.042 | 1.1 | 1.01 | -0.67% | 69 | 920,000 | 967,040 |
| 2023-10-31 | 1.058 | 1.049 | 1.077 | 1.031 | -0.85% | 33 | 420,000 | 442,230 |
| 2023-10-30 | 1.061 | 1.058 | 1.085 | 1.042 | -0.28% | 58 | 610,000 | 649,780 |
| 2023-10-27 | 1.06 | 1.061 | 1.07 | 1.054 | -0.19% | 29 | 390,000 | 413,810 |
| 2023-10-26 | 1.086 | 1.063 | 1.104 | 1.062 | -2.12% | 51 | 770,000 | 832,980 |
| 2023-10-25 | 1.097 | 1.086 | 1.097 | 1.061 | -0.82% | 63 | 710,000 | 765,650 |
| 2023-10-24 | 1.102 | 1.095 | 1.124 | 1.08 | -1.62% | 57 | 620,000 | 679,870 |
| 2023-10-23 | 1.146 | 1.113 | 1.18 | 1.101 | -1.07% | 58 | 800,000 | 908,450 |
| 2023-10-20 | 1.15 | 1.125 | 1.178 | 1.114 | +0.09% | 44 | 510,000 | 579,540 |
| 2023-10-19 | 1.137 | 1.124 | 1.137 | 1.108 | -1.06% | 33 | 380,000 | 426,760 |
| 2023-10-18 | 1.102 | 1.136 | 1.15 | 1.102 | +1.16% | 44 | 670,000 | 761,440 |
| 2023-10-17 | 1.098 | 1.123 | 1.157 | 1.097 | +2.09% | 107 | 1,270,000 | 1,429,020 |
| 2023-10-16 | 1.09 | 1.1 | 1.105 | 1.082 | +0.92% | 28 | 470,000 | 514,730 |
| 2023-10-13 | 1.103 | 1.09 | 1.103 | 1.067 | +1.58% | 38 | 450,000 | 491,830 |
| 2023-10-12 | 1.103 | 1.073 | 1.106 | 1.059 | -0.56% | 51 | 920,000 | 998,720 |
| 2023-10-11 | 1.1 | 1.079 | 1.13 | 1.037 | +0.09% | 73 | 980,000 | 1,069,500 |
| 2023-10-10 | 1.081 | 1.078 | 1.1 | 1.024 | -0.28% | 122 | 1,610,000 | 1,698,510 |
| 2023-10-09 | 1.087 | 1.081 | 1.087 | 1.035 | -0.46% | 47 | 620,000 | 658,210 |
| 2023-10-06 | 1.13 | 1.086 | 1.13 | 1.065 | -2.07% | 57 | 760,000 | 822,860 |
| 2023-10-05 | 1.1 | 1.109 | 1.137 | 1.081 | +2.88% | 166 | 2,110,000 | 2,346,860 |
| 2023-10-04 | 1.089 | 1.078 | 1.2 | 1.074 | +3.45% | 307 | 4,550,000 | 5,123,450 |
| 2023-10-03 | 1.036 | 1.042 | 1.056 | 1.016 | -1.51% | 70 | 880,000 | 911,720 |
| 2023-10-02 | 1.015 | 1.058 | 1.06 | 1.015 | +2.03% | 93 | 1,080,000 | 1,128,720 |
| 2023-09-29 | 1.036 | 1.037 | 1.04 | 1.003 | +0.29% | 62 | 790,000 | 806,730 |
| 2023-09-28 | 1.055 | 1.034 | 1.055 | 1.012 | -0.67% | 72 | 890,000 | 920,400 |
| 2023-09-27 | 1.04 | 1.041 | 1.076 | 1.04 | +0.19% | 70 | 990,000 | 1,040,410 |
| 2023-09-26 | 1.064 | 1.039 | 1.066 | 1.021 | -2.07% | 67 | 1,380,000 | 1,432,660 |
| 2023-09-25 | 1.112 | 1.061 | 1.115 | 1.061 | +0.66% | 52 | 570,000 | 618,780 |
| 2023-09-22 | 1.066 | 1.054 | 1.1 | 1.018 | +1.93% | 84 | 1,140,000 | 1,220,580 |
| 2023-09-21 | 1.06 | 1.034 | 1.101 | 1.018 | -5.22% | 161 | 2,570,000 | 2,695,060 |
| 2023-09-20 | 1.169 | 1.091 | 1.169 | 0.962 | -6.75% | 330 | 4,740,000 | 5,013,100 |
| 2023-09-19 | 1.196 | 1.17 | 1.197 | 1.1 | -2.26% | 107 | 1,400,000 | 1,611,320 |
| 2023-09-18 | 1.287 | 1.197 | 1.288 | 1.165 | -1.89% | 104 | 1,550,000 | 1,902,480 |
| 2023-09-15 | 1.246 | 1.22 | 1.308 | 1.11 | +3.48% | 298 | 3,940,000 | 4,827,740 |
| 2023-09-14 | 1.336 | 1.179 | 1.336 | 0.935 | -13.31% | 689 | 11,800,000 | 13,664,280 |
| 2023-09-13 | 1.41 | 1.36 | 1.503 | 1.325 | 0.00% | 437 | 6,860,000 | 9,562,230 |
| 2023-09-12 | 1.372 | 1.36 | 1.375 | 1.292 | +2.95% | 76 | 880,000 | 1,170,790 |
| 2023-09-11 | 1.235 | 1.321 | 1.399 | 1.2 | +6.19% | 281 | 4,800,000 | 6,314,480 |
| 2023-09-08 | 1.259 | 1.244 | 1.259 | 1.15 | -1.43% | 304 | 5,200,000 | 6,207,480 |
| 2023-09-07 | 1.395 | 1.262 | 1.408 | 1.256 | -9.53% | 230 | 3,410,000 | 4,518,730 |
| 2023-09-06 | 1.422 | 1.395 | 1.446 | 1.386 | -2.58% | 130 | 2,360,000 | 3,329,780 |
| 2023-09-05 | 1.454 | 1.432 | 1.454 | 1.412 | -0.83% | 147 | 2,080,000 | 2,962,830 |
| 2023-09-04 | 1.457 | 1.444 | 1.52 | 1.385 | -0.41% | 359 | 6,710,000 | 9,630,800 |
| 2023-09-01 | 1.399 | 1.45 | 1.55 | 1.37 | +5.76% | 957 | 18,440,000 | 27,036,670 |
| 2023-08-31 | 1.239 | 1.371 | 1.5 | 1.239 | +11.10% | 1141 | 21,650,000 | 30,011,010 |
| 2023-08-30 | 1.287 | 1.234 | 1.301 | 1.197 | -0.96% | 190 | 5,040,000 | 6,296,520 |
| 2023-08-29 | 1.239 | 1.246 | 1.3 | 1.195 | +4.71% | 391 | 7,060,000 | 8,781,110 |
| 2023-08-28 | 1.18 | 1.19 | 1.24 | 1.176 | +1.19% | 232 | 3,900,000 | 4,685,100 |
| 2023-08-25 | 1.183 | 1.176 | 1.207 | 1.151 | -1.09% | 108 | 2,290,000 | 2,699,110 |
| 2023-08-24 | 1.14 | 1.189 | 1.216 | 1.14 | +4.30% | 191 | 3,220,000 | 3,794,600 |
| 2023-08-23 | 1.208 | 1.14 | 1.208 | 1.134 | -3.96% | 212 | 2,920,000 | 3,393,540 |
| 2023-08-22 | 1.158 | 1.187 | 1.248 | 1.081 | +5.60% | 467 | 8,000,000 | 9,449,590 |
| 2023-08-21 | 1.078 | 1.124 | 1.324 | 1.057 | +7.35% | 740 | 12,090,000 | 13,988,680 |
| 2023-08-18 | 1.077 | 1.047 | 1.077 | 1.029 | -0.57% | 39 | 440,000 | 462,920 |
| 2023-08-17 | 1.067 | 1.053 | 1.07 | 1.016 | -2.32% | 166 | 2,340,000 | 2,440,160 |
| 2023-08-16 | 1.12 | 1.078 | 1.209 | 1.011 | -4.85% | 226 | 3,770,000 | 4,190,000 |
| 2023-08-15 | 1.06 | 1.133 | 1.27 | 1.003 | +5.59% | 1189 | 20,480,000 | 24,077,070 |
| 2023-08-14 | 1.124 | 1.073 | 1.147 | 1.032 | -1.47% | 306 | 6,080,000 | 6,592,290 |
| 2023-08-11 | 1.03 | 1.089 | 1.129 | 0.927 | +5.73% | 276 | 4,280,000 | 4,404,960 |
| 2023-08-10 | 1.29 | 1.03 | 1.45 | 0.853 | -15.02% | 1486 | 26,720,000 | 29,453,510 |
| 2023-08-09 | 0.967 | 1.212 | 1.245 | 0.92 | +25.34% | 2111 | 42,160,000 | 48,106,420 |
| 2023-08-08 | 0.914 | 0.967 | 0.967 | 0.867 | +6.62% | 344 | 6,670,000 | 6,082,400 |
| 2023-08-07 | 0.86 | 0.907 | 0.907 | 0.85 | +5.83% | 246 | 4,850,000 | 4,314,520 |
| 2023-08-04 | 0.871 | 0.857 | 0.928 | 0.85 | -0.92% | 442 | 7,980,000 | 7,078,240 |
| 2023-08-03 | 0.858 | 0.865 | 0.87 | 0.848 | +0.82% | 114 | 2,190,000 | 1,890,910 |
| 2023-08-02 | 0.867 | 0.858 | 0.87 | 0.834 | -0.12% | 433 | 8,310,000 | 7,060,090 |
| 2023-08-01 | 0.861 | 0.859 | 0.861 | 0.811 | -0.12% | 251 | 4,000,000 | 3,372,020 |
| 2023-07-31 | 0.844 | 0.86 | 0.869 | 0.814 | +1.78% | 216 | 4,170,000 | 3,530,150 |
| 2023-07-28 | 0.835 | 0.845 | 0.935 | 0.821 | +3.17% | 800 | 14,560,000 | 12,585,170 |
| 2023-07-27 | 0.785 | 0.819 | 0.837 | 0.752 | +5.00% | 470 | 10,870,000 | 8,610,950 |
| 2023-07-26 | 0.745 | 0.78 | 0.788 | 0.723 | +5.26% | 391 | 6,090,000 | 4,621,960 |
| 2023-07-25 | 0.738 | 0.741 | 0.75 | 0.729 | +1.09% | 122 | 1,860,000 | 1,372,640 |
| 2023-07-24 | 0.74 | 0.733 | 0.74 | 0.723 | +0.83% | 97 | 1,460,000 | 1,065,650 |
| 2023-07-21 | 0.725 | 0.727 | 0.747 | 0.713 | +0.41% | 222 | 3,750,000 | 2,744,240 |
| 2023-07-20 | 0.7 | 0.724 | 0.766 | 0.694 | +4.17% | 595 | 10,620,000 | 7,689,660 |
| 2023-07-19 | 0.687 | 0.695 | 0.703 | 0.666 | +0.43% | 183 | 3,480,000 | 2,380,830 |
| 2023-07-18 | 0.687 | 0.692 | 0.7 | 0.677 | +0.87% | 104 | 1,420,000 | 977,850 |
| 2023-07-17 | 0.683 | 0.686 | 0.7 | 0.666 | +0.59% | 161 | 3,120,000 | 2,150,740 |
| 2023-07-14 | 0.668 | 0.682 | 0.698 | 0.663 | +2.40% | 202 | 3,280,000 | 2,236,680 |
| 2023-07-13 | 0.661 | 0.666 | 0.668 | 0.66 | 0.00% | 41 | 880,000 | 584,390 |
| 2023-07-12 | 0.67 | 0.666 | 0.674 | 0.645 | 0.00% | 155 | 3,430,000 | 2,271,290 |
| 2023-07-11 | 0.668 | 0.666 | 0.669 | 0.66 | -0.45% | 74 | 1,250,000 | 829,670 |
| 2023-07-10 | 0.681 | 0.669 | 0.681 | 0.656 | -1.76% | 176 | 3,140,000 | 2,089,880 |
| 2023-07-07 | 0.739 | 0.681 | 0.74 | 0.662 | -5.02% | 570 | 10,560,000 | 7,213,830 |
| 2023-07-06 | 0.66 | 0.717 | 0.788 | 0.646 | +12.03% | 3447 | 69,200,000 | 50,217,570 |
| 2023-07-05 | 0.61 | 0.64 | 0.7 | 0.61 | +5.44% | 676 | 13,880,000 | 9,060,400 |
| 2023-07-04 | 0.618 | 0.607 | 0.619 | 0.602 | -2.41% | 170 | 3,180,000 | 1,942,100 |
| 2023-07-03 | 0.623 | 0.622 | 0.633 | 0.609 | -1.74% | 140 | 2,690,000 | 1,673,540 |
| 2023-06-30 | 0.648 | 0.633 | 0.657 | 0.624 | -0.78% | 146 | 2,890,000 | 1,835,910 |
| 2023-06-29 | 0.631 | 0.638 | 0.649 | 0.601 | -3.63% | 810 | 17,630,000 | 11,003,910 |
| 2023-06-28 | 0.643 | 0.662 | 0.908 | 0.632 | +2.00% | 3960 | 85,600,000 | 65,753,790 |
| 2023-06-27 | 0.66 | 0.649 | 0.66 | 0.627 | +0.62% | 176 | 3,680,000 | 2,351,720 |
| 2023-06-26 | 0.593 | 0.645 | 0.656 | 0.584 | -2.12% | 229 | 4,690,000 | 2,962,350 |
| 2023-06-23 | 0.673 | 0.659 | 0.709 | 0.6 | -2.66% | 533 | 8,790,000 | 5,657,140 |
| 2023-06-22 | 0.672 | 0.677 | 0.683 | 0.661 | -0.88% | 94 | 1,420,000 | 957,040 |
| 2023-06-21 | 0.703 | 0.683 | 0.723 | 0.645 | -1.59% | 364 | 7,220,000 | 4,859,150 |
| 2023-06-20 | 0.628 | 0.694 | 0.718 | 0.62 | +11.22% | 753 | 18,850,000 | 12,496,300 |
| 2023-06-19 | 0.634 | 0.624 | 0.634 | 0.61 | +0.32% | 125 | 2,800,000 | 1,736,910 |
| 2023-06-16 | 0.614 | 0.622 | 0.656 | 0.613 | +1.63% | 167 | 3,550,000 | 2,215,180 |
| 2023-06-15 | 0.628 | 0.612 | 0.633 | 0.601 | +0.82% | 94 | 1,340,000 | 817,230 |
| 2023-06-14 | 0.596 | 0.607 | 0.662 | 0.593 | +2.36% | 606 | 11,460,000 | 7,099,860 |
| 2023-06-13 | 0.592 | 0.593 | 0.62 | 0.579 | +1.72% | 203 | 4,060,000 | 2,425,000 |
| 2023-06-09 | 0.591 | 0.583 | 0.595 | 0.579 | -1.35% | 49 | 650,000 | 380,820 |
| 2023-06-08 | 0.595 | 0.591 | 0.598 | 0.581 | +0.17% | 36 | 400,000 | 234,520 |
| 2023-06-07 | 0.587 | 0.59 | 0.6 | 0.582 | +1.37% | 93 | 2,160,000 | 1,279,990 |
| 2023-06-06 | 0.599 | 0.582 | 0.599 | 0.552 | -3.48% | 151 | 2,680,000 | 1,557,600 |
| 2023-06-05 | 0.596 | 0.603 | 0.62 | 0.58 | +2.55% | 283 | 7,940,000 | 4,802,710 |
| 2023-06-02 | 0.577 | 0.588 | 0.59 | 0.572 | +1.91% | 51 | 1,000,000 | 584,060 |
| 2023-06-01 | 0.591 | 0.577 | 0.594 | 0.577 | -2.37% | 42 | 630,000 | 369,840 |
| 2023-05-31 | 0.575 | 0.591 | 0.591 | 0.574 | +1.37% | 51 | 1,030,000 | 600,790 |
| 2023-05-30 | 0.583 | 0.583 | 0.583 | 0.574 | +0.34% | 42 | 660,000 | 381,950 |
| 2023-05-29 | 0.576 | 0.581 | 0.587 | 0.573 | -1.19% | 28 | 490,000 | 285,900 |
| 2023-05-26 | 0.582 | 0.588 | 0.597 | 0.573 | -0.34% | 66 | 1,260,000 | 737,870 |
| 2023-05-25 | 0.564 | 0.59 | 0.59 | 0.553 | +4.61% | 139 | 4,930,000 | 2,839,050 |
| 2023-05-24 | 0.546 | 0.564 | 0.588 | 0.546 | +2.92% | 129 | 2,200,000 | 1,250,080 |
| 2023-05-23 | 0.526 | 0.548 | 0.548 | 0.522 | +3.40% | 60 | 1,150,000 | 619,440 |
| 2023-05-22 | 0.554 | 0.53 | 0.554 | 0.52 | -3.46% | 165 | 3,630,000 | 1,932,640 |
| 2023-05-19 | 0.567 | 0.549 | 0.568 | 0.52 | -2.83% | 150 | 2,210,000 | 1,185,840 |
| 2023-05-18 | 0.589 | 0.565 | 0.594 | 0.556 | -2.25% | 130 | 2,590,000 | 1,481,690 |
| 2023-05-17 | 0.58 | 0.578 | 0.588 | 0.541 | -0.34% | 161 | 3,030,000 | 1,734,920 |
| 2023-05-16 | 0.512 | 0.58 | 0.612 | 0.51 | +12.40% | 610 | 13,740,000 | 7,874,500 |
| 2023-05-15 | 0.516 | 0.516 | 0.521 | 0.497 | +0.19% | 44 | 780,000 | 398,850 |
| 2023-05-12 | 0.501 | 0.515 | 0.549 | 0.485 | +3.62% | 217 | 3,260,000 | 1,683,200 |
| 2023-05-11 | 0.482 | 0.497 | 0.503 | 0.482 | +3.33% | 78 | 1,070,000 | 526,830 |
| 2023-05-10 | 0.473 | 0.481 | 0.483 | 0.471 | +1.69% | 49 | 640,000 | 304,970 |
| 2023-05-08 | 0.509 | 0.473 | 0.513 | 0.47 | -7.25% | 75 | 1,390,000 | 674,880 |
| 2023-05-05 | 0.51 | 0.51 | 0.511 | 0.507 | -1.92% | 11 | 150,000 | 76,360 |
| 2023-05-04 | 0.497 | 0.52 | 0.523 | 0.496 | +5.26% | 86 | 1,660,000 | 845,450 |
| 2023-05-03 | 0.532 | 0.494 | 0.533 | 0.483 | -5.90% | 96 | 2,600,000 | 1,303,670 |
| 2023-05-02 | 0.553 | 0.525 | 0.565 | 0.522 | -4.37% | 106 | 2,060,000 | 1,124,590 |
| 2023-04-28 | 0.553 | 0.549 | 0.553 | 0.541 | -0.72% | 42 | 1,020,000 | 559,150 |
| 2023-04-27 | 0.562 | 0.553 | 0.571 | 0.54 | +0.55% | 179 | 5,150,000 | 2,853,720 |
| 2023-04-26 | 0.615 | 0.55 | 0.615 | 0.54 | -10.57% | 912 | 18,510,000 | 10,310,460 |
| 2023-04-25 | 0.468 | 0.615 | 0.64 | 0.465 | +33.99% | 928 | 24,330,000 | 13,172,360 |
| 2023-04-24 | 0.451 | 0.459 | 0.512 | 0.441 | +0.22% | 357 | 6,820,000 | 3,201,540 |
| 2023-04-21 | 0.444 | 0.458 | 0.5 | 0.444 | +2.23% | 280 | 6,720,000 | 3,139,450 |
| 2023-04-20 | 0.442 | 0.448 | 0.459 | 0.442 | +1.59% | 38 | 750,000 | 335,900 |
| 2023-04-19 | 0.457 | 0.441 | 0.469 | 0.441 | -2.00% | 65 | 1,100,000 | 498,300 |
| 2023-04-18 | 0.452 | 0.45 | 0.465 | 0.436 | -0.88% | 69 | 1,040,000 | 466,340 |
| 2023-04-17 | 0.439 | 0.454 | 0.457 | 0.437 | +3.42% | 43 | 670,000 | 298,870 |
| 2023-04-14 | 0.45 | 0.439 | 0.45 | 0.435 | -1.79% | 22 | 410,000 | 180,630 |
| 2023-04-13 | 0.455 | 0.447 | 0.465 | 0.429 | +0.68% | 113 | 1,560,000 | 693,660 |
| 2023-04-12 | 0.448 | 0.444 | 0.452 | 0.438 | -0.45% | 28 | 500,000 | 222,570 |
| 2023-04-11 | 0.452 | 0.446 | 0.46 | 0.43 | -1.55% | 104 | 1,990,000 | 888,350 |
| 2023-04-10 | 0.437 | 0.453 | 0.46 | 0.43 | +3.90% | 69 | 1,390,000 | 619,300 |
| 2023-04-07 | 0.444 | 0.436 | 0.474 | 0.432 | +0.93% | 251 | 5,340,000 | 2,444,200 |
| 2023-04-06 | 0.419 | 0.432 | 0.445 | 0.419 | +3.60% | 131 | 3,580,000 | 1,548,990 |
| 2023-04-05 | 0.421 | 0.417 | 0.425 | 0.417 | -0.48% | 39 | 1,010,000 | 425,440 |
| 2023-04-04 | 0.419 | 0.419 | 0.42 | 0.415 | 0.00% | 15 | 180,000 | 75,260 |
| 2023-04-03 | 0.418 | 0.419 | 0.42 | 0.413 | +0.24% | 27 | 490,000 | 203,760 |
| 2023-03-31 | 0.415 | 0.418 | 0.421 | 0.412 | +1.70% | 80 | 1,780,000 | 743,490 |
| 2023-03-30 | 0.416 | 0.411 | 0.418 | 0.411 | -0.96% | 72 | 1,970,000 | 817,660 |
| 2023-03-29 | 0.415 | 0.415 | 0.417 | 0.403 | 0.00% | 109 | 1,770,000 | 728,740 |
| 2023-03-28 | 0.42 | 0.415 | 0.42 | 0.399 | -0.72% | 219 | 3,980,000 | 1,616,140 |
| 2023-03-27 | 0.429 | 0.418 | 0.429 | 0.408 | +2.96% | 90 | 1,400,000 | 585,080 |
| 2023-03-24 | 0.402 | 0.406 | 0.423 | 0.396 | +1.00% | 226 | 4,120,000 | 1,697,540 |
| 2023-03-23 | 0.407 | 0.402 | 0.412 | 0.39 | -0.50% | 242 | 3,970,000 | 1,587,280 |
| 2023-03-22 | 0.39 | 0.404 | 0.51 | 0.39 | +6.32% | 1727 | 41,360,000 | 18,266,920 |
| 2023-03-21 | 0.385 | 0.38 | 0.387 | 0.359 | -1.30% | 537 | 11,520,000 | 4,293,960 |
| 2023-03-20 | 0.392 | 0.385 | 0.403 | 0.382 | -1.03% | 172 | 4,920,000 | 1,915,660 |
| 2023-03-17 | 0.398 | 0.389 | 0.423 | 0.381 | -2.26% | 668 | 15,520,000 | 6,149,350 |
| 2023-03-16 | 0.38 | 0.398 | 0.502 | 0.368 | +4.74% | 4248 | 106,230,000 | 46,338,700 |
| 2023-03-15 | 0.353 | 0.38 | 0.388 | 0.328 | +9.51% | 439 | 10,220,000 | 3,661,190 |
| 2023-03-14 | 0.326 | 0.347 | 0.397 | 0.317 | +6.12% | 1049 | 24,960,000 | 8,987,620 |
| 2023-03-13 | 0.327 | 0.327 | 0.33 | 0.324 | -0.91% | 15 | 190,000 | 62,180 |
| 2023-03-10 | 0.324 | 0.33 | 0.333 | 0.324 | +0.30% | 20 | 300,000 | 98,660 |
| 2023-03-09 | 0.33 | 0.329 | 0.333 | 0.326 | -0.30% | 26 | 430,000 | 141,200 |
| 2023-03-07 | 0.333 | 0.33 | 0.333 | 0.325 | 0.00% | 25 | 390,000 | 128,870 |
| 2023-03-06 | 0.327 | 0.33 | 0.33 | 0.321 | +0.92% | 40 | 830,000 | 270,480 |
| 2023-03-03 | 0.322 | 0.327 | 0.335 | 0.32 | +1.87% | 58 | 1,110,000 | 363,960 |
| 2023-03-02 | 0.326 | 0.321 | 0.329 | 0.32 | -1.23% | 32 | 820,000 | 264,130 |
| 2023-03-01 | 0.323 | 0.325 | 0.33 | 0.32 | +0.93% | 38 | 690,000 | 223,040 |
| 2023-02-28 | 0.318 | 0.322 | 0.345 | 0.318 | +0.94% | 92 | 1,780,000 | 587,030 |
| 2023-02-27 | 0.322 | 0.319 | 0.322 | 0.312 | +0.63% | 57 | 1,320,000 | 417,340 |
| 2023-02-24 | 0.315 | 0.317 | 0.329 | 0.311 | -1.25% | 78 | 1,530,000 | 486,710 |
| 2023-02-22 | 0.324 | 0.321 | 0.333 | 0.303 | -0.93% | 214 | 3,670,000 | 1,158,650 |
| 2023-02-21 | 0.307 | 0.324 | 0.393 | 0.307 | +7.64% | 1209 | 22,900,000 | 8,048,090 |
| 2023-02-20 | 0.308 | 0.301 | 0.308 | 0.301 | -2.27% | 18 | 190,000 | 57,870 |
| 2023-02-17 | 0.303 | 0.308 | 0.317 | 0.3 | -1.28% | 45 | 620,000 | 191,970 |
| 2023-02-16 | 0.312 | 0.312 | 0.33 | 0.305 | +0.97% | 89 | 1,620,000 | 512,270 |
| 2023-02-15 | 0.33 | 0.309 | 0.37 | 0.305 | -6.93% | 533 | 9,430,000 | 3,269,600 |
| 2023-02-14 | 0.323 | 0.332 | 0.334 | 0.322 | +2.47% | 67 | 1,200,000 | 395,070 |
| 2023-02-13 | 0.323 | 0.324 | 0.33 | 0.315 | +2.53% | 46 | 920,000 | 298,210 |
| 2023-02-10 | 0.316 | 0.316 | 0.327 | 0.315 | +0.96% | 38 | 700,000 | 223,920 |
| 2023-02-09 | 0.314 | 0.313 | 0.316 | 0.309 | -0.32% | 18 | 310,000 | 96,670 |
| 2023-02-08 | 0.318 | 0.314 | 0.318 | 0.309 | +0.64% | 25 | 420,000 | 130,430 |
| 2023-02-07 | 0.314 | 0.312 | 0.316 | 0.308 | -0.64% | 29 | 440,000 | 137,690 |
| 2023-02-06 | 0.314 | 0.314 | 0.314 | 0.307 | +0.96% | 22 | 240,000 | 74,730 |
| 2023-02-03 | 0.31 | 0.311 | 0.316 | 0.304 | +0.97% | 35 | 470,000 | 147,100 |
| 2023-02-02 | 0.312 | 0.308 | 0.312 | 0.3 | -1.28% | 73 | 1,200,000 | 365,160 |
| 2023-02-01 | 0.319 | 0.312 | 0.319 | 0.306 | -0.95% | 38 | 620,000 | 193,110 |
| 2023-01-31 | 0.304 | 0.315 | 0.322 | 0.304 | +4.65% | 78 | 1,180,000 | 370,550 |
| 2023-01-30 | 0.304 | 0.301 | 0.304 | 0.298 | 0.00% | 21 | 320,000 | 96,250 |
| 2023-01-27 | 0.311 | 0.301 | 0.311 | 0.3 | -3.22% | 41 | 870,000 | 264,930 |
| 2023-01-26 | 0.31 | 0.311 | 0.326 | 0.306 | +2.64% | 186 | 3,260,000 | 1,029,310 |
| 2023-01-25 | 0.307 | 0.303 | 0.308 | 0.3 | -0.98% | 18 | 320,000 | 97,530 |
| 2023-01-24 | 0.307 | 0.306 | 0.31 | 0.306 | +0.99% | 21 | 280,000 | 86,240 |
| 2023-01-23 | 0.305 | 0.303 | 0.307 | 0.3 | -0.66% | 16 | 230,000 | 69,920 |
| 2023-01-20 | 0.301 | 0.305 | 0.306 | 0.301 | -0.33% | 6 | 140,000 | 42,310 |
| 2023-01-19 | 0.306 | 0.306 | 0.309 | 0.302 | 0.00% | 26 | 450,000 | 136,970 |
| 2023-01-18 | 0.3 | 0.306 | 0.315 | 0.299 | +2.00% | 39 | 630,000 | 193,480 |
| 2023-01-17 | 0.31 | 0.3 | 0.311 | 0.3 | -1.96% | 43 | 990,000 | 298,500 |
| 2023-01-16 | 0.31 | 0.306 | 0.31 | 0.3 | -0.33% | 36 | 600,000 | 182,620 |
| 2023-01-13 | 0.301 | 0.307 | 0.326 | 0.298 | +2.33% | 159 | 2,450,000 | 760,210 |
| 2023-01-12 | 0.298 | 0.3 | 0.314 | 0.298 | +0.67% | 76 | 1,290,000 | 391,550 |
| 2023-01-11 | 0.299 | 0.298 | 0.302 | 0.296 | -0.67% | 36 | 640,000 | 190,710 |
| 2023-01-10 | 0.303 | 0.3 | 0.303 | 0.294 | -0.99% | 17 | 510,000 | 152,570 |
| 2023-01-09 | 0.29 | 0.303 | 0.312 | 0.29 | +4.48% | 238 | 4,620,000 | 1,393,240 |
| 2023-01-06 | 0.286 | 0.29 | 0.29 | 0.286 | +1.40% | 8 | 80,000 | 23,090 |
| 2023-01-05 | 0.286 | 0.286 | 0.286 | 0.286 | 0.00% | 2 | 30,000 | 8,580 |
| 2023-01-04 | 0.291 | 0.286 | 0.291 | 0.286 | -1.04% | 15 | 200,000 | 57,560 |
| 2023-01-03 | 0.287 | 0.289 | 0.292 | 0.286 | 0.00% | 23 | 380,000 | 109,750 |