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) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.4375 | 0.4355 | 0.4485 | 0.423 | -0.68% | 58 | 980,000 | 427,220 |
| 2023-12-28 | 0.4355 | 0.4385 | 0.4385 | 0.421 | +1.04% | 69 | 1,460,000 | 621,225 |
| 2023-12-27 | 0.437 | 0.434 | 0.443 | 0.433 | +0.46% | 33 | 500,000 | 218,775 |
| 2023-12-26 | 0.447 | 0.432 | 0.45 | 0.432 | -2.81% | 41 | 670,000 | 293,125 |
| 2023-12-25 | 0.455 | 0.4445 | 0.465 | 0.43 | -4.31% | 122 | 3,100,000 | 1,374,970 |
| 2023-12-22 | 0.4605 | 0.4645 | 0.468 | 0.4555 | +0.87% | 29 | 340,000 | 157,340 |
| 2023-12-21 | 0.4535 | 0.4605 | 0.478 | 0.435 | +0.33% | 196 | 6,690,000 | 3,067,480 |
| 2023-12-20 | 0.458 | 0.459 | 0.4605 | 0.451 | +1.66% | 65 | 1,330,000 | 606,340 |
| 2023-12-19 | 0.443 | 0.4515 | 0.462 | 0.4375 | +2.15% | 110 | 2,030,000 | 913,410 |
| 2023-12-18 | 0.427 | 0.442 | 0.449 | 0.425 | +4.12% | 116 | 2,240,000 | 979,370 |
| 2023-12-15 | 0.413 | 0.4245 | 0.4245 | 0.4 | +3.28% | 65 | 1,240,000 | 508,330 |
| 2023-12-14 | 0.427 | 0.411 | 0.4395 | 0.411 | -4.08% | 93 | 1,890,000 | 797,370 |
| 2023-12-13 | 0.423 | 0.4285 | 0.4315 | 0.42 | +0.71% | 50 | 1,120,000 | 478,185 |
| 2023-12-12 | 0.4345 | 0.4255 | 0.435 | 0.42 | -2.07% | 56 | 1,630,000 | 689,215 |
| 2023-12-11 | 0.429 | 0.4345 | 0.439 | 0.421 | +2.96% | 72 | 1,490,000 | 641,080 |
| 2023-12-08 | 0.4225 | 0.422 | 0.4295 | 0.421 | -0.24% | 25 | 400,000 | 170,255 |
| 2023-12-07 | 0.4425 | 0.423 | 0.444 | 0.41 | -4.19% | 130 | 3,750,000 | 1,605,115 |
| 2023-12-06 | 0.433 | 0.4415 | 0.445 | 0.4225 | +3.40% | 106 | 1,910,000 | 826,785 |
| 2023-12-05 | 0.442 | 0.427 | 0.448 | 0.4105 | -2.95% | 101 | 1,930,000 | 816,205 |
| 2023-12-04 | 0.478 | 0.44 | 0.4945 | 0.44 | -7.37% | 169 | 2,850,000 | 1,310,040 |
| 2023-12-01 | 0.48 | 0.475 | 0.4945 | 0.464 | -2.96% | 108 | 3,330,000 | 1,577,610 |
| 2023-11-30 | 0.5005 | 0.4895 | 0.5005 | 0.4685 | -3.45% | 145 | 2,890,000 | 1,395,610 |
| 2023-11-29 | 0.5085 | 0.507 | 0.514 | 0.5025 | +1.60% | 47 | 830,000 | 422,085 |
| 2023-11-28 | 0.4845 | 0.499 | 0.5165 | 0.471 | +2.25% | 150 | 4,220,000 | 2,116,775 |
| 2023-11-27 | 0.5 | 0.488 | 0.508 | 0.4825 | -2.40% | 53 | 710,000 | 348,160 |
| 2023-11-24 | 0.508 | 0.5 | 0.509 | 0.499 | -0.30% | 52 | 810,000 | 406,185 |
| 2023-11-23 | 0.5045 | 0.5015 | 0.5185 | 0.49 | -0.89% | 125 | 2,370,000 | 1,207,490 |
| 2023-11-22 | 0.5005 | 0.506 | 0.5165 | 0.5 | -0.10% | 39 | 630,000 | 321,685 |
| 2023-11-21 | 0.501 | 0.5065 | 0.5255 | 0.4895 | -0.49% | 136 | 2,810,000 | 1,429,775 |
| 2023-11-20 | 0.5285 | 0.509 | 0.532 | 0.5005 | -3.05% | 241 | 4,820,000 | 2,470,920 |
| 2023-11-17 | 0.539 | 0.525 | 0.5985 | 0.5155 | -1.32% | 1483 | 32,070,000 | 17,955,815 |
| 2023-11-16 | 0.523 | 0.532 | 0.541 | 0.523 | +3.20% | 133 | 1,890,000 | 1,008,470 |
| 2023-11-15 | 0.476 | 0.5155 | 0.5295 | 0.47 | +7.62% | 240 | 4,600,000 | 2,323,495 |
| 2023-11-14 | 0.5645 | 0.479 | 0.5645 | 0.4095 | -15.15% | 561 | 16,750,000 | 7,978,865 |
| 2023-11-13 | 0.583 | 0.5645 | 0.5915 | 0.5615 | -4.32% | 113 | 1,900,000 | 1,087,530 |
| 2023-11-10 | 0.5915 | 0.59 | 0.607 | 0.578 | -0.84% | 91 | 1,660,000 | 979,435 |
| 2023-11-09 | 0.5955 | 0.595 | 0.604 | 0.59 | -1.65% | 33 | 460,000 | 274,095 |
| 2023-11-08 | 0.605 | 0.605 | 0.605 | 0.5845 | -0.25% | 69 | 880,000 | 525,095 |
| 2023-11-07 | 0.6095 | 0.6065 | 0.6095 | 0.6 | +0.83% | 17 | 260,000 | 156,735 |
| 2023-11-06 | 0.6105 | 0.6015 | 0.6105 | 0.5975 | -1.39% | 39 | 780,000 | 469,650 |
| 2023-11-03 | 0.61 | 0.61 | 0.618 | 0.6055 | -0.57% | 20 | 340,000 | 207,495 |
| 2023-11-02 | 0.6165 | 0.6135 | 0.6165 | 0.608 | +0.49% | 12 | 170,000 | 103,995 |
| 2023-11-01 | 0.628 | 0.6105 | 0.628 | 0.6105 | -0.16% | 26 | 470,000 | 288,300 |
| 2023-10-31 | 0.626 | 0.6115 | 0.6325 | 0.6005 | -3.62% | 81 | 1,430,000 | 872,980 |
| 2023-10-30 | 0.6305 | 0.6345 | 0.636 | 0.617 | +0.32% | 75 | 1,670,000 | 1,046,695 |
| 2023-10-27 | 0.6455 | 0.6325 | 0.6535 | 0.611 | -3.29% | 155 | 3,050,000 | 1,942,470 |
| 2023-10-26 | 0.668 | 0.654 | 0.68 | 0.65 | -3.04% | 107 | 1,950,000 | 1,300,515 |
| 2023-10-25 | 0.671 | 0.6745 | 0.68 | 0.671 | -0.15% | 24 | 380,000 | 256,590 |
| 2023-10-24 | 0.6685 | 0.6755 | 0.6805 | 0.6625 | +1.12% | 66 | 1,030,000 | 690,275 |
| 2023-10-23 | 0.6885 | 0.668 | 0.689 | 0.6535 | -0.89% | 63 | 1,160,000 | 774,660 |
| 2023-10-20 | 0.65 | 0.674 | 0.674 | 0.646 | +3.22% | 92 | 2,450,000 | 1,616,330 |
| 2023-10-19 | 0.658 | 0.653 | 0.667 | 0.6485 | -1.06% | 41 | 790,000 | 519,570 |
| 2023-10-18 | 0.6645 | 0.66 | 0.669 | 0.656 | -0.53% | 59 | 940,000 | 621,335 |
| 2023-10-17 | 0.6655 | 0.6635 | 0.6675 | 0.6495 | +1.30% | 54 | 1,060,000 | 697,955 |
| 2023-10-16 | 0.641 | 0.655 | 0.6615 | 0.6405 | +2.66% | 65 | 1,270,000 | 828,255 |
| 2023-10-13 | 0.6405 | 0.638 | 0.657 | 0.638 | +0.08% | 44 | 800,000 | 518,940 |
| 2023-10-12 | 0.63 | 0.6375 | 0.6595 | 0.63 | -1.01% | 52 | 930,000 | 604,055 |
| 2023-10-11 | 0.645 | 0.644 | 0.669 | 0.62 | +0.63% | 114 | 1,900,000 | 1,213,400 |
| 2023-10-10 | 0.6485 | 0.64 | 0.653 | 0.627 | -1.61% | 59 | 1,060,000 | 680,700 |
| 2023-10-09 | 0.644 | 0.6505 | 0.6545 | 0.632 | +1.64% | 47 | 650,000 | 418,065 |
| 2023-10-06 | 0.66 | 0.64 | 0.661 | 0.617 | -2.14% | 123 | 2,220,000 | 1,422,515 |
| 2023-10-05 | 0.6525 | 0.654 | 0.676 | 0.6495 | +0.23% | 32 | 380,000 | 249,315 |
| 2023-10-04 | 0.6495 | 0.6525 | 0.7195 | 0.649 | +1.32% | 211 | 3,510,000 | 2,357,440 |
| 2023-10-03 | 0.6465 | 0.644 | 0.6465 | 0.63 | -0.39% | 55 | 780,000 | 496,900 |
| 2023-10-02 | 0.6465 | 0.6465 | 0.653 | 0.6465 | -0.15% | 44 | 950,000 | 617,805 |
| 2023-09-29 | 0.6615 | 0.6475 | 0.6615 | 0.646 | -1.07% | 46 | 870,000 | 565,050 |
| 2023-09-28 | 0.6565 | 0.6545 | 0.677 | 0.648 | -1.21% | 165 | 2,600,000 | 1,712,185 |
| 2023-09-27 | 0.6545 | 0.6625 | 0.6695 | 0.654 | +0.61% | 40 | 620,000 | 411,145 |
| 2023-09-26 | 0.6635 | 0.6585 | 0.67 | 0.645 | -0.45% | 41 | 640,000 | 420,925 |
| 2023-09-25 | 0.6365 | 0.6615 | 0.6745 | 0.6365 | +1.69% | 47 | 620,000 | 410,400 |
| 2023-09-22 | 0.6475 | 0.6505 | 0.6565 | 0.6345 | +0.46% | 82 | 1,210,000 | 779,560 |
| 2023-09-21 | 0.666 | 0.6475 | 0.68 | 0.6405 | -2.04% | 72 | 1,260,000 | 826,900 |
| 2023-09-20 | 0.6845 | 0.661 | 0.6845 | 0.6425 | -4.41% | 153 | 2,410,000 | 1,595,540 |
| 2023-09-19 | 0.736 | 0.6915 | 0.7365 | 0.67 | -3.29% | 193 | 4,030,000 | 2,795,050 |
| 2023-09-18 | 0.7035 | 0.715 | 0.747 | 0.6915 | +0.99% | 114 | 2,560,000 | 1,840,330 |
| 2023-09-15 | 0.689 | 0.708 | 0.73 | 0.673 | +2.68% | 149 | 2,610,000 | 1,848,935 |
| 2023-09-14 | 0.707 | 0.6895 | 0.711 | 0.65 | -3.84% | 265 | 4,810,000 | 3,294,085 |
| 2023-09-13 | 0.7365 | 0.717 | 0.76 | 0.7025 | -1.10% | 238 | 4,180,000 | 3,079,505 |
| 2023-09-12 | 0.7205 | 0.725 | 0.7255 | 0.709 | +2.26% | 50 | 930,000 | 667,630 |
| 2023-09-11 | 0.719 | 0.709 | 0.7485 | 0.6955 | +0.64% | 202 | 3,820,000 | 2,735,730 |
| 2023-09-08 | 0.713 | 0.7045 | 0.715 | 0.67 | -0.14% | 131 | 2,220,000 | 1,532,030 |
| 2023-09-07 | 0.745 | 0.7055 | 0.7505 | 0.6715 | -5.24% | 298 | 4,810,000 | 3,425,085 |
| 2023-09-06 | 0.785 | 0.7445 | 0.785 | 0.7315 | -2.04% | 179 | 2,660,000 | 1,983,665 |
| 2023-09-05 | 0.78 | 0.76 | 0.79 | 0.7495 | -2.19% | 287 | 5,630,000 | 4,334,265 |
| 2023-09-04 | 0.7515 | 0.777 | 0.777 | 0.7255 | +4.16% | 214 | 4,210,000 | 3,168,825 |
| 2023-09-01 | 0.7545 | 0.746 | 0.795 | 0.72 | -0.53% | 756 | 17,360,000 | 13,325,675 |
| 2023-08-31 | 0.7265 | 0.75 | 0.798 | 0.7245 | +3.59% | 1363 | 30,130,000 | 22,793,690 |
| 2023-08-30 | 0.719 | 0.724 | 0.73 | 0.701 | +0.63% | 189 | 4,070,000 | 2,920,080 |
| 2023-08-29 | 0.728 | 0.7195 | 0.7635 | 0.708 | -0.83% | 384 | 7,940,000 | 5,768,155 |
| 2023-08-28 | 0.7235 | 0.7255 | 0.7395 | 0.7095 | +0.90% | 212 | 6,630,000 | 4,782,415 |
| 2023-08-25 | 0.706 | 0.719 | 0.7235 | 0.691 | +3.45% | 253 | 4,910,000 | 3,489,645 |
| 2023-08-24 | 0.6985 | 0.695 | 0.722 | 0.6935 | -0.43% | 124 | 2,060,000 | 1,458,235 |
| 2023-08-23 | 0.7 | 0.698 | 0.7225 | 0.685 | -1.76% | 195 | 3,060,000 | 2,148,840 |
| 2023-08-22 | 0.707 | 0.7105 | 0.7495 | 0.6915 | +0.50% | 403 | 7,110,000 | 5,106,625 |
| 2023-08-21 | 0.685 | 0.707 | 0.7455 | 0.6615 | +4.05% | 663 | 11,720,000 | 8,306,285 |
| 2023-08-18 | 0.683 | 0.6795 | 0.683 | 0.658 | +2.88% | 91 | 1,480,000 | 989,125 |
| 2023-08-17 | 0.66 | 0.6605 | 0.695 | 0.658 | +0.08% | 168 | 2,840,000 | 1,906,130 |
| 2023-08-16 | 0.6985 | 0.66 | 0.71 | 0.63 | -3.37% | 557 | 10,840,000 | 7,237,020 |
| 2023-08-15 | 0.643 | 0.683 | 0.8335 | 0.6005 | +6.14% | 2291 | 49,340,000 | 36,198,135 |
| 2023-08-14 | 0.6575 | 0.6435 | 0.7 | 0.64 | -2.65% | 263 | 4,700,000 | 3,167,715 |
| 2023-08-11 | 0.686 | 0.661 | 0.686 | 0.62 | +0.30% | 341 | 5,370,000 | 3,500,575 |
| 2023-08-10 | 0.735 | 0.659 | 0.897 | 0.53 | -6.86% | 2112 | 48,740,000 | 32,977,800 |
| 2023-08-09 | 0.539 | 0.7075 | 0.7325 | 0.5215 | +31.02% | 2626 | 63,080,000 | 39,739,765 |
| 2023-08-08 | 0.5275 | 0.54 | 0.545 | 0.5075 | +2.86% | 309 | 7,260,000 | 3,819,555 |
| 2023-08-07 | 0.504 | 0.525 | 0.525 | 0.504 | +4.27% | 222 | 4,970,000 | 2,582,605 |
| 2023-08-04 | 0.5195 | 0.5035 | 0.5345 | 0.5 | -2.33% | 419 | 9,360,000 | 4,827,975 |
| 2023-08-03 | 0.5075 | 0.5155 | 0.52 | 0.503 | +1.98% | 157 | 3,820,000 | 1,964,845 |
| 2023-08-02 | 0.515 | 0.5055 | 0.536 | 0.4915 | -1.75% | 329 | 7,050,000 | 3,571,650 |
| 2023-08-01 | 0.505 | 0.5145 | 0.5185 | 0.4975 | +1.88% | 181 | 2,890,000 | 1,466,035 |
| 2023-07-31 | 0.4935 | 0.505 | 0.52 | 0.49 | +3.48% | 187 | 2,940,000 | 1,479,820 |
| 2023-07-28 | 0.496 | 0.488 | 0.56 | 0.485 | +4.95% | 1090 | 27,710,000 | 14,345,055 |
| 2023-07-27 | 0.465 | 0.465 | 0.4825 | 0.4555 | +1.53% | 220 | 5,640,000 | 2,634,965 |
| 2023-07-26 | 0.4545 | 0.458 | 0.4625 | 0.452 | 0.00% | 113 | 2,310,000 | 1,060,575 |
| 2023-07-25 | 0.4585 | 0.458 | 0.466 | 0.451 | +0.44% | 89 | 2,160,000 | 986,350 |
| 2023-07-24 | 0.448 | 0.456 | 0.4625 | 0.448 | +1.79% | 112 | 3,260,000 | 1,477,910 |
| 2023-07-21 | 0.4455 | 0.448 | 0.453 | 0.44 | -0.22% | 154 | 2,220,000 | 988,945 |
| 2023-07-20 | 0.45 | 0.449 | 0.4675 | 0.4345 | +0.45% | 292 | 5,740,000 | 2,572,810 |
| 2023-07-19 | 0.438 | 0.447 | 0.4495 | 0.4335 | +2.05% | 159 | 2,890,000 | 1,278,715 |
| 2023-07-18 | 0.43 | 0.438 | 0.438 | 0.4265 | +1.74% | 126 | 2,880,000 | 1,246,370 |
| 2023-07-17 | 0.4285 | 0.4305 | 0.4315 | 0.427 | +0.94% | 42 | 640,000 | 274,820 |
| 2023-07-14 | 0.428 | 0.4265 | 0.436 | 0.4245 | +0.83% | 192 | 3,750,000 | 1,614,140 |
| 2023-07-13 | 0.418 | 0.423 | 0.428 | 0.415 | +1.44% | 126 | 2,490,000 | 1,048,475 |
| 2023-07-12 | 0.4135 | 0.417 | 0.4175 | 0.4125 | +0.12% | 23 | 350,000 | 145,485 |
| 2023-07-11 | 0.4175 | 0.4165 | 0.4215 | 0.406 | -1.30% | 133 | 3,090,000 | 1,278,050 |
| 2023-07-10 | 0.4145 | 0.422 | 0.423 | 0.408 | +1.08% | 137 | 3,090,000 | 1,278,015 |
| 2023-07-07 | 0.428 | 0.4175 | 0.438 | 0.4075 | -1.88% | 352 | 7,880,000 | 3,276,630 |
| 2023-07-06 | 0.407 | 0.4255 | 0.455 | 0.407 | +5.45% | 2307 | 52,630,000 | 22,725,695 |
| 2023-07-05 | 0.408 | 0.4035 | 0.425 | 0.403 | -1.10% | 392 | 10,970,000 | 4,516,110 |
| 2023-07-04 | 0.408 | 0.408 | 0.4085 | 0.4035 | -0.12% | 47 | 1,390,000 | 563,020 |
| 2023-07-03 | 0.415 | 0.4085 | 0.415 | 0.4045 | -0.12% | 68 | 1,470,000 | 599,865 |
| 2023-06-30 | 0.4145 | 0.409 | 0.417 | 0.407 | -1.21% | 80 | 1,740,000 | 713,210 |
| 2023-06-29 | 0.43 | 0.414 | 0.43 | 0.403 | -3.72% | 564 | 16,800,000 | 6,864,725 |
| 2023-06-28 | 0.406 | 0.43 | 0.5395 | 0.406 | +6.57% | 4463 | 122,470,000 | 58,315,115 |
| 2023-06-27 | 0.407 | 0.4035 | 0.4095 | 0.4005 | -0.62% | 89 | 2,180,000 | 878,970 |
| 2023-06-26 | 0.4125 | 0.406 | 0.415 | 0.4005 | -2.05% | 56 | 1,050,000 | 425,225 |
| 2023-06-23 | 0.41 | 0.4145 | 0.415 | 0.409 | +1.10% | 52 | 1,930,000 | 796,015 |
| 2023-06-22 | 0.417 | 0.41 | 0.418 | 0.41 | -1.20% | 59 | 920,000 | 380,390 |
| 2023-06-21 | 0.412 | 0.415 | 0.42 | 0.41 | +0.73% | 92 | 2,340,000 | 969,295 |
| 2023-06-20 | 0.412 | 0.412 | 0.423 | 0.405 | +0.24% | 259 | 8,360,000 | 3,483,545 |
| 2023-06-19 | 0.414 | 0.411 | 0.42 | 0.4 | -0.24% | 174 | 3,720,000 | 1,515,415 |
| 2023-06-16 | 0.394 | 0.412 | 0.422 | 0.394 | +5.10% | 682 | 14,060,000 | 5,749,830 |
| 2023-06-15 | 0.395 | 0.392 | 0.3955 | 0.386 | -0.25% | 147 | 2,420,000 | 943,770 |
| 2023-06-14 | 0.383 | 0.393 | 0.443 | 0.383 | +3.01% | 1511 | 35,890,000 | 14,706,830 |
| 2023-06-13 | 0.377 | 0.3815 | 0.3875 | 0.3735 | +0.53% | 123 | 4,480,000 | 1,703,215 |
| 2023-06-09 | 0.376 | 0.3795 | 0.38 | 0.373 | +1.34% | 52 | 1,110,000 | 417,785 |
| 2023-06-08 | 0.3725 | 0.3745 | 0.38 | 0.369 | +1.49% | 50 | 2,990,000 | 1,130,390 |
| 2023-06-07 | 0.3735 | 0.369 | 0.378 | 0.368 | -0.81% | 52 | 1,210,000 | 450,905 |
| 2023-06-06 | 0.3675 | 0.372 | 0.3795 | 0.3665 | +0.54% | 61 | 2,330,000 | 874,730 |
| 2023-06-05 | 0.366 | 0.37 | 0.3785 | 0.366 | +1.51% | 131 | 4,680,000 | 1,735,695 |
| 2023-06-02 | 0.369 | 0.3645 | 0.371 | 0.359 | -0.82% | 50 | 1,070,000 | 389,495 |
| 2023-06-01 | 0.3635 | 0.3675 | 0.368 | 0.363 | -0.27% | 19 | 280,000 | 102,170 |
| 2023-05-31 | 0.3675 | 0.3685 | 0.3715 | 0.363 | -0.94% | 33 | 470,000 | 172,260 |
| 2023-05-30 | 0.38 | 0.372 | 0.3845 | 0.3645 | -1.98% | 107 | 3,730,000 | 1,389,390 |
| 2023-05-29 | 0.3725 | 0.3795 | 0.3825 | 0.37 | +2.15% | 87 | 3,020,000 | 1,133,290 |
| 2023-05-26 | 0.3615 | 0.3715 | 0.381 | 0.357 | +2.91% | 162 | 4,800,000 | 1,790,885 |
| 2023-05-25 | 0.354 | 0.361 | 0.374 | 0.354 | +3.00% | 169 | 5,690,000 | 2,071,705 |
| 2023-05-24 | 0.349 | 0.3505 | 0.358 | 0.349 | +0.14% | 57 | 2,170,000 | 767,950 |
| 2023-05-23 | 0.346 | 0.35 | 0.35 | 0.3455 | 0.00% | 12 | 240,000 | 83,685 |
| 2023-05-22 | 0.348 | 0.35 | 0.3505 | 0.3455 | +0.29% | 37 | 880,000 | 306,190 |
| 2023-05-19 | 0.3545 | 0.349 | 0.3545 | 0.3445 | -2.38% | 131 | 3,480,000 | 1,218,490 |
| 2023-05-18 | 0.359 | 0.3575 | 0.36 | 0.348 | -0.28% | 235 | 6,210,000 | 2,202,090 |
| 2023-05-17 | 0.363 | 0.3585 | 0.374 | 0.352 | -1.24% | 258 | 8,860,000 | 3,190,545 |
| 2023-05-16 | 0.359 | 0.363 | 0.394 | 0.354 | +2.25% | 552 | 18,680,000 | 6,989,980 |
| 2023-05-15 | 0.3565 | 0.355 | 0.362 | 0.352 | +0.85% | 98 | 2,840,000 | 1,017,870 |
| 2023-05-12 | 0.3645 | 0.352 | 0.37 | 0.3515 | -2.49% | 153 | 4,620,000 | 1,685,855 |
| 2023-05-11 | 0.3575 | 0.361 | 0.37 | 0.3445 | +1.12% | 137 | 2,790,000 | 1,002,695 |
| 2023-05-10 | 0.3275 | 0.357 | 0.357 | 0.3275 | +3.93% | 76 | 1,440,000 | 501,415 |
| 2023-05-08 | 0.3435 | 0.3435 | 0.3435 | 0.331 | 0.00% | 22 | 370,000 | 124,915 |
| 2023-05-05 | 0.3405 | 0.3435 | 0.344 | 0.34 | -0.15% | 7 | 110,000 | 37,660 |
| 2023-05-04 | 0.3485 | 0.344 | 0.3505 | 0.34 | -1.57% | 24 | 450,000 | 155,660 |
| 2023-05-03 | 0.3545 | 0.3495 | 0.3575 | 0.343 | +0.14% | 114 | 2,540,000 | 884,000 |
| 2023-05-02 | 0.3515 | 0.349 | 0.37 | 0.349 | -0.57% | 241 | 10,980,000 | 3,972,215 |
| 2023-04-28 | 0.354 | 0.351 | 0.36 | 0.349 | 0.00% | 103 | 2,800,000 | 990,155 |
| 2023-04-27 | 0.3625 | 0.351 | 0.3625 | 0.347 | -1.96% | 109 | 2,920,000 | 1,025,965 |
| 2023-04-26 | 0.382 | 0.358 | 0.383 | 0.349 | -3.11% | 471 | 14,890,000 | 5,337,030 |
| 2023-04-25 | 0.363 | 0.3695 | 0.39 | 0.357 | +2.35% | 895 | 34,590,000 | 13,031,610 |
| 2023-04-24 | 0.3445 | 0.361 | 0.37 | 0.331 | +5.87% | 285 | 9,860,000 | 3,491,560 |
| 2023-04-21 | 0.3225 | 0.341 | 0.355 | 0.321 | +5.74% | 384 | 11,440,000 | 3,887,900 |
| 2023-04-20 | 0.321 | 0.3225 | 0.3385 | 0.321 | +0.31% | 114 | 2,410,000 | 793,365 |
| 2023-04-19 | 0.3215 | 0.3215 | 0.327 | 0.319 | -0.31% | 32 | 640,000 | 206,870 |
| 2023-04-18 | 0.316 | 0.3225 | 0.3275 | 0.316 | +2.22% | 77 | 1,850,000 | 593,680 |
| 2023-04-17 | 0.3175 | 0.3155 | 0.32 | 0.3115 | -0.32% | 52 | 1,250,000 | 394,930 |
| 2023-04-14 | 0.3175 | 0.3165 | 0.318 | 0.3135 | +0.32% | 14 | 370,000 | 116,885 |
| 2023-04-13 | 0.3185 | 0.3155 | 0.319 | 0.313 | -0.47% | 37 | 1,270,000 | 401,425 |
| 2023-04-12 | 0.315 | 0.317 | 0.3195 | 0.313 | +0.48% | 39 | 900,000 | 284,040 |
| 2023-04-11 | 0.323 | 0.3155 | 0.3335 | 0.315 | -1.10% | 109 | 2,550,000 | 825,070 |
| 2023-04-10 | 0.3125 | 0.319 | 0.324 | 0.3105 | +3.24% | 119 | 3,280,000 | 1,036,470 |
| 2023-04-07 | 0.3165 | 0.309 | 0.3375 | 0.309 | -2.52% | 242 | 7,220,000 | 2,317,020 |
| 2023-04-06 | 0.3095 | 0.317 | 0.317 | 0.3095 | +3.43% | 87 | 2,150,000 | 673,750 |
| 2023-04-05 | 0.31 | 0.3065 | 0.31 | 0.3045 | -1.13% | 20 | 420,000 | 129,135 |
| 2023-04-04 | 0.307 | 0.31 | 0.31 | 0.3065 | +1.14% | 31 | 2,000,000 | 619,060 |
| 2023-04-03 | 0.309 | 0.3065 | 0.314 | 0.301 | -0.49% | 102 | 2,730,000 | 833,360 |
| 2023-03-31 | 0.306 | 0.308 | 0.313 | 0.306 | +0.98% | 40 | 1,150,000 | 355,845 |
| 2023-03-30 | 0.3065 | 0.305 | 0.312 | 0.305 | -0.65% | 33 | 790,000 | 243,385 |
| 2023-03-29 | 0.3075 | 0.307 | 0.312 | 0.306 | 0.00% | 71 | 1,690,000 | 521,365 |
| 2023-03-28 | 0.3015 | 0.307 | 0.307 | 0.299 | +1.82% | 44 | 1,120,000 | 340,280 |
| 2023-03-27 | 0.304 | 0.3015 | 0.305 | 0.295 | 0.00% | 127 | 4,060,000 | 1,220,910 |
| 2023-03-24 | 0.29 | 0.3015 | 0.315 | 0.29 | +5.42% | 460 | 15,390,000 | 4,698,135 |
| 2023-03-23 | 0.285 | 0.286 | 0.293 | 0.281 | +0.35% | 184 | 5,390,000 | 1,545,205 |
| 2023-03-22 | 0.2985 | 0.285 | 0.3225 | 0.2805 | +4.01% | 1644 | 46,740,000 | 14,204,860 |
| 2023-03-21 | 0.2775 | 0.274 | 0.2785 | 0.273 | -1.26% | 83 | 2,090,000 | 575,975 |
| 2023-03-20 | 0.278 | 0.2775 | 0.2825 | 0.272 | 0.00% | 182 | 4,040,000 | 1,117,215 |
| 2023-03-17 | 0.282 | 0.2775 | 0.289 | 0.275 | -0.54% | 206 | 5,660,000 | 1,583,675 |
| 2023-03-16 | 0.2735 | 0.279 | 0.3175 | 0.273 | +2.20% | 2749 | 88,500,000 | 26,382,940 |
| 2023-03-15 | 0.2795 | 0.273 | 0.2795 | 0.268 | -2.33% | 293 | 7,850,000 | 2,138,430 |
| 2023-03-14 | 0.2725 | 0.2795 | 0.299 | 0.268 | +2.57% | 1082 | 34,240,000 | 9,676,545 |
| 2023-03-13 | 0.272 | 0.2725 | 0.274 | 0.272 | -0.18% | 20 | 340,000 | 92,855 |
| 2023-03-10 | 0.271 | 0.273 | 0.277 | 0.269 | +1.11% | 40 | 880,000 | 241,025 |
| 2023-03-09 | 0.2705 | 0.27 | 0.275 | 0.266 | 0.00% | 36 | 560,000 | 151,385 |
| 2023-03-07 | 0.2685 | 0.27 | 0.27 | 0.2655 | +1.69% | 34 | 1,320,000 | 353,320 |
| 2023-03-06 | 0.265 | 0.2655 | 0.2715 | 0.265 | -0.38% | 87 | 2,380,000 | 637,625 |
| 2023-03-03 | 0.266 | 0.2665 | 0.2675 | 0.2605 | +0.57% | 56 | 1,630,000 | 430,515 |
| 2023-03-02 | 0.264 | 0.265 | 0.2665 | 0.2605 | +1.53% | 79 | 2,190,000 | 576,955 |
| 2023-03-01 | 0.261 | 0.261 | 0.264 | 0.26 | +0.19% | 46 | 2,050,000 | 535,915 |
| 2023-02-28 | 0.2605 | 0.2605 | 0.2695 | 0.2595 | -0.95% | 97 | 3,350,000 | 879,100 |
| 2023-02-27 | 0.263 | 0.263 | 0.264 | 0.2575 | +0.38% | 66 | 1,490,000 | 388,210 |
| 2023-02-24 | 0.2605 | 0.262 | 0.2635 | 0.259 | -0.57% | 29 | 470,000 | 122,510 |
| 2023-02-22 | 0.2685 | 0.2635 | 0.2685 | 0.252 | -0.75% | 159 | 3,580,000 | 927,670 |
| 2023-02-21 | 0.265 | 0.2655 | 0.3 | 0.2605 | +0.95% | 800 | 22,400,000 | 6,226,650 |
| 2023-02-20 | 0.2665 | 0.263 | 0.267 | 0.2625 | -0.19% | 16 | 700,000 | 184,550 |
| 2023-02-17 | 0.262 | 0.2635 | 0.268 | 0.2605 | -0.57% | 33 | 480,000 | 127,150 |
| 2023-02-16 | 0.267 | 0.265 | 0.271 | 0.2595 | -1.12% | 65 | 1,160,000 | 306,225 |
| 2023-02-15 | 0.262 | 0.268 | 0.296 | 0.2615 | +2.49% | 563 | 12,640,000 | 3,533,435 |
| 2023-02-14 | 0.2675 | 0.2615 | 0.2695 | 0.2615 | -1.69% | 51 | 810,000 | 214,250 |
| 2023-02-13 | 0.262 | 0.266 | 0.272 | 0.2605 | +3.10% | 101 | 2,420,000 | 644,315 |
| 2023-02-10 | 0.2555 | 0.258 | 0.262 | 0.2555 | +0.39% | 77 | 1,830,000 | 474,340 |
| 2023-02-09 | 0.258 | 0.257 | 0.2585 | 0.2515 | 0.00% | 45 | 870,000 | 222,180 |
| 2023-02-08 | 0.2535 | 0.257 | 0.2575 | 0.2535 | +1.38% | 39 | 2,330,000 | 597,615 |
| 2023-02-07 | 0.252 | 0.2535 | 0.256 | 0.2515 | -1.17% | 53 | 800,000 | 202,685 |
| 2023-02-06 | 0.2565 | 0.2565 | 0.26 | 0.249 | +0.59% | 141 | 3,420,000 | 867,615 |
| 2023-02-03 | 0.257 | 0.255 | 0.26 | 0.25 | -0.78% | 101 | 2,670,000 | 684,795 |
| 2023-02-02 | 0.2555 | 0.257 | 0.257 | 0.252 | +0.59% | 28 | 550,000 | 139,990 |
| 2023-02-01 | 0.259 | 0.2555 | 0.262 | 0.2505 | +0.59% | 155 | 2,690,000 | 684,745 |
| 2023-01-31 | 0.2555 | 0.254 | 0.26 | 0.254 | -1.17% | 37 | 580,000 | 149,150 |
| 2023-01-30 | 0.2575 | 0.257 | 0.2585 | 0.255 | +0.98% | 9 | 90,000 | 23,105 |
| 2023-01-27 | 0.258 | 0.2545 | 0.258 | 0.2545 | -0.97% | 26 | 530,000 | 135,900 |
| 2023-01-26 | 0.255 | 0.257 | 0.268 | 0.254 | +0.78% | 159 | 3,210,000 | 828,925 |
| 2023-01-25 | 0.256 | 0.255 | 0.257 | 0.2545 | 0.00% | 29 | 720,000 | 183,655 |
| 2023-01-24 | 0.255 | 0.255 | 0.257 | 0.255 | -0.39% | 23 | 260,000 | 66,520 |
| 2023-01-23 | 0.2515 | 0.256 | 0.256 | 0.2515 | +1.19% | 12 | 160,000 | 40,495 |
| 2023-01-20 | 0.2525 | 0.253 | 0.255 | 0.252 | 0.00% | 10 | 110,000 | 27,815 |
| 2023-01-19 | 0.26 | 0.253 | 0.26 | 0.2515 | -2.88% | 50 | 990,000 | 251,345 |
| 2023-01-18 | 0.258 | 0.2605 | 0.262 | 0.257 | +0.58% | 43 | 940,000 | 244,090 |
| 2023-01-17 | 0.263 | 0.259 | 0.263 | 0.258 | -0.38% | 25 | 290,000 | 75,340 |
| 2023-01-16 | 0.265 | 0.26 | 0.2685 | 0.26 | -2.26% | 76 | 1,660,000 | 438,260 |
| 2023-01-13 | 0.269 | 0.266 | 0.2775 | 0.262 | -0.56% | 131 | 2,250,000 | 608,690 |
| 2023-01-12 | 0.26 | 0.2675 | 0.271 | 0.2575 | +4.90% | 156 | 3,560,000 | 939,115 |
| 2023-01-11 | 0.252 | 0.255 | 0.26 | 0.247 | +1.39% | 85 | 1,280,000 | 323,375 |
| 2023-01-10 | 0.251 | 0.2515 | 0.252 | 0.244 | -1.76% | 135 | 2,980,000 | 739,145 |
| 2023-01-09 | 0.2365 | 0.256 | 0.2675 | 0.236 | +8.25% | 471 | 8,000,000 | 2,039,890 |
| 2023-01-06 | 0.2365 | 0.2365 | 0.24 | 0.2335 | 0.00% | 40 | 510,000 | 121,040 |
| 2023-01-05 | 0.236 | 0.2365 | 0.2375 | 0.2325 | +0.64% | 34 | 460,000 | 108,270 |
| 2023-01-04 | 0.236 | 0.235 | 0.237 | 0.229 | -0.42% | 108 | 3,020,000 | 703,610 |
| 2023-01-03 | 0.2415 | 0.236 | 0.243 | 0.23 | 0.00% | 219 | 5,220,000 | 1,222,070 |