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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.248 | 0.2405 | 0.248 | 0.235 | -3.02% | 139 | 2,690,000 | 644,250 |
| 2022-12-29 | 0.257 | 0.248 | 0.257 | 0.2425 | -3.13% | 118 | 1,890,000 | 471,120 |
| 2022-12-28 | 0.259 | 0.256 | 0.2595 | 0.252 | -2.48% | 43 | 1,020,000 | 259,940 |
| 2022-12-27 | 0.259 | 0.2625 | 0.2625 | 0.259 | +1.35% | 22 | 360,000 | 93,905 |
| 2022-12-26 | 0.261 | 0.259 | 0.2655 | 0.258 | -0.77% | 40 | 520,000 | 135,555 |
| 2022-12-23 | 0.26 | 0.261 | 0.261 | 0.255 | +0.77% | 23 | 610,000 | 158,515 |
| 2022-12-22 | 0.2565 | 0.259 | 0.271 | 0.255 | +0.19% | 75 | 1,000,000 | 263,260 |
| 2022-12-21 | 0.25 | 0.2585 | 0.263 | 0.247 | +3.19% | 87 | 1,170,000 | 298,615 |
| 2022-12-20 | 0.2605 | 0.2505 | 0.2605 | 0.2495 | -4.57% | 117 | 2,230,000 | 563,865 |
| 2022-12-19 | 0.2645 | 0.2625 | 0.269 | 0.256 | -0.57% | 161 | 3,620,000 | 941,630 |
| 2022-12-16 | 0.275 | 0.264 | 0.275 | 0.2555 | -4.35% | 240 | 4,140,000 | 1,086,060 |
| 2022-12-15 | 0.297 | 0.276 | 0.306 | 0.276 | -16.36% | 650 | 14,950,000 | 4,326,905 |
| 2022-12-14 | 0.3305 | 0.33 | 0.3345 | 0.321 | +1.23% | 422 | 9,150,000 | 3,005,715 |
| 2022-12-13 | 0.3275 | 0.326 | 0.338 | 0.3175 | +0.46% | 253 | 8,830,000 | 2,909,620 |
| 2022-12-12 | 0.3275 | 0.3245 | 0.3375 | 0.32 | -0.76% | 337 | 6,890,000 | 2,239,075 |
| 2022-12-09 | 0.3235 | 0.327 | 0.35 | 0.3205 | +2.67% | 394 | 8,070,000 | 2,655,000 |
| 2022-12-08 | 0.32 | 0.3185 | 0.325 | 0.312 | -0.62% | 165 | 4,880,000 | 1,558,735 |
| 2022-12-07 | 0.3175 | 0.3205 | 0.3215 | 0.315 | +0.94% | 150 | 5,940,000 | 1,891,705 |
| 2022-12-06 | 0.32 | 0.3175 | 0.322 | 0.317 | -0.16% | 82 | 2,190,000 | 699,425 |
| 2022-12-05 | 0.3135 | 0.318 | 0.32 | 0.3135 | +0.16% | 95 | 2,560,000 | 814,030 |
| 2022-12-02 | 0.3155 | 0.3175 | 0.319 | 0.314 | -0.16% | 43 | 920,000 | 291,250 |
| 2022-12-01 | 0.3135 | 0.318 | 0.322 | 0.31 | +1.60% | 165 | 3,640,000 | 1,153,415 |
| 2022-11-30 | 0.3115 | 0.313 | 0.3175 | 0.3035 | 0.00% | 140 | 2,860,000 | 889,820 |
| 2022-11-29 | 0.3135 | 0.313 | 0.32 | 0.307 | -0.16% | 170 | 4,260,000 | 1,344,495 |
| 2022-11-28 | 0.313 | 0.3135 | 0.32 | 0.3095 | +0.48% | 202 | 3,680,000 | 1,161,390 |
| 2022-11-25 | 0.314 | 0.312 | 0.333 | 0.3 | -1.89% | 636 | 11,690,000 | 3,609,050 |
| 2022-11-24 | 0.3405 | 0.318 | 0.4125 | 0.301 | -8.62% | 2167 | 64,850,000 | 21,904,255 |
| 2022-11-23 | 0.285 | 0.348 | 0.39 | 0.2795 | +23.40% | 2096 | 71,110,000 | 25,189,735 |
| 2022-11-22 | 0.287 | 0.282 | 0.289 | 0.265 | -1.57% | 134 | 2,310,000 | 640,690 |
| 2022-11-21 | 0.2635 | 0.2865 | 0.287 | 0.262 | +9.35% | 256 | 5,750,000 | 1,590,755 |
| 2022-11-18 | 0.261 | 0.262 | 0.263 | 0.247 | +0.77% | 70 | 940,000 | 242,500 |
| 2022-11-17 | 0.2555 | 0.26 | 0.271 | 0.239 | +3.17% | 209 | 4,580,000 | 1,177,110 |
| 2022-11-16 | 0.259 | 0.252 | 0.262 | 0.252 | -1.95% | 71 | 2,070,000 | 537,185 |
| 2022-11-15 | 0.259 | 0.257 | 0.264 | 0.24 | +1.38% | 217 | 4,400,000 | 1,101,260 |
| 2022-11-14 | 0.211 | 0.2535 | 0.255 | 0.21 | +19.86% | 523 | 12,340,000 | 2,988,785 |
| 2022-11-11 | 0.206 | 0.2115 | 0.2225 | 0.204 | +3.93% | 65 | 930,000 | 199,005 |
| 2022-11-10 | 0.1955 | 0.2035 | 0.2035 | 0.1955 | +1.50% | 15 | 210,000 | 42,130 |
| 2022-11-09 | 0.205 | 0.2005 | 0.206 | 0.1955 | -1.72% | 24 | 390,000 | 78,200 |
| 2022-11-08 | 0.2 | 0.204 | 0.204 | 0.2 | +1.49% | 6 | 60,000 | 12,170 |
| 2022-11-07 | 0.206 | 0.201 | 0.2065 | 0.1975 | -0.99% | 21 | 270,000 | 54,485 |
| 2022-11-03 | 0.1945 | 0.203 | 0.225 | 0.191 | +4.10% | 264 | 4,410,000 | 906,425 |
| 2022-11-02 | 0.188 | 0.195 | 0.202 | 0.188 | +2.90% | 95 | 1,140,000 | 222,150 |
| 2022-11-01 | 0.1855 | 0.1895 | 0.1895 | 0.185 | +2.43% | 13 | 210,000 | 39,445 |
| 2022-10-31 | 0.185 | 0.185 | 0.188 | 0.184 | +1.37% | 7 | 70,000 | 12,995 |
| 2022-10-28 | 0.1805 | 0.1825 | 0.1865 | 0.1795 | -1.35% | 8 | 80,000 | 14,555 |
| 2022-10-27 | 0.1775 | 0.185 | 0.185 | 0.1765 | +4.52% | 28 | 490,000 | 88,120 |
| 2022-10-26 | 0.178 | 0.177 | 0.179 | 0.1725 | +0.57% | 21 | 250,000 | 44,090 |
| 2022-10-24 | 0.1745 | 0.176 | 0.176 | 0.1745 | +0.86% | 2 | 20,000 | 3,505 |
| 2022-10-21 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | -0.57% | 2 | 100,000 | 17,450 |
| 2022-10-20 | 0.18 | 0.1755 | 0.183 | 0.1685 | -1.13% | 51 | 940,000 | 164,315 |
| 2022-10-19 | 0.177 | 0.1775 | 0.1795 | 0.175 | -1.39% | 9 | 150,000 | 26,420 |
| 2022-10-18 | 0.1775 | 0.18 | 0.1945 | 0.1735 | +1.12% | 61 | 1,080,000 | 197,575 |
| 2022-10-17 | 0.1725 | 0.178 | 0.178 | 0.1725 | +2.59% | 7 | 100,000 | 17,440 |
| 2022-10-14 | 0.175 | 0.1735 | 0.175 | 0.1735 | -1.42% | 4 | 40,000 | 6,965 |
| 2022-10-13 | 0.178 | 0.176 | 0.183 | 0.176 | +1.15% | 11 | 150,000 | 26,895 |
| 2022-10-12 | 0.1725 | 0.174 | 0.178 | 0.167 | -2.52% | 17 | 170,000 | 29,405 |
| 2022-10-11 | 0.1655 | 0.1785 | 0.192 | 0.163 | +9.17% | 89 | 1,240,000 | 220,455 |
| 2022-10-10 | 0.16 | 0.1635 | 0.167 | 0.1595 | +0.62% | 6 | 80,000 | 12,920 |
| 2022-10-07 | 0.169 | 0.1625 | 0.169 | 0.156 | -2.99% | 42 | 620,000 | 101,045 |
| 2022-10-06 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.00% | 1 | 10,000 | 1,675 |
| 2022-10-05 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | -2.90% | 1 | 10,000 | 1,675 |
| 2022-10-04 | 0.172 | 0.1725 | 0.1725 | 0.172 | +0.88% | 3 | 30,000 | 5,165 |
| 2022-10-03 | 0.165 | 0.171 | 0.171 | 0.164 | +0.59% | 16 | 330,000 | 54,755 |
| 2022-09-30 | 0.166 | 0.17 | 0.187 | 0.1615 | +3.66% | 103 | 1,260,000 | 217,000 |
| 2022-09-29 | 0.173 | 0.164 | 0.173 | 0.1615 | -3.81% | 28 | 360,000 | 59,720 |
| 2022-09-28 | 0.1715 | 0.1705 | 0.173 | 0.1705 | -3.12% | 28 | 510,000 | 87,355 |
| 2022-09-27 | 0.17 | 0.176 | 0.184 | 0.17 | +2.03% | 39 | 580,000 | 101,550 |
| 2022-09-26 | 0.184 | 0.1725 | 0.187 | 0.1685 | -9.92% | 57 | 1,240,000 | 217,605 |
| 2022-09-23 | 0.193 | 0.1915 | 0.2685 | 0.1855 | -0.52% | 645 | 12,590,000 | 2,840,055 |
| 2022-09-22 | 0.19 | 0.1925 | 0.195 | 0.186 | -0.77% | 25 | 1,280,000 | 245,275 |
| 2022-09-21 | 0.2295 | 0.194 | 0.2295 | 0.165 | -16.74% | 235 | 6,030,000 | 1,165,555 |
| 2022-09-20 | 0.2175 | 0.233 | 0.289 | 0.2165 | +9.91% | 1516 | 40,360,000 | 10,351,965 |
| 2022-09-19 | 0.2105 | 0.212 | 0.212 | 0.2105 | 0.00% | 3 | 1,060,000 | 223,155 |
| 2022-09-16 | 0.2145 | 0.212 | 0.2145 | 0.212 | -1.17% | 2 | 20,000 | 4,265 |
| 2022-09-15 | 0.214 | 0.2145 | 0.2155 | 0.2125 | 0.00% | 14 | 150,000 | 32,085 |
| 2022-09-14 | 0.216 | 0.2145 | 0.216 | 0.2145 | -1.38% | 9 | 530,000 | 114,240 |
| 2022-09-13 | 0.216 | 0.2175 | 0.2175 | 0.215 | +1.16% | 17 | 410,000 | 88,640 |
| 2022-09-12 | 0.2055 | 0.215 | 0.216 | 0.2055 | +6.44% | 33 | 420,000 | 88,345 |
| 2022-09-09 | 0.202 | 0.202 | 0.202 | 0.202 | -1.22% | 1 | 10,000 | 2,020 |
| 2022-09-08 | 0.2005 | 0.2045 | 0.205 | 0.2005 | +2.00% | 5 | 50,000 | 10,150 |
| 2022-09-07 | 0.201 | 0.2005 | 0.2055 | 0.198 | -2.20% | 23 | 360,000 | 73,045 |
| 2022-09-06 | 0.2 | 0.205 | 0.208 | 0.2 | +2.24% | 26 | 620,000 | 126,640 |
| 2022-09-05 | 0.193 | 0.2005 | 0.209 | 0.193 | +3.89% | 55 | 810,000 | 161,755 |
| 2022-09-02 | 0.1925 | 0.193 | 0.204 | 0.188 | +1.58% | 55 | 950,000 | 186,490 |
| 2022-09-01 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 2 | 20,000 | 3,800 |
| 2022-08-31 | 0.1915 | 0.19 | 0.1925 | 0.189 | -1.55% | 6 | 60,000 | 11,445 |
| 2022-08-30 | 0.194 | 0.193 | 0.195 | 0.193 | -0.77% | 9 | 220,000 | 42,675 |
| 2022-08-29 | 0.1885 | 0.1945 | 0.195 | 0.185 | +2.91% | 25 | 350,000 | 66,745 |
| 2022-08-26 | 0.1895 | 0.189 | 0.1895 | 0.189 | -1.31% | 2 | 20,000 | 3,785 |
| 2022-08-23 | 0.193 | 0.1915 | 0.193 | 0.1915 | -0.78% | 3 | 30,000 | 5,765 |
| 2022-08-22 | 0.1905 | 0.193 | 0.193 | 0.1905 | +0.78% | 9 | 100,000 | 19,190 |
| 2022-08-19 | 0.1945 | 0.1915 | 0.1945 | 0.19 | -0.26% | 9 | 100,000 | 19,130 |
| 2022-08-18 | 0.1905 | 0.192 | 0.197 | 0.1905 | -0.26% | 20 | 360,000 | 70,060 |
| 2022-08-17 | 0.1905 | 0.1925 | 0.1935 | 0.1885 | +2.39% | 14 | 220,000 | 42,120 |
| 2022-08-16 | 0.1885 | 0.188 | 0.1885 | 0.188 | -1.05% | 2 | 20,000 | 3,765 |
| 2022-08-15 | 0.191 | 0.19 | 0.191 | 0.185 | -0.52% | 15 | 230,000 | 43,105 |
| 2022-08-12 | 0.1905 | 0.191 | 0.195 | 0.19 | 0.00% | 17 | 270,000 | 51,925 |
| 2022-08-11 | 0.1885 | 0.191 | 0.1955 | 0.1875 | +2.41% | 44 | 490,000 | 93,560 |
| 2022-08-09 | 0.1805 | 0.1865 | 0.1865 | 0.1805 | +0.81% | 5 | 60,000 | 10,995 |
| 2022-08-08 | 0.1855 | 0.185 | 0.1855 | 0.185 | +1.37% | 2 | 20,000 | 3,705 |
| 2022-08-05 | 0.1855 | 0.1825 | 0.1875 | 0.1825 | -1.08% | 7 | 120,000 | 22,390 |
| 2022-08-04 | 0.186 | 0.1845 | 0.186 | 0.179 | +1.93% | 7 | 170,000 | 30,995 |
| 2022-08-02 | 0.181 | 0.181 | 0.1895 | 0.181 | -1.36% | 17 | 330,000 | 60,920 |
| 2022-07-29 | 0.1865 | 0.1835 | 0.1885 | 0.1815 | 0.00% | 10 | 180,000 | 32,925 |
| 2022-07-28 | 0.1815 | 0.1835 | 0.1895 | 0.1795 | -0.81% | 31 | 530,000 | 98,200 |
| 2022-07-27 | 0.1815 | 0.185 | 0.185 | 0.1795 | -0.54% | 7 | 130,000 | 23,480 |
| 2022-07-26 | 0.186 | 0.186 | 0.186 | 0.186 | +2.48% | 1 | 10,000 | 1,860 |
| 2022-07-25 | 0.184 | 0.1815 | 0.1845 | 0.1815 | -1.63% | 4 | 70,000 | 12,860 |
| 2022-07-22 | 0.1875 | 0.1845 | 0.1975 | 0.1795 | +4.24% | 63 | 1,010,000 | 191,170 |
| 2022-07-21 | 0.1805 | 0.177 | 0.1805 | 0.177 | -1.67% | 2 | 20,000 | 3,575 |
| 2022-07-20 | 0.1805 | 0.18 | 0.1805 | 0.1795 | -1.10% | 5 | 1,290,000 | 232,190 |
| 2022-07-19 | 0.184 | 0.182 | 0.184 | 0.182 | -1.62% | 4 | 50,000 | 9,160 |
| 2022-07-18 | 0.178 | 0.185 | 0.192 | 0.171 | +2.21% | 92 | 1,670,000 | 302,505 |
| 2022-07-15 | 0.1795 | 0.181 | 0.181 | 0.177 | +1.69% | 6 | 100,000 | 17,955 |
| 2022-07-14 | 0.1845 | 0.178 | 0.1845 | 0.178 | -1.11% | 5 | 70,000 | 12,565 |
| 2022-07-13 | 0.183 | 0.18 | 0.183 | 0.18 | -1.64% | 5 | 110,000 | 19,920 |
| 2022-07-12 | 0.185 | 0.183 | 0.185 | 0.18 | -1.88% | 16 | 580,000 | 104,950 |
| 2022-07-11 | 0.1925 | 0.1865 | 0.1925 | 0.1865 | -1.84% | 2 | 20,000 | 3,790 |
| 2022-07-07 | 0.184 | 0.19 | 0.191 | 0.184 | +2.98% | 3 | 30,000 | 5,650 |
| 2022-07-06 | 0.1875 | 0.1845 | 0.1875 | 0.1845 | -0.27% | 2 | 20,000 | 3,720 |
| 2022-07-05 | 0.1855 | 0.185 | 0.1855 | 0.1845 | 0.00% | 4 | 120,000 | 22,190 |
| 2022-07-04 | 0.185 | 0.185 | 0.185 | 0.185 | -1.33% | 1 | 10,000 | 1,850 |
| 2022-07-01 | 0.187 | 0.1875 | 0.1875 | 0.187 | +0.81% | 2 | 20,000 | 3,745 |
| 2022-06-30 | 0.187 | 0.186 | 0.187 | 0.186 | -1.85% | 4 | 110,000 | 20,500 |
| 2022-06-29 | 0.19 | 0.1895 | 0.19 | 0.1895 | -0.52% | 3 | 30,000 | 5,690 |
| 2022-06-28 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.79% | 1 | 10,000 | 1,905 |
| 2022-06-27 | 0.1865 | 0.189 | 0.189 | 0.1865 | -1.05% | 3 | 30,000 | 5,645 |
| 2022-06-24 | 0.184 | 0.191 | 0.191 | 0.184 | +0.79% | 2 | 20,000 | 3,750 |
| 2022-06-23 | 0.185 | 0.1895 | 0.1895 | 0.185 | +0.26% | 3 | 30,000 | 5,605 |
| 2022-06-22 | 0.189 | 0.189 | 0.1895 | 0.182 | +1.34% | 16 | 250,000 | 46,100 |
| 2022-06-21 | 0.192 | 0.1865 | 0.192 | 0.1835 | -1.32% | 21 | 320,000 | 59,865 |
| 2022-06-20 | 0.1875 | 0.189 | 0.189 | 0.1875 | +0.53% | 6 | 310,000 | 58,200 |
| 2022-06-17 | 0.1915 | 0.188 | 0.1915 | 0.188 | -1.31% | 4 | 70,000 | 13,215 |
| 2022-06-16 | 0.19 | 0.1905 | 0.191 | 0.1865 | +0.26% | 10 | 150,000 | 28,375 |
| 2022-06-15 | 0.19 | 0.19 | 0.19 | 0.187 | -0.26% | 15 | 200,000 | 37,800 |
| 2022-06-14 | 0.1915 | 0.1905 | 0.1915 | 0.1905 | -0.52% | 5 | 100,000 | 19,070 |
| 2022-06-10 | 0.1965 | 0.1915 | 0.1965 | 0.1915 | -2.54% | 3 | 30,000 | 5,845 |
| 2022-06-09 | 0.1965 | 0.1965 | 0.1965 | 0.1965 | +2.34% | 1 | 10,000 | 1,965 |
| 2022-06-08 | 0.192 | 0.192 | 0.192 | 0.192 | 0.00% | 6 | 70,000 | 13,440 |
| 2022-06-07 | 0.196 | 0.192 | 0.196 | 0.192 | -1.54% | 17 | 210,000 | 40,635 |
| 2022-06-06 | 0.202 | 0.195 | 0.202 | 0.195 | -3.70% | 22 | 400,000 | 79,030 |
| 2022-06-03 | 0.201 | 0.2025 | 0.2025 | 0.201 | +2.79% | 6 | 240,000 | 48,465 |
| 2022-06-02 | 0.197 | 0.197 | 0.197 | 0.197 | -1.50% | 1 | 10,000 | 1,970 |
| 2022-06-01 | 0.2 | 0.2 | 0.2 | 0.2 | +1.52% | 1 | 10,000 | 2,000 |
| 2022-05-31 | 0.197 | 0.197 | 0.197 | 0.197 | -0.51% | 1 | 10,000 | 1,970 |
| 2022-05-30 | 0.2005 | 0.198 | 0.201 | 0.198 | -1.98% | 6 | 60,000 | 11,985 |
| 2022-05-27 | 0.204 | 0.202 | 0.204 | 0.197 | -0.49% | 28 | 710,000 | 142,665 |
| 2022-05-26 | 0.1965 | 0.203 | 0.2295 | 0.1965 | +2.53% | 148 | 2,720,000 | 575,140 |
| 2022-05-25 | 0.196 | 0.198 | 0.2 | 0.1915 | +1.54% | 33 | 560,000 | 110,965 |
| 2022-05-24 | 0.195 | 0.195 | 0.195 | 0.195 | +0.26% | 2 | 30,000 | 5,850 |
| 2022-05-23 | 0.1965 | 0.1945 | 0.1965 | 0.1945 | -1.02% | 5 | 120,000 | 23,360 |
| 2022-05-20 | 0.1955 | 0.1965 | 0.1965 | 0.1955 | +0.26% | 4 | 40,000 | 7,835 |
| 2022-05-19 | 0.1935 | 0.196 | 0.196 | 0.1935 | +0.26% | 5 | 70,000 | 13,675 |
| 2022-05-18 | 0.1945 | 0.1955 | 0.1955 | 0.194 | 0.00% | 12 | 230,000 | 44,810 |
| 2022-05-17 | 0.1985 | 0.1955 | 0.1985 | 0.1925 | -1.51% | 36 | 920,000 | 179,745 |
| 2022-05-16 | 0.1955 | 0.1985 | 0.1985 | 0.1955 | +1.02% | 2 | 30,000 | 5,895 |
| 2022-05-13 | 0.1945 | 0.1965 | 0.1965 | 0.1945 | +1.03% | 2 | 40,000 | 7,840 |
| 2022-05-12 | 0.198 | 0.1945 | 0.198 | 0.1945 | -1.02% | 8 | 170,000 | 33,365 |
| 2022-05-11 | 0.199 | 0.1965 | 0.199 | 0.1965 | -1.50% | 21 | 280,000 | 55,500 |
| 2022-05-06 | 0.201 | 0.1995 | 0.202 | 0.198 | +0.50% | 14 | 280,000 | 56,030 |
| 2022-05-05 | 0.2015 | 0.1985 | 0.203 | 0.198 | -1.73% | 17 | 250,000 | 49,925 |
| 2022-05-04 | 0.202 | 0.202 | 0.207 | 0.196 | -2.65% | 22 | 360,000 | 72,500 |
| 2022-04-29 | 0.207 | 0.2075 | 0.2075 | 0.204 | -1.66% | 8 | 180,000 | 37,005 |
| 2022-04-28 | 0.2065 | 0.211 | 0.213 | 0.1965 | +3.94% | 36 | 880,000 | 182,020 |
| 2022-04-27 | 0.2075 | 0.203 | 0.2075 | 0.2025 | -0.98% | 4 | 70,000 | 14,255 |
| 2022-04-26 | 0.2045 | 0.205 | 0.21 | 0.2045 | +2.76% | 8 | 90,000 | 18,655 |
| 2022-04-25 | 0.2005 | 0.1995 | 0.2005 | 0.196 | -0.50% | 6 | 60,000 | 11,930 |
| 2022-04-22 | 0.2075 | 0.2005 | 0.208 | 0.2005 | -0.74% | 10 | 110,000 | 22,470 |
| 2022-04-20 | 0.201 | 0.202 | 0.202 | 0.201 | 0.00% | 5 | 210,000 | 42,400 |
| 2022-04-19 | 0.2125 | 0.202 | 0.2125 | 0.18 | -4.27% | 52 | 1,990,000 | 396,980 |
| 2022-04-18 | 0.211 | 0.211 | 0.211 | 0.211 | +0.48% | 1 | 40,000 | 8,440 |
| 2022-04-15 | 0.212 | 0.21 | 0.212 | 0.21 | -1.18% | 7 | 220,000 | 46,445 |
| 2022-04-14 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | -3.19% | 14 | 270,000 | 57,375 |
| 2022-04-13 | 0.2165 | 0.2195 | 0.2195 | 0.2165 | +1.62% | 2 | 30,000 | 6,555 |
| 2022-04-12 | 0.2165 | 0.216 | 0.2165 | 0.211 | +1.41% | 12 | 260,000 | 55,640 |
| 2022-04-11 | 0.217 | 0.213 | 0.2185 | 0.212 | -1.84% | 13 | 250,000 | 53,675 |
| 2022-04-08 | 0.2215 | 0.217 | 0.24 | 0.211 | +0.46% | 81 | 1,570,000 | 351,750 |
| 2022-04-07 | 0.218 | 0.216 | 0.223 | 0.216 | -1.59% | 17 | 190,000 | 41,610 |
| 2022-04-06 | 0.2175 | 0.2195 | 0.2215 | 0.211 | +1.15% | 22 | 340,000 | 73,665 |
| 2022-04-05 | 0.215 | 0.217 | 0.2175 | 0.211 | +0.93% | 10 | 100,000 | 21,495 |
| 2022-04-04 | 0.2135 | 0.215 | 0.22 | 0.2075 | 0.00% | 39 | 720,000 | 155,015 |
| 2022-04-01 | 0.21 | 0.215 | 0.215 | 0.2075 | +3.61% | 22 | 310,000 | 65,355 |
| 2022-03-31 | 0.196 | 0.2075 | 0.2095 | 0.1925 | +7.51% | 26 | 330,000 | 67,525 |
| 2022-03-30 | 0.1865 | 0.193 | 0.1955 | 0.1865 | +5.75% | 9 | 260,000 | 50,115 |
| 2022-03-29 | 0.199 | 0.1825 | 0.199 | 0.1825 | +6.41% | 7 | 150,000 | 27,695 |
| 2022-03-28 | 0.1935 | 0.1715 | 0.1935 | 0.171 | -14.25% | 17 | 340,000 | 59,780 |
| 2022-02-25 | 0.1965 | 0.2 | 0.219 | 0.1965 | +5.82% | 10 | 170,000 | 35,125 |
| 2022-02-24 | 0.223 | 0.189 | 0.223 | 0.171 | -15.81% | 34 | 980,000 | 186,170 |
| 2022-02-22 | 0.224 | 0.2245 | 0.2245 | 0.22 | +1.58% | 6 | 60,000 | 13,330 |
| 2022-02-21 | 0.231 | 0.221 | 0.2325 | 0.2205 | -4.33% | 30 | 470,000 | 106,320 |
| 2022-02-18 | 0.2315 | 0.231 | 0.2575 | 0.23 | -1.49% | 72 | 1,230,000 | 295,945 |
| 2022-02-17 | 0.2335 | 0.2345 | 0.2345 | 0.2335 | +0.64% | 5 | 100,000 | 23,360 |
| 2022-02-16 | 0.2365 | 0.233 | 0.2365 | 0.233 | -0.43% | 5 | 100,000 | 23,455 |
| 2022-02-15 | 0.2365 | 0.234 | 0.2365 | 0.234 | 0.00% | 4 | 40,000 | 9,390 |
| 2022-02-14 | 0.235 | 0.234 | 0.235 | 0.234 | 0.00% | 4 | 120,000 | 28,190 |
| 2022-02-11 | 0.236 | 0.234 | 0.236 | 0.2325 | -1.27% | 12 | 220,000 | 51,425 |
| 2022-02-10 | 0.2405 | 0.237 | 0.2405 | 0.237 | -1.46% | 7 | 80,000 | 19,070 |
| 2022-02-09 | 0.2305 | 0.2405 | 0.243 | 0.2295 | +4.34% | 24 | 470,000 | 109,945 |
| 2022-02-08 | 0.235 | 0.2305 | 0.235 | 0.228 | -1.71% | 20 | 270,000 | 62,135 |
| 2022-02-07 | 0.2395 | 0.2345 | 0.2395 | 0.23 | -1.26% | 38 | 660,000 | 154,060 |
| 2022-02-04 | 0.2745 | 0.2375 | 0.2745 | 0.232 | -8.65% | 106 | 2,320,000 | 558,905 |
| 2022-02-03 | 0.2265 | 0.26 | 0.284 | 0.2265 | +15.30% | 759 | 17,230,000 | 4,444,260 |
| 2022-02-02 | 0.2285 | 0.2255 | 0.2285 | 0.2245 | -1.31% | 20 | 360,000 | 81,495 |
| 2022-02-01 | 0.2295 | 0.2285 | 0.235 | 0.2275 | -0.65% | 30 | 750,000 | 173,010 |
| 2022-01-31 | 0.2265 | 0.23 | 0.23 | 0.223 | +2.91% | 21 | 350,000 | 79,980 |
| 2022-01-28 | 0.227 | 0.2235 | 0.227 | 0.221 | -1.32% | 9 | 390,000 | 86,490 |
| 2022-01-27 | 0.219 | 0.2265 | 0.2265 | 0.2155 | +2.49% | 29 | 620,000 | 137,570 |
| 2022-01-26 | 0.226 | 0.221 | 0.226 | 0.209 | +0.91% | 30 | 870,000 | 187,830 |
| 2022-01-25 | 0.224 | 0.219 | 0.233 | 0.218 | -3.52% | 53 | 960,000 | 213,795 |
| 2022-01-24 | 0.2325 | 0.227 | 0.2325 | 0.226 | -2.37% | 29 | 1,240,000 | 284,755 |
| 2022-01-21 | 0.2375 | 0.2325 | 0.2375 | 0.232 | -1.90% | 22 | 1,120,000 | 260,915 |
| 2022-01-20 | 0.242 | 0.237 | 0.242 | 0.235 | -0.42% | 26 | 770,000 | 181,680 |
| 2022-01-19 | 0.2405 | 0.238 | 0.241 | 0.238 | -0.42% | 10 | 270,000 | 64,350 |
| 2022-01-18 | 0.2415 | 0.239 | 0.2445 | 0.239 | -1.85% | 14 | 930,000 | 223,370 |
| 2022-01-17 | 0.241 | 0.2435 | 0.245 | 0.2405 | -0.81% | 17 | 290,000 | 70,345 |
| 2022-01-14 | 0.242 | 0.2455 | 0.2465 | 0.2415 | +1.24% | 15 | 220,000 | 53,510 |
| 2022-01-13 | 0.2455 | 0.2425 | 0.2455 | 0.242 | -2.22% | 27 | 520,000 | 126,820 |
| 2022-01-12 | 0.2495 | 0.248 | 0.2495 | 0.2455 | 0.00% | 19 | 240,000 | 59,195 |
| 2022-01-11 | 0.2465 | 0.248 | 0.2485 | 0.2465 | +0.40% | 5 | 70,000 | 17,310 |
| 2022-01-10 | 0.248 | 0.247 | 0.248 | 0.2465 | -0.60% | 22 | 270,000 | 66,845 |
| 2022-01-06 | 0.25 | 0.2485 | 0.251 | 0.2485 | -0.60% | 12 | 520,000 | 129,400 |
| 2022-01-05 | 0.2525 | 0.25 | 0.2525 | 0.2485 | -0.79% | 12 | 150,000 | 37,625 |
| 2022-01-04 | 0.25 | 0.252 | 0.252 | 0.2465 | 0.00% | 28 | 460,000 | 114,895 |
| 2022-01-03 | 0.2545 | 0.252 | 0.2545 | 0.243 | 0.00% | 122 | 3,130,000 | 783,290 |