ТРК (Томская распределительная компания)
TORSP
0.509 ₽ +1.8% ↑История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.252 | 0.2545 | 0.296 | 0.251 | +0.99% | 583 | 16,430,000 | 4,502,415 |
| 2021-12-29 | 0.2495 | 0.252 | 0.252 | 0.2485 | +1.41% | 12 | 150,000 | 37,495 |
| 2021-12-28 | 0.2525 | 0.2485 | 0.2535 | 0.248 | -1.39% | 61 | 2,550,000 | 633,825 |
| 2021-12-27 | 0.256 | 0.252 | 0.256 | 0.2505 | -2.14% | 19 | 230,000 | 57,985 |
| 2021-12-24 | 0.257 | 0.2575 | 0.2575 | 0.253 | -0.96% | 27 | 830,000 | 211,030 |
| 2021-12-23 | 0.2585 | 0.26 | 0.26 | 0.257 | -0.76% | 19 | 390,000 | 100,545 |
| 2021-12-22 | 0.259 | 0.262 | 0.262 | 0.259 | 0.00% | 7 | 120,000 | 31,125 |
| 2021-12-21 | 0.2675 | 0.262 | 0.2675 | 0.26 | -1.87% | 19 | 330,000 | 86,590 |
| 2021-12-17 | 0.2665 | 0.267 | 0.267 | 0.2665 | +1.91% | 2 | 20,000 | 5,335 |
| 2021-12-16 | 0.26 | 0.262 | 0.275 | 0.26 | -0.19% | 55 | 790,000 | 212,790 |
| 2021-12-15 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | +1.35% | 2 | 20,000 | 5,250 |
| 2021-12-14 | 0.2595 | 0.259 | 0.262 | 0.2585 | -0.96% | 10 | 110,000 | 28,570 |
| 2021-12-13 | 0.263 | 0.2615 | 0.263 | 0.256 | -0.38% | 20 | 630,000 | 163,920 |
| 2021-12-10 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | -0.38% | 1 | 10,000 | 2,625 |
| 2021-12-09 | 0.265 | 0.2635 | 0.2665 | 0.2635 | -0.38% | 7 | 140,000 | 37,060 |
| 2021-12-07 | 0.265 | 0.2645 | 0.265 | 0.2645 | 0.00% | 3 | 30,000 | 7,945 |
| 2021-12-06 | 0.266 | 0.2645 | 0.267 | 0.2645 | -1.49% | 13 | 210,000 | 55,800 |
| 2021-12-03 | 0.268 | 0.2685 | 0.2685 | 0.265 | -0.56% | 21 | 320,000 | 85,340 |
| 2021-12-02 | 0.272 | 0.27 | 0.2735 | 0.2655 | -0.74% | 25 | 450,000 | 121,555 |
| 2021-12-01 | 0.2715 | 0.272 | 0.272 | 0.27 | -0.55% | 14 | 170,000 | 46,045 |
| 2021-11-30 | 0.273 | 0.2735 | 0.2745 | 0.2725 | 0.00% | 7 | 110,000 | 30,035 |
| 2021-11-29 | 0.277 | 0.2735 | 0.2775 | 0.2725 | -1.26% | 20 | 260,000 | 71,505 |
| 2021-11-26 | 0.279 | 0.277 | 0.2835 | 0.277 | -2.46% | 11 | 110,000 | 30,645 |
| 2021-11-25 | 0.281 | 0.284 | 0.284 | 0.281 | +1.25% | 11 | 110,000 | 31,060 |
| 2021-11-24 | 0.2775 | 0.2805 | 0.2805 | 0.2755 | +1.45% | 22 | 380,000 | 106,160 |
| 2021-11-23 | 0.2745 | 0.2765 | 0.2765 | 0.2745 | +1.28% | 3 | 100,000 | 27,550 |
| 2021-11-22 | 0.2725 | 0.273 | 0.273 | 0.2725 | -1.44% | 3 | 30,000 | 8,185 |
| 2021-11-19 | 0.276 | 0.277 | 0.2805 | 0.265 | +0.36% | 74 | 1,200,000 | 329,965 |
| 2021-11-18 | 0.284 | 0.276 | 0.2845 | 0.276 | -2.82% | 37 | 540,000 | 151,090 |
| 2021-11-17 | 0.29 | 0.284 | 0.291 | 0.284 | -0.35% | 14 | 140,000 | 40,220 |
| 2021-11-16 | 0.286 | 0.285 | 0.29 | 0.284 | -0.87% | 17 | 340,000 | 97,500 |
| 2021-11-15 | 0.2895 | 0.2875 | 0.29 | 0.286 | 0.00% | 6 | 100,000 | 28,800 |
| 2021-11-12 | 0.29 | 0.2875 | 0.29 | 0.2875 | -0.86% | 6 | 60,000 | 17,315 |
| 2021-11-11 | 0.289 | 0.29 | 0.296 | 0.2885 | -0.34% | 11 | 120,000 | 35,060 |
| 2021-11-09 | 0.29 | 0.291 | 0.291 | 0.29 | 0.00% | 2 | 40,000 | 11,630 |
| 2021-11-08 | 0.289 | 0.291 | 0.2965 | 0.289 | +1.04% | 46 | 650,000 | 190,715 |
| 2021-11-05 | 0.2835 | 0.288 | 0.288 | 0.2805 | +1.77% | 30 | 370,000 | 105,745 |
| 2021-11-03 | 0.281 | 0.283 | 0.283 | 0.28 | -1.05% | 14 | 170,000 | 47,750 |
| 2021-11-02 | 0.2835 | 0.286 | 0.286 | 0.2805 | 0.00% | 15 | 360,000 | 101,870 |
| 2021-11-01 | 0.285 | 0.286 | 0.286 | 0.283 | -1.38% | 7 | 80,000 | 22,730 |
| 2021-10-29 | 0.2825 | 0.29 | 0.29 | 0.282 | +2.65% | 18 | 560,000 | 161,640 |
| 2021-10-28 | 0.2895 | 0.2825 | 0.2895 | 0.2825 | -2.42% | 12 | 220,000 | 62,725 |
| 2021-10-27 | 0.287 | 0.2895 | 0.2905 | 0.287 | -1.03% | 8 | 210,000 | 60,800 |
| 2021-10-26 | 0.294 | 0.2925 | 0.294 | 0.287 | -0.85% | 33 | 980,000 | 284,125 |
| 2021-10-25 | 0.2965 | 0.295 | 0.2995 | 0.295 | -0.34% | 13 | 230,000 | 68,185 |
| 2021-10-22 | 0.299 | 0.296 | 0.299 | 0.295 | -1.50% | 12 | 1,110,000 | 329,555 |
| 2021-10-21 | 0.2925 | 0.3005 | 0.302 | 0.2925 | +1.69% | 31 | 370,000 | 110,300 |
| 2021-10-20 | 0.2955 | 0.2955 | 0.296 | 0.293 | 0.00% | 20 | 380,000 | 112,105 |
| 2021-10-19 | 0.2985 | 0.2955 | 0.2995 | 0.2955 | -0.84% | 10 | 190,000 | 56,445 |
| 2021-10-18 | 0.2985 | 0.298 | 0.3015 | 0.298 | -0.33% | 5 | 60,000 | 18,015 |
| 2021-10-15 | 0.307 | 0.299 | 0.315 | 0.299 | -1.32% | 63 | 1,660,000 | 514,665 |
| 2021-10-14 | 0.288 | 0.303 | 0.308 | 0.288 | +4.48% | 141 | 3,240,000 | 978,510 |
| 2021-10-13 | 0.278 | 0.29 | 0.29 | 0.278 | +2.84% | 35 | 930,000 | 264,250 |
| 2021-10-12 | 0.2795 | 0.282 | 0.282 | 0.277 | +1.26% | 10 | 140,000 | 39,135 |
| 2021-10-11 | 0.284 | 0.2785 | 0.284 | 0.2785 | -3.30% | 19 | 320,000 | 89,990 |
| 2021-10-08 | 0.2825 | 0.288 | 0.288 | 0.2785 | +2.13% | 23 | 230,000 | 65,235 |
| 2021-10-07 | 0.277 | 0.282 | 0.282 | 0.2745 | +0.18% | 27 | 450,000 | 125,635 |
| 2021-10-06 | 0.2785 | 0.2815 | 0.2815 | 0.2775 | -0.53% | 10 | 100,000 | 27,905 |
| 2021-10-05 | 0.2775 | 0.283 | 0.283 | 0.2775 | +1.80% | 15 | 150,000 | 42,110 |
| 2021-10-04 | 0.2775 | 0.278 | 0.278 | 0.274 | +0.18% | 11 | 170,000 | 47,010 |
| 2021-10-01 | 0.275 | 0.2775 | 0.2775 | 0.275 | +0.54% | 11 | 210,000 | 58,070 |
| 2021-09-30 | 0.2775 | 0.276 | 0.2775 | 0.27 | +0.55% | 28 | 1,200,000 | 325,155 |
| 2021-09-29 | 0.2765 | 0.2745 | 0.2765 | 0.272 | -0.90% | 11 | 120,000 | 32,870 |
| 2021-09-28 | 0.2755 | 0.277 | 0.278 | 0.2755 | +0.18% | 13 | 280,000 | 77,595 |
| 2021-09-27 | 0.275 | 0.2765 | 0.298 | 0.267 | +1.65% | 216 | 3,150,000 | 881,745 |
| 2021-09-24 | 0.2735 | 0.272 | 0.2775 | 0.272 | +0.18% | 13 | 140,000 | 38,495 |
| 2021-09-23 | 0.2685 | 0.2715 | 0.276 | 0.268 | 0.00% | 20 | 240,000 | 65,440 |
| 2021-09-22 | 0.2685 | 0.2715 | 0.272 | 0.268 | +1.12% | 8 | 90,000 | 24,285 |
| 2021-09-21 | 0.2685 | 0.2685 | 0.2685 | 0.2685 | -1.65% | 2 | 20,000 | 5,370 |
| 2021-09-20 | 0.2715 | 0.273 | 0.273 | 0.2715 | +0.55% | 9 | 110,000 | 29,975 |
| 2021-09-17 | 0.268 | 0.2715 | 0.2715 | 0.268 | -0.18% | 2 | 130,000 | 34,875 |
| 2021-09-16 | 0.2715 | 0.272 | 0.272 | 0.267 | +2.06% | 7 | 100,000 | 27,130 |
| 2021-09-15 | 0.272 | 0.2665 | 0.272 | 0.2665 | -0.93% | 17 | 350,000 | 94,155 |
| 2021-09-14 | 0.2715 | 0.269 | 0.2715 | 0.2675 | -0.74% | 4 | 510,000 | 136,520 |
| 2021-09-13 | 0.274 | 0.271 | 0.274 | 0.253 | -1.09% | 70 | 1,480,000 | 393,655 |
| 2021-09-10 | 0.281 | 0.274 | 0.284 | 0.2685 | -2.14% | 40 | 590,000 | 161,340 |
| 2021-09-09 | 0.2785 | 0.28 | 0.28 | 0.2785 | +0.54% | 3 | 30,000 | 8,370 |
| 2021-09-08 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 0.00% | 2 | 40,000 | 11,140 |
| 2021-09-07 | 0.279 | 0.2785 | 0.279 | 0.2785 | -0.18% | 2 | 50,000 | 13,945 |
| 2021-09-06 | 0.2755 | 0.279 | 0.284 | 0.274 | 0.00% | 29 | 550,000 | 153,020 |
| 2021-09-03 | 0.276 | 0.279 | 0.279 | 0.276 | +0.54% | 2 | 20,000 | 5,550 |
| 2021-09-02 | 0.2805 | 0.2775 | 0.2805 | 0.276 | +0.18% | 7 | 110,000 | 30,500 |
| 2021-09-01 | 0.279 | 0.277 | 0.287 | 0.277 | -0.89% | 41 | 1,190,000 | 332,390 |
| 2021-08-31 | 0.274 | 0.2795 | 0.29 | 0.274 | +1.08% | 37 | 470,000 | 133,440 |
| 2021-08-30 | 0.2725 | 0.2765 | 0.2765 | 0.2725 | +1.28% | 2 | 20,000 | 5,490 |
| 2021-08-27 | 0.2735 | 0.273 | 0.275 | 0.273 | -1.97% | 5 | 60,000 | 16,415 |
| 2021-08-26 | 0.2725 | 0.2785 | 0.2785 | 0.2725 | +1.09% | 11 | 130,000 | 35,965 |
| 2021-08-25 | 0.2735 | 0.2755 | 0.2755 | 0.2735 | +0.92% | 8 | 80,000 | 21,960 |
| 2021-08-24 | 0.2675 | 0.273 | 0.273 | 0.2675 | +0.18% | 10 | 100,000 | 27,065 |
| 2021-08-23 | 0.271 | 0.2725 | 0.2725 | 0.271 | +0.55% | 7 | 70,000 | 19,030 |
| 2021-08-20 | 0.2655 | 0.271 | 0.271 | 0.2655 | +1.69% | 12 | 170,000 | 45,685 |
| 2021-08-19 | 0.267 | 0.2665 | 0.2705 | 0.266 | -1.84% | 14 | 190,000 | 50,895 |
| 2021-08-18 | 0.272 | 0.2715 | 0.29 | 0.2515 | -1.81% | 100 | 2,040,000 | 560,070 |
| 2021-08-16 | 0.277 | 0.2765 | 0.277 | 0.272 | +1.47% | 11 | 220,000 | 60,585 |
| 2021-08-13 | 0.2775 | 0.2725 | 0.2775 | 0.272 | 0.00% | 9 | 110,000 | 30,210 |
| 2021-08-10 | 0.2765 | 0.2725 | 0.277 | 0.2725 | -1.62% | 5 | 90,000 | 24,705 |
| 2021-08-09 | 0.272 | 0.277 | 0.278 | 0.272 | 0.00% | 9 | 100,000 | 27,700 |
| 2021-08-06 | 0.277 | 0.277 | 0.277 | 0.277 | +1.65% | 1 | 10,000 | 2,770 |
| 2021-08-05 | 0.2745 | 0.2725 | 0.2775 | 0.2725 | -0.91% | 13 | 410,000 | 111,910 |
| 2021-08-04 | 0.2785 | 0.275 | 0.28 | 0.275 | +0.18% | 18 | 320,000 | 88,655 |
| 2021-08-03 | 0.2775 | 0.2745 | 0.28 | 0.2745 | -1.44% | 23 | 520,000 | 144,195 |
| 2021-08-02 | 0.276 | 0.2785 | 0.2785 | 0.276 | +0.72% | 8 | 150,000 | 41,515 |
| 2021-07-30 | 0.2775 | 0.2765 | 0.2775 | 0.272 | -0.54% | 20 | 310,000 | 84,985 |
| 2021-07-29 | 0.278 | 0.278 | 0.281 | 0.2735 | +1.09% | 25 | 370,000 | 103,165 |
| 2021-07-28 | 0.2795 | 0.275 | 0.28 | 0.2745 | 0.00% | 13 | 260,000 | 71,605 |
| 2021-07-27 | 0.2775 | 0.275 | 0.2805 | 0.275 | -1.79% | 23 | 280,000 | 77,500 |
| 2021-07-26 | 0.276 | 0.28 | 0.28 | 0.276 | +1.08% | 7 | 90,000 | 25,145 |
| 2021-07-23 | 0.2795 | 0.277 | 0.281 | 0.276 | -0.18% | 16 | 190,000 | 52,945 |
| 2021-07-22 | 0.278 | 0.2775 | 0.2805 | 0.2775 | -1.07% | 35 | 640,000 | 178,025 |
| 2021-07-21 | 0.279 | 0.2805 | 0.2805 | 0.2775 | +1.08% | 12 | 120,000 | 33,485 |
| 2021-07-20 | 0.2745 | 0.2775 | 0.2775 | 0.274 | +1.09% | 6 | 70,000 | 19,250 |
| 2021-07-19 | 0.276 | 0.2745 | 0.2815 | 0.2745 | -2.14% | 23 | 590,000 | 163,785 |
| 2021-07-16 | 0.2735 | 0.2805 | 0.2805 | 0.2735 | +2.19% | 20 | 310,000 | 86,355 |
| 2021-07-15 | 0.28 | 0.2745 | 0.28 | 0.274 | -2.14% | 29 | 730,000 | 201,390 |
| 2021-07-14 | 0.282 | 0.2805 | 0.283 | 0.2805 | -0.71% | 12 | 190,000 | 53,575 |
| 2021-07-13 | 0.279 | 0.2825 | 0.2825 | 0.279 | +0.53% | 16 | 400,000 | 112,705 |
| 2021-07-12 | 0.278 | 0.281 | 0.281 | 0.278 | +1.63% | 9 | 100,000 | 28,010 |
| 2021-07-09 | 0.276 | 0.2765 | 0.279 | 0.276 | -0.72% | 8 | 450,000 | 124,290 |
| 2021-07-08 | 0.278 | 0.2785 | 0.2785 | 0.278 | +0.72% | 10 | 130,000 | 36,195 |
| 2021-07-07 | 0.2765 | 0.2765 | 0.2765 | 0.276 | -1.25% | 7 | 400,000 | 110,595 |
| 2021-07-06 | 0.2765 | 0.28 | 0.28 | 0.275 | +1.27% | 22 | 350,000 | 97,465 |
| 2021-07-05 | 0.2765 | 0.2765 | 0.277 | 0.2705 | 0.00% | 38 | 970,000 | 267,710 |
| 2021-07-02 | 0.2775 | 0.2765 | 0.2775 | 0.2765 | -2.12% | 7 | 380,000 | 105,385 |
| 2021-07-01 | 0.281 | 0.2825 | 0.284 | 0.2765 | +0.53% | 46 | 900,000 | 253,275 |
| 2021-06-30 | 0.276 | 0.281 | 0.281 | 0.273 | +1.63% | 20 | 280,000 | 77,560 |
| 2021-06-29 | 0.2805 | 0.2765 | 0.2805 | 0.2735 | -2.64% | 21 | 260,000 | 72,155 |
| 2021-06-28 | 0.277 | 0.284 | 0.2845 | 0.277 | +2.34% | 17 | 250,000 | 70,080 |
| 2021-06-25 | 0.275 | 0.2775 | 0.283 | 0.275 | -0.72% | 33 | 720,000 | 202,415 |
| 2021-06-24 | 0.275 | 0.2795 | 0.2795 | 0.275 | +1.45% | 9 | 220,000 | 61,285 |
| 2021-06-23 | 0.276 | 0.2755 | 0.276 | 0.2755 | -0.90% | 3 | 30,000 | 8,270 |
| 2021-06-22 | 0.2765 | 0.278 | 0.2805 | 0.276 | -1.07% | 25 | 790,000 | 219,690 |
| 2021-06-21 | 0.2785 | 0.281 | 0.2815 | 0.2695 | +0.90% | 82 | 1,630,000 | 451,315 |
| 2021-06-18 | 0.2705 | 0.2785 | 0.2785 | 0.2695 | +2.77% | 37 | 650,000 | 178,985 |
| 2021-06-17 | 0.272 | 0.271 | 0.2775 | 0.271 | -0.55% | 24 | 500,000 | 137,295 |
| 2021-06-16 | 0.2735 | 0.2725 | 0.2735 | 0.2725 | -1.62% | 8 | 170,000 | 46,355 |
| 2021-06-15 | 0.277 | 0.277 | 0.277 | 0.277 | 0.00% | 2 | 140,000 | 38,780 |
| 2021-06-14 | 0.2745 | 0.277 | 0.277 | 0.2745 | +1.47% | 9 | 180,000 | 49,785 |
| 2021-06-11 | 0.273 | 0.273 | 0.273 | 0.273 | -0.36% | 1 | 10,000 | 2,730 |
| 2021-06-09 | 0.273 | 0.274 | 0.274 | 0.273 | -0.90% | 4 | 50,000 | 13,690 |
| 2021-06-08 | 0.27 | 0.2765 | 0.277 | 0.27 | +1.28% | 21 | 240,000 | 65,890 |
| 2021-06-07 | 0.269 | 0.273 | 0.2735 | 0.268 | 0.00% | 17 | 210,000 | 56,800 |
| 2021-06-04 | 0.2715 | 0.273 | 0.2735 | 0.2715 | +0.55% | 8 | 110,000 | 30,035 |
| 2021-05-31 | 0.2695 | 0.2715 | 0.2715 | 0.2685 | -0.37% | 6 | 220,000 | 59,160 |
| 2021-05-28 | 0.267 | 0.2725 | 0.2725 | 0.267 | +1.87% | 18 | 210,000 | 56,815 |
| 2021-05-27 | 0.268 | 0.2675 | 0.2705 | 0.2675 | +1.13% | 10 | 100,000 | 26,930 |
| 2021-05-26 | 0.2745 | 0.2645 | 0.2745 | 0.2645 | -2.40% | 41 | 950,000 | 254,290 |
| 2021-05-25 | 0.275 | 0.271 | 0.313 | 0.27 | -2.34% | 278 | 7,530,000 | 2,174,025 |
| 2021-05-24 | 0.281 | 0.2775 | 0.281 | 0.275 | +0.54% | 24 | 970,000 | 268,510 |
| 2021-05-21 | 0.2775 | 0.276 | 0.2775 | 0.276 | -0.90% | 6 | 70,000 | 19,365 |
| 2021-05-20 | 0.278 | 0.2785 | 0.2815 | 0.278 | -0.36% | 5 | 280,000 | 78,055 |
| 2021-05-19 | 0.2775 | 0.2795 | 0.282 | 0.2775 | -0.53% | 11 | 390,000 | 109,045 |
| 2021-05-18 | 0.2775 | 0.281 | 0.282 | 0.2775 | +0.18% | 8 | 100,000 | 28,005 |
| 2021-05-17 | 0.2795 | 0.2805 | 0.281 | 0.2775 | +0.90% | 23 | 1,130,000 | 315,195 |
| 2021-05-14 | 0.2755 | 0.278 | 0.279 | 0.2745 | -0.54% | 16 | 520,000 | 143,615 |
| 2021-05-13 | 0.278 | 0.2795 | 0.28 | 0.278 | +2.19% | 14 | 290,000 | 81,100 |
| 2021-05-12 | 0.2755 | 0.2735 | 0.2775 | 0.273 | -0.55% | 6 | 1,560,000 | 429,355 |
| 2021-05-11 | 0.275 | 0.275 | 0.28 | 0.273 | +0.18% | 22 | 2,060,000 | 570,495 |
| 2021-05-10 | 0.2705 | 0.2745 | 0.2745 | 0.2705 | -0.18% | 2 | 40,000 | 10,860 |
| 2021-05-07 | 0.271 | 0.275 | 0.275 | 0.271 | +1.48% | 6 | 1,580,000 | 431,730 |
| 2021-05-06 | 0.2715 | 0.271 | 0.274 | 0.27 | 0.00% | 15 | 2,100,000 | 570,750 |
| 2021-05-05 | 0.266 | 0.271 | 0.2715 | 0.2655 | 0.00% | 19 | 1,840,000 | 495,305 |
| 2021-05-04 | 0.267 | 0.271 | 0.271 | 0.2305 | 0.00% | 63 | 2,810,000 | 735,825 |
| 2021-04-30 | 0.2675 | 0.271 | 0.271 | 0.2675 | +1.69% | 11 | 1,830,000 | 492,480 |
| 2021-04-29 | 0.27 | 0.2665 | 0.271 | 0.2665 | 0.00% | 18 | 1,500,000 | 403,460 |
| 2021-04-28 | 0.2685 | 0.2665 | 0.27 | 0.2665 | -1.48% | 7 | 1,360,000 | 365,175 |
| 2021-04-27 | 0.2695 | 0.2705 | 0.2705 | 0.2675 | -0.18% | 9 | 1,490,000 | 400,650 |
| 2021-04-26 | 0.269 | 0.271 | 0.271 | 0.2665 | +0.93% | 27 | 1,590,000 | 427,525 |
| 2021-04-23 | 0.267 | 0.2685 | 0.2695 | 0.263 | -0.56% | 36 | 3,650,000 | 971,195 |
| 2021-04-22 | 0.2675 | 0.27 | 0.27 | 0.2675 | +0.37% | 10 | 1,640,000 | 440,830 |
| 2021-04-21 | 0.2675 | 0.269 | 0.269 | 0.267 | +0.19% | 5 | 660,000 | 177,275 |
| 2021-04-20 | 0.2695 | 0.2685 | 0.2695 | 0.263 | 0.00% | 37 | 1,270,000 | 340,000 |
| 2021-04-19 | 0.2685 | 0.2685 | 0.27 | 0.2685 | -0.37% | 11 | 280,000 | 75,375 |
| 2021-04-16 | 0.2695 | 0.2695 | 0.27 | 0.2685 | +0.37% | 10 | 570,000 | 153,625 |
| 2021-04-15 | 0.268 | 0.2685 | 0.2685 | 0.268 | +0.75% | 2 | 500,000 | 134,055 |
| 2021-04-14 | 0.2695 | 0.2665 | 0.2695 | 0.2665 | -0.93% | 7 | 890,000 | 238,445 |
| 2021-04-13 | 0.2695 | 0.269 | 0.2695 | 0.2665 | +0.19% | 6 | 960,000 | 257,155 |
| 2021-04-12 | 0.273 | 0.2685 | 0.273 | 0.2665 | -1.10% | 17 | 1,140,000 | 307,990 |
| 2021-04-09 | 0.2685 | 0.2715 | 0.2715 | 0.2685 | +0.93% | 9 | 1,090,000 | 294,045 |
| 2021-04-08 | 0.2695 | 0.269 | 0.2745 | 0.269 | -0.55% | 26 | 1,700,000 | 459,160 |
| 2021-04-07 | 0.2695 | 0.2705 | 0.272 | 0.2695 | +1.12% | 11 | 830,000 | 224,615 |
| 2021-04-06 | 0.271 | 0.2675 | 0.275 | 0.2675 | -1.29% | 43 | 2,230,000 | 602,990 |
| 2021-04-05 | 0.2675 | 0.271 | 0.2715 | 0.2675 | +0.18% | 18 | 1,150,000 | 310,510 |
| 2021-04-02 | 0.2665 | 0.2705 | 0.2705 | 0.2665 | +1.50% | 10 | 990,000 | 266,760 |
| 2021-04-01 | 0.268 | 0.2665 | 0.269 | 0.265 | -1.11% | 45 | 7,790,000 | 2,071,395 |
| 2021-03-31 | 0.2675 | 0.2695 | 0.2715 | 0.2665 | +0.19% | 19 | 1,260,000 | 338,455 |
| 2021-03-30 | 0.269 | 0.269 | 0.2695 | 0.2675 | -0.37% | 15 | 1,440,000 | 386,390 |
| 2021-03-29 | 0.2675 | 0.27 | 0.27 | 0.266 | +0.37% | 23 | 1,320,000 | 353,740 |
| 2021-03-26 | 0.2695 | 0.269 | 0.2705 | 0.266 | -1.10% | 42 | 1,520,000 | 407,955 |
| 2021-03-25 | 0.27 | 0.272 | 0.272 | 0.269 | +0.55% | 24 | 660,000 | 178,560 |
| 2021-03-24 | 0.2715 | 0.2705 | 0.2715 | 0.27 | -0.55% | 15 | 160,000 | 43,300 |
| 2021-03-23 | 0.2725 | 0.272 | 0.276 | 0.2705 | -0.91% | 20 | 740,000 | 201,625 |
| 2021-03-22 | 0.276 | 0.2745 | 0.276 | 0.2725 | 0.00% | 8 | 800,000 | 218,605 |
| 2021-03-19 | 0.274 | 0.2745 | 0.275 | 0.2725 | +0.37% | 7 | 1,040,000 | 284,710 |
| 2021-03-18 | 0.275 | 0.2735 | 0.2755 | 0.2715 | +0.18% | 16 | 1,080,000 | 294,800 |
| 2021-03-17 | 0.2745 | 0.273 | 0.2745 | 0.271 | -0.18% | 11 | 920,000 | 250,495 |
| 2021-03-16 | 0.274 | 0.2735 | 0.274 | 0.2705 | -0.36% | 15 | 1,050,000 | 285,795 |
| 2021-03-15 | 0.2715 | 0.2745 | 0.275 | 0.2715 | +0.37% | 10 | 1,690,000 | 462,865 |
| 2021-03-12 | 0.273 | 0.2735 | 0.2735 | 0.27 | 0.00% | 32 | 1,360,000 | 369,875 |
| 2021-03-11 | 0.274 | 0.2735 | 0.2745 | 0.273 | -0.91% | 10 | 1,110,000 | 303,860 |
| 2021-03-10 | 0.278 | 0.276 | 0.278 | 0.2725 | +0.55% | 34 | 1,780,000 | 488,815 |
| 2021-03-09 | 0.276 | 0.2745 | 0.2775 | 0.2745 | -1.61% | 34 | 1,510,000 | 415,890 |
| 2021-03-05 | 0.2765 | 0.279 | 0.2795 | 0.2765 | +0.72% | 9 | 130,000 | 36,090 |
| 2021-03-04 | 0.2795 | 0.277 | 0.282 | 0.275 | -0.18% | 31 | 1,900,000 | 528,585 |
| 2021-03-03 | 0.278 | 0.2775 | 0.281 | 0.277 | -0.54% | 13 | 220,000 | 61,285 |
| 2021-03-02 | 0.275 | 0.279 | 0.28 | 0.275 | +1.09% | 40 | 1,840,000 | 511,585 |
| 2021-03-01 | 0.2865 | 0.276 | 0.2865 | 0.2735 | -2.30% | 143 | 4,310,000 | 1,203,530 |
| 2021-02-26 | 0.2765 | 0.2825 | 0.2845 | 0.2745 | +0.71% | 48 | 2,310,000 | 649,045 |
| 2021-02-25 | 0.286 | 0.2805 | 0.286 | 0.277 | -1.41% | 39 | 2,690,000 | 748,025 |
| 2021-02-24 | 0.285 | 0.2845 | 0.285 | 0.278 | +0.53% | 8 | 1,290,000 | 363,120 |
| 2021-02-22 | 0.2865 | 0.283 | 0.2885 | 0.28 | -0.53% | 22 | 1,640,000 | 467,170 |
| 2021-02-20 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | +0.89% | 2 | 30,000 | 8,535 |
| 2021-02-19 | 0.2795 | 0.282 | 0.286 | 0.2795 | +1.08% | 27 | 1,800,000 | 508,640 |
| 2021-02-18 | 0.2795 | 0.279 | 0.285 | 0.279 | -1.59% | 12 | 1,230,000 | 347,470 |
| 2021-02-17 | 0.282 | 0.2835 | 0.29 | 0.2795 | -0.53% | 33 | 1,740,000 | 491,145 |
| 2021-02-16 | 0.283 | 0.285 | 0.2855 | 0.2815 | +1.06% | 17 | 1,330,000 | 376,895 |
| 2021-02-15 | 0.284 | 0.282 | 0.287 | 0.2745 | -0.70% | 81 | 2,360,000 | 664,290 |
| 2021-02-12 | 0.285 | 0.284 | 0.285 | 0.2775 | -0.53% | 33 | 940,000 | 264,185 |
| 2021-02-11 | 0.2845 | 0.2855 | 0.29 | 0.2785 | -1.38% | 30 | 840,000 | 240,145 |
| 2021-02-10 | 0.2865 | 0.2895 | 0.29 | 0.283 | -0.17% | 18 | 440,000 | 126,295 |
| 2021-02-09 | 0.2875 | 0.29 | 0.291 | 0.2845 | +1.40% | 13 | 260,000 | 75,185 |
| 2021-02-08 | 0.2875 | 0.286 | 0.2885 | 0.286 | +0.70% | 4 | 40,000 | 11,500 |
| 2021-02-05 | 0.2845 | 0.284 | 0.2845 | 0.284 | -1.39% | 2 | 20,000 | 5,685 |
| 2021-02-04 | 0.284 | 0.288 | 0.289 | 0.284 | +0.52% | 11 | 160,000 | 46,145 |
| 2021-02-03 | 0.2835 | 0.2865 | 0.2865 | 0.283 | +1.24% | 7 | 110,000 | 31,325 |
| 2021-02-02 | 0.288 | 0.283 | 0.288 | 0.281 | 0.00% | 8 | 90,000 | 25,465 |
| 2021-02-01 | 0.286 | 0.283 | 0.286 | 0.283 | -0.88% | 8 | 240,000 | 67,965 |
| 2021-01-29 | 0.2895 | 0.2855 | 0.2895 | 0.284 | +0.35% | 19 | 660,000 | 188,555 |
| 2021-01-28 | 0.2855 | 0.2845 | 0.2855 | 0.283 | -2.07% | 14 | 1,120,000 | 317,580 |
| 2021-01-27 | 0.29 | 0.2905 | 0.2905 | 0.2895 | +1.40% | 13 | 230,000 | 66,755 |
| 2021-01-26 | 0.29 | 0.2865 | 0.29 | 0.286 | -2.22% | 22 | 720,000 | 206,455 |
| 2021-01-25 | 0.2885 | 0.293 | 0.293 | 0.286 | +2.81% | 24 | 500,000 | 144,740 |
| 2021-01-22 | 0.289 | 0.285 | 0.292 | 0.285 | -1.72% | 33 | 490,000 | 140,655 |
| 2021-01-21 | 0.2905 | 0.29 | 0.2925 | 0.29 | -0.68% | 15 | 400,000 | 116,230 |
| 2021-01-20 | 0.2915 | 0.292 | 0.293 | 0.2915 | +0.69% | 9 | 120,000 | 35,060 |
| 2021-01-19 | 0.291 | 0.29 | 0.292 | 0.29 | -0.34% | 25 | 620,000 | 180,870 |
| 2021-01-18 | 0.286 | 0.291 | 0.291 | 0.286 | +1.57% | 26 | 290,000 | 83,750 |
| 2021-01-15 | 0.2855 | 0.2865 | 0.29 | 0.2855 | +0.35% | 35 | 440,000 | 126,485 |
| 2021-01-14 | 0.2855 | 0.2855 | 0.29 | 0.2805 | -1.55% | 21 | 350,000 | 99,605 |
| 2021-01-13 | 0.287 | 0.29 | 0.29 | 0.285 | +0.35% | 28 | 380,000 | 109,315 |
| 2021-01-12 | 0.283 | 0.289 | 0.2895 | 0.283 | +0.35% | 21 | 460,000 | 131,535 |
| 2021-01-11 | 0.2815 | 0.288 | 0.2885 | 0.2815 | +2.31% | 50 | 2,180,000 | 617,015 |
| 2021-01-08 | 0.277 | 0.2815 | 0.2815 | 0.277 | +1.26% | 13 | 370,000 | 103,705 |
| 2021-01-06 | 0.2815 | 0.278 | 0.2815 | 0.278 | -1.24% | 5 | 160,000 | 45,000 |
| 2021-01-05 | 0.2805 | 0.2815 | 0.2815 | 0.278 | +0.18% | 24 | 2,080,000 | 585,065 |
| 2021-01-04 | 0.277 | 0.281 | 0.281 | 0.274 | 0.00% | 25 | 1,070,000 | 297,500 |