ОАК (Объединенная авиастроительная корпорация)
UNAC
0.4015 ₽ -0.25% ↓История котировок UNAC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.561 | 0.5585 | 0.567 | 0.5545 | +0.18% | 926 | 10,942,000 | 6,125,047 |
| 2022-12-29 | 0.562 | 0.5575 | 0.569 | 0.549 | +0.45% | 1312 | 20,868,000 | 11,597,506 |
| 2022-12-28 | 0.556 | 0.555 | 0.5685 | 0.54 | +0.91% | 2147 | 36,000,000 | 19,889,974 |
| 2022-12-27 | 0.5895 | 0.55 | 0.5925 | 0.545 | +2.04% | 4802 | 88,675,000 | 49,721,014 |
| 2022-12-26 | 0.54 | 0.539 | 0.5495 | 0.537 | +0.09% | 853 | 13,854,000 | 7,512,854 |
| 2022-12-23 | 0.5375 | 0.5385 | 0.544 | 0.5255 | +0.37% | 727 | 12,017,000 | 6,442,023 |
| 2022-12-22 | 0.5385 | 0.5365 | 0.55 | 0.53 | +0.56% | 1628 | 27,903,000 | 15,098,023 |
| 2022-12-21 | 0.517 | 0.5335 | 0.54 | 0.5105 | +3.19% | 1294 | 24,243,000 | 12,860,201 |
| 2022-12-20 | 0.516 | 0.517 | 0.5235 | 0.5 | +0.19% | 705 | 10,093,000 | 5,182,248 |
| 2022-12-19 | 0.527 | 0.516 | 0.546 | 0.5055 | -1.71% | 1657 | 30,023,000 | 15,794,091 |
| 2022-12-16 | 0.505 | 0.525 | 0.54 | 0.498 | +4.06% | 2314 | 33,857,000 | 17,787,535 |
| 2022-12-15 | 0.5055 | 0.5045 | 0.5295 | 0.504 | -0.10% | 1390 | 18,578,000 | 9,565,121 |
| 2022-12-14 | 0.5095 | 0.505 | 0.5135 | 0.501 | -1.46% | 420 | 8,153,000 | 4,131,733 |
| 2022-12-13 | 0.5135 | 0.5125 | 0.526 | 0.507 | +0.10% | 790 | 19,300,000 | 9,886,194 |
| 2022-12-12 | 0.4915 | 0.512 | 0.545 | 0.486 | +4.70% | 3634 | 59,701,000 | 31,205,617 |
| 2022-12-09 | 0.4955 | 0.489 | 0.4985 | 0.48 | -1.01% | 780 | 10,967,000 | 5,355,057 |
| 2022-12-08 | 0.498 | 0.494 | 0.5015 | 0.4905 | -0.10% | 373 | 5,776,000 | 2,853,395 |
| 2022-12-07 | 0.507 | 0.4945 | 0.507 | 0.4905 | -1.88% | 671 | 6,138,000 | 3,036,351 |
| 2022-12-06 | 0.5075 | 0.504 | 0.515 | 0.4945 | -1.37% | 710 | 8,850,000 | 4,445,334 |
| 2022-12-05 | 0.514 | 0.511 | 0.5195 | 0.5025 | -0.29% | 696 | 11,792,000 | 6,016,308 |
| 2022-12-02 | 0.505 | 0.5125 | 0.5175 | 0.5035 | +1.49% | 481 | 13,821,000 | 7,008,491 |
| 2022-12-01 | 0.5115 | 0.505 | 0.519 | 0.4925 | +0.20% | 1022 | 24,440,000 | 12,325,852 |
| 2022-11-30 | 0.489 | 0.504 | 0.555 | 0.489 | +3.28% | 4557 | 76,643,000 | 39,455,678 |
| 2022-11-29 | 0.4815 | 0.488 | 0.492 | 0.477 | +1.14% | 585 | 10,778,000 | 5,250,109 |
| 2022-11-28 | 0.4845 | 0.4825 | 0.4845 | 0.473 | +0.73% | 419 | 4,970,000 | 2,373,353 |
| 2022-11-25 | 0.48 | 0.479 | 0.4845 | 0.474 | -0.21% | 368 | 4,160,000 | 1,995,850 |
| 2022-11-24 | 0.4795 | 0.48 | 0.489 | 0.477 | +0.10% | 643 | 8,985,000 | 4,337,696 |
| 2022-11-23 | 0.4755 | 0.4795 | 0.482 | 0.473 | +0.95% | 442 | 8,341,000 | 3,991,937 |
| 2022-11-22 | 0.499 | 0.475 | 0.499 | 0.468 | +0.21% | 491 | 5,469,000 | 2,597,484 |
| 2022-11-21 | 0.477 | 0.474 | 0.4945 | 0.4645 | -0.32% | 965 | 13,217,000 | 6,279,239 |
| 2022-11-18 | 0.4845 | 0.4755 | 0.485 | 0.468 | -0.94% | 712 | 6,557,000 | 3,103,041 |
| 2022-11-17 | 0.4995 | 0.48 | 0.4995 | 0.4775 | -1.13% | 630 | 8,487,000 | 4,122,302 |
| 2022-11-16 | 0.4805 | 0.4855 | 0.5045 | 0.478 | -0.61% | 1428 | 26,253,000 | 12,811,161 |
| 2022-11-15 | 0.498 | 0.4885 | 0.5135 | 0.4805 | -1.61% | 1204 | 16,414,000 | 8,088,128 |
| 2022-11-14 | 0.4635 | 0.4965 | 0.52 | 0.4575 | +8.29% | 4155 | 68,400,000 | 33,612,504 |
| 2022-11-11 | 0.4615 | 0.4585 | 0.466 | 0.4545 | -0.11% | 532 | 5,462,000 | 2,506,450 |
| 2022-11-10 | 0.457 | 0.459 | 0.462 | 0.444 | +2.00% | 650 | 7,717,000 | 3,524,888 |
| 2022-11-09 | 0.4665 | 0.45 | 0.4695 | 0.45 | -3.12% | 1113 | 19,611,000 | 8,983,549 |
| 2022-11-08 | 0.4725 | 0.4645 | 0.4725 | 0.462 | -1.48% | 667 | 7,859,000 | 3,666,196 |
| 2022-11-07 | 0.4665 | 0.4715 | 0.475 | 0.4665 | +1.62% | 763 | 9,904,000 | 4,661,695 |
| 2022-11-03 | 0.4835 | 0.464 | 0.4835 | 0.455 | -3.33% | 1389 | 17,967,000 | 8,391,614 |
| 2022-11-02 | 0.4905 | 0.48 | 0.492 | 0.4795 | -1.94% | 493 | 5,225,000 | 2,543,170 |
| 2022-11-01 | 0.493 | 0.4895 | 0.499 | 0.486 | +0.51% | 596 | 8,250,000 | 4,050,885 |
| 2022-10-31 | 0.4805 | 0.487 | 0.4895 | 0.4795 | +1.46% | 556 | 5,846,000 | 2,838,625 |
| 2022-10-28 | 0.483 | 0.48 | 0.495 | 0.4745 | +0.10% | 930 | 10,492,000 | 5,061,713 |
| 2022-10-27 | 0.487 | 0.4795 | 0.4975 | 0.474 | -0.52% | 1771 | 23,312,000 | 11,299,412 |
| 2022-10-26 | 0.4845 | 0.482 | 0.49 | 0.4695 | +0.10% | 1191 | 15,787,000 | 7,579,003 |
| 2022-10-25 | 0.4695 | 0.4815 | 0.52 | 0.459 | +4.33% | 2565 | 35,137,000 | 17,156,589 |
| 2022-10-24 | 0.462 | 0.4615 | 0.466 | 0.458 | -0.22% | 578 | 4,670,000 | 2,155,667 |
| 2022-10-21 | 0.466 | 0.4625 | 0.468 | 0.453 | -0.64% | 555 | 7,735,000 | 3,558,543 |
| 2022-10-20 | 0.4605 | 0.4655 | 0.4765 | 0.46 | +1.09% | 936 | 17,455,000 | 8,180,593 |
| 2022-10-19 | 0.469 | 0.4605 | 0.469 | 0.4515 | -1.81% | 565 | 5,795,000 | 2,658,610 |
| 2022-10-18 | 0.472 | 0.469 | 0.481 | 0.4625 | -0.11% | 709 | 8,967,000 | 4,216,446 |
| 2022-10-17 | 0.4675 | 0.4695 | 0.4785 | 0.4485 | +3.53% | 1058 | 17,523,000 | 8,136,817 |
| 2022-10-14 | 0.4495 | 0.4535 | 0.466 | 0.4445 | -0.33% | 532 | 8,531,000 | 3,873,421 |
| 2022-10-13 | 0.4495 | 0.455 | 0.4715 | 0.442 | +2.13% | 1025 | 20,383,000 | 9,245,516 |
| 2022-10-12 | 0.449 | 0.4455 | 0.4595 | 0.4415 | +0.91% | 590 | 6,809,000 | 3,064,301 |
| 2022-10-11 | 0.4305 | 0.4415 | 0.449 | 0.4295 | +2.67% | 725 | 10,371,000 | 4,538,513 |
| 2022-10-10 | 0.4255 | 0.43 | 0.43 | 0.41 | +0.94% | 692 | 10,820,000 | 4,571,629 |
| 2022-10-07 | 0.4425 | 0.426 | 0.4435 | 0.417 | -3.62% | 688 | 7,428,000 | 3,179,273 |
| 2022-10-06 | 0.4485 | 0.442 | 0.451 | 0.432 | +0.11% | 624 | 4,744,000 | 2,092,431 |
| 2022-10-05 | 0.45 | 0.4415 | 0.45 | 0.4295 | -0.79% | 730 | 8,220,000 | 3,598,709 |
| 2022-10-04 | 0.458 | 0.445 | 0.463 | 0.44 | -1.11% | 894 | 11,371,000 | 5,089,338 |
| 2022-10-03 | 0.4325 | 0.45 | 0.4575 | 0.43 | +4.65% | 920 | 11,264,000 | 4,977,347 |
| 2022-09-30 | 0.437 | 0.43 | 0.451 | 0.42 | -2.60% | 1108 | 11,788,000 | 5,103,885 |
| 2022-09-29 | 0.47 | 0.4415 | 0.4745 | 0.435 | -4.85% | 1002 | 10,620,000 | 4,789,678 |
| 2022-09-28 | 0.4525 | 0.464 | 0.479 | 0.4525 | +2.54% | 668 | 7,138,000 | 3,352,005 |
| 2022-09-27 | 0.4445 | 0.4525 | 0.4695 | 0.4365 | +2.38% | 729 | 7,901,000 | 3,544,709 |
| 2022-09-26 | 0.5015 | 0.442 | 0.503 | 0.43 | -11.51% | 1880 | 23,453,000 | 10,661,485 |
| 2022-09-23 | 0.5205 | 0.4995 | 0.5305 | 0.4825 | -4.86% | 1538 | 17,924,000 | 9,012,415 |
| 2022-09-22 | 0.51 | 0.525 | 0.533 | 0.51 | +3.14% | 1546 | 18,627,000 | 9,714,726 |
| 2022-09-21 | 0.52 | 0.509 | 0.54 | 0.477 | -7.03% | 3519 | 49,619,000 | 25,475,894 |
| 2022-09-20 | 0.5675 | 0.5475 | 0.5785 | 0.5275 | -4.45% | 3379 | 32,474,000 | 17,796,473 |
| 2022-09-19 | 0.584 | 0.573 | 0.585 | 0.5675 | -1.88% | 1233 | 10,892,000 | 6,258,024 |
| 2022-09-16 | 0.591 | 0.584 | 0.591 | 0.566 | -0.26% | 924 | 11,160,000 | 6,508,882 |
| 2022-09-15 | 0.5925 | 0.5855 | 0.5925 | 0.583 | -0.26% | 773 | 6,077,000 | 3,570,217 |
| 2022-09-14 | 0.6 | 0.587 | 0.6 | 0.58 | -1.92% | 1242 | 12,171,000 | 7,131,306 |
| 2022-09-13 | 0.609 | 0.5985 | 0.613 | 0.59 | -1.16% | 1447 | 13,622,000 | 8,169,482 |
| 2022-09-12 | 0.585 | 0.6055 | 0.625 | 0.5815 | +3.59% | 3988 | 51,929,000 | 31,609,672 |
| 2022-09-09 | 0.597 | 0.5845 | 0.597 | 0.576 | -2.01% | 2332 | 23,524,000 | 13,731,544 |
| 2022-09-08 | 0.639 | 0.5965 | 0.655 | 0.583 | -3.63% | 6385 | 90,819,000 | 56,051,694 |
| 2022-09-07 | 0.598 | 0.619 | 0.685 | 0.574 | +13.79% | 25762 | 477,647,000 | 306,619,130 |
| 2022-09-06 | 0.556 | 0.544 | 0.565 | 0.537 | -2.16% | 1423 | 12,771,000 | 7,053,562 |
| 2022-09-05 | 0.5455 | 0.556 | 0.5575 | 0.5435 | +1.83% | 843 | 10,202,000 | 5,634,863 |
| 2022-09-02 | 0.558 | 0.546 | 0.559 | 0.542 | +1.49% | 953 | 12,815,000 | 7,028,156 |
| 2022-09-01 | 0.546 | 0.538 | 0.546 | 0.53 | -1.28% | 640 | 6,701,000 | 3,608,579 |
| 2022-08-31 | 0.53 | 0.545 | 0.545 | 0.53 | +0.46% | 525 | 6,493,000 | 3,504,039 |
| 2022-08-30 | 0.551 | 0.5425 | 0.556 | 0.5375 | -1.81% | 995 | 12,325,000 | 6,686,902 |
| 2022-08-29 | 0.5505 | 0.5525 | 0.574 | 0.5425 | +1.38% | 1003 | 15,923,000 | 8,768,411 |
| 2022-08-26 | 0.543 | 0.545 | 0.555 | 0.53 | +0.55% | 1139 | 19,088,000 | 10,407,055 |
| 2022-08-25 | 0.539 | 0.542 | 0.5425 | 0.5385 | +0.65% | 254 | 2,192,000 | 1,185,954 |
| 2022-08-24 | 0.543 | 0.5385 | 0.543 | 0.538 | -0.28% | 345 | 3,425,000 | 1,851,004 |
| 2022-08-23 | 0.5425 | 0.54 | 0.5445 | 0.537 | -0.46% | 435 | 3,992,000 | 2,158,529 |
| 2022-08-22 | 0.542 | 0.5425 | 0.5445 | 0.5355 | 0.00% | 469 | 4,395,000 | 2,374,034 |
| 2022-08-19 | 0.542 | 0.5425 | 0.547 | 0.532 | 0.00% | 543 | 7,930,000 | 4,301,180 |
| 2022-08-18 | 0.54 | 0.5425 | 0.545 | 0.5395 | +0.18% | 422 | 3,322,000 | 1,800,373 |
| 2022-08-17 | 0.5475 | 0.5415 | 0.556 | 0.523 | -1.01% | 1762 | 17,888,000 | 9,611,276 |
| 2022-08-16 | 0.5485 | 0.547 | 0.5835 | 0.535 | +0.09% | 1971 | 23,970,000 | 13,346,774 |
| 2022-08-15 | 0.55 | 0.5465 | 0.56 | 0.5415 | -0.64% | 1419 | 12,394,000 | 6,769,580 |
| 2022-08-12 | 0.55 | 0.55 | 0.56 | 0.54 | +0.36% | 312 | 2,945,000 | 1,621,205 |
| 2022-08-11 | 0.5575 | 0.548 | 0.57 | 0.548 | -1.70% | 1198 | 8,838,000 | 4,892,075 |
| 2022-08-10 | 0.558 | 0.5575 | 0.564 | 0.541 | +1.64% | 713 | 10,008,000 | 5,556,672 |
| 2022-08-09 | 0.563 | 0.5485 | 0.5645 | 0.5345 | -2.40% | 1787 | 15,583,000 | 8,478,134 |
| 2022-08-08 | 0.565 | 0.562 | 0.565 | 0.555 | +0.72% | 294 | 2,045,000 | 1,143,738 |
| 2022-08-05 | 0.561 | 0.558 | 0.561 | 0.5305 | +0.54% | 566 | 6,811,000 | 3,724,793 |
| 2022-08-04 | 0.5515 | 0.555 | 0.5645 | 0.546 | -1.60% | 472 | 15,667,000 | 8,708,853 |
| 2022-08-03 | 0.5625 | 0.564 | 0.5655 | 0.545 | 0.00% | 508 | 7,561,000 | 4,237,752 |
| 2022-08-02 | 0.576 | 0.564 | 0.5765 | 0.56 | -1.05% | 447 | 4,800,000 | 2,708,188 |
| 2022-08-01 | 0.582 | 0.57 | 0.583 | 0.569 | -0.61% | 502 | 3,943,000 | 2,259,992 |
| 2022-07-29 | 0.5885 | 0.5735 | 0.5975 | 0.5625 | -2.05% | 666 | 5,831,000 | 3,378,162 |
| 2022-07-28 | 0.597 | 0.5855 | 0.6 | 0.582 | -1.76% | 411 | 5,652,000 | 3,330,763 |
| 2022-07-27 | 0.599 | 0.596 | 0.615 | 0.5855 | +1.02% | 548 | 6,678,000 | 3,983,802 |
| 2022-07-26 | 0.6095 | 0.59 | 0.611 | 0.59 | -2.48% | 763 | 9,100,000 | 5,454,573 |
| 2022-07-25 | 0.591 | 0.605 | 0.62 | 0.591 | +2.63% | 938 | 14,984,000 | 9,137,989 |
| 2022-07-22 | 0.607 | 0.5895 | 0.62 | 0.5735 | -2.88% | 925 | 11,870,000 | 7,071,413 |
| 2022-07-21 | 0.5605 | 0.607 | 0.63 | 0.521 | +8.39% | 1625 | 21,458,000 | 12,611,465 |
| 2022-07-20 | 0.5625 | 0.56 | 0.57 | 0.5565 | -1.15% | 403 | 6,447,000 | 3,631,877 |
| 2022-07-19 | 0.574 | 0.5665 | 0.574 | 0.56 | -0.70% | 366 | 4,769,000 | 2,695,399 |
| 2022-07-18 | 0.5775 | 0.5705 | 0.585 | 0.5645 | -1.55% | 508 | 7,413,000 | 4,243,125 |
| 2022-07-15 | 0.5725 | 0.5795 | 0.583 | 0.566 | +0.78% | 479 | 6,884,000 | 3,953,346 |
| 2022-07-14 | 0.565 | 0.575 | 0.5815 | 0.561 | +0.97% | 571 | 7,042,000 | 4,022,470 |
| 2022-07-13 | 0.5855 | 0.5695 | 0.608 | 0.56 | -5.71% | 1199 | 15,828,000 | 9,274,679 |
| 2022-07-12 | 0.6085 | 0.604 | 0.615 | 0.5925 | +1.17% | 757 | 13,928,000 | 8,381,605 |
| 2022-07-11 | 0.6295 | 0.597 | 0.6295 | 0.5955 | -5.61% | 1289 | 18,654,000 | 11,356,629 |
| 2022-07-08 | 0.63 | 0.6325 | 0.64 | 0.617 | +0.32% | 597 | 7,939,000 | 5,023,416 |
| 2022-07-07 | 0.6195 | 0.6305 | 0.6395 | 0.606 | +1.94% | 902 | 13,442,000 | 8,386,750 |
| 2022-07-06 | 0.6215 | 0.6185 | 0.6345 | 0.61 | -0.24% | 850 | 10,068,000 | 6,276,688 |
| 2022-07-05 | 0.644 | 0.62 | 0.6525 | 0.616 | -3.43% | 1969 | 35,771,000 | 22,832,027 |
| 2022-07-04 | 0.64 | 0.642 | 0.6525 | 0.6345 | +0.31% | 1313 | 26,615,000 | 17,185,712 |
| 2022-07-01 | 0.62 | 0.64 | 0.65 | 0.6015 | +3.23% | 1090 | 25,714,000 | 16,244,387 |
| 2022-06-30 | 0.658 | 0.62 | 0.6775 | 0.53 | -5.27% | 2024 | 27,049,000 | 16,976,780 |
| 2022-06-29 | 0.66 | 0.6545 | 0.677 | 0.65 | -0.83% | 1307 | 12,767,000 | 8,457,243 |
| 2022-06-28 | 0.6525 | 0.66 | 0.6775 | 0.617 | +1.54% | 3235 | 62,277,000 | 41,114,298 |
| 2022-06-27 | 0.624 | 0.65 | 0.6525 | 0.6145 | +4.92% | 1206 | 14,240,000 | 9,123,029 |
| 2022-06-24 | 0.632 | 0.6195 | 0.649 | 0.61 | -1.98% | 567 | 5,134,000 | 3,186,822 |
| 2022-06-23 | 0.638 | 0.632 | 0.642 | 0.6285 | -1.10% | 242 | 2,269,000 | 1,439,290 |
| 2022-06-22 | 0.628 | 0.639 | 0.65 | 0.627 | +1.75% | 659 | 9,320,000 | 5,948,216 |
| 2022-06-21 | 0.641 | 0.628 | 0.65 | 0.6265 | -2.03% | 439 | 6,553,000 | 4,199,279 |
| 2022-06-20 | 0.6495 | 0.641 | 0.6495 | 0.6335 | -0.85% | 486 | 3,277,000 | 2,092,332 |
| 2022-06-17 | 0.649 | 0.6465 | 0.6525 | 0.637 | -0.46% | 515 | 6,526,000 | 4,224,318 |
| 2022-06-16 | 0.6455 | 0.6495 | 0.65 | 0.642 | +0.62% | 481 | 6,980,000 | 4,522,282 |
| 2022-06-15 | 0.637 | 0.6455 | 0.65 | 0.6255 | +1.97% | 452 | 5,952,000 | 3,826,647 |
| 2022-06-14 | 0.6435 | 0.633 | 0.655 | 0.622 | -0.47% | 644 | 5,806,000 | 3,666,286 |
| 2022-06-10 | 0.6195 | 0.636 | 0.655 | 0.6085 | +3.58% | 856 | 10,084,000 | 6,334,546 |
| 2022-06-09 | 0.6555 | 0.614 | 0.6675 | 0.587 | -5.54% | 1172 | 22,639,000 | 13,865,419 |
| 2022-06-08 | 0.661 | 0.65 | 0.679 | 0.627 | +8.15% | 2639 | 45,742,000 | 29,823,480 |
| 2022-06-07 | 0.605 | 0.601 | 0.6115 | 0.5915 | -0.08% | 310 | 2,449,000 | 1,473,941 |
| 2022-06-06 | 0.6075 | 0.6015 | 0.6225 | 0.5905 | -0.99% | 506 | 3,913,000 | 2,353,895 |
| 2022-06-03 | 0.6235 | 0.6075 | 0.6245 | 0.601 | -0.98% | 692 | 7,002,000 | 4,301,400 |
| 2022-06-02 | 0.61 | 0.6135 | 0.66 | 0.602 | +1.74% | 1726 | 19,831,000 | 12,411,707 |
| 2022-06-01 | 0.583 | 0.603 | 0.679 | 0.56 | +5.51% | 3687 | 50,017,000 | 31,945,786 |
| 2022-05-31 | 0.5725 | 0.5715 | 0.588 | 0.5715 | -1.64% | 199 | 1,455,000 | 835,035 |
| 2022-05-30 | 0.585 | 0.581 | 0.591 | 0.5725 | +0.52% | 343 | 3,184,000 | 1,856,554 |
| 2022-05-27 | 0.572 | 0.578 | 0.6 | 0.57 | +2.12% | 398 | 5,962,000 | 3,489,953 |
| 2022-05-26 | 0.574 | 0.566 | 0.5815 | 0.551 | -1.57% | 473 | 4,172,000 | 2,370,753 |
| 2022-05-25 | 0.56 | 0.575 | 0.578 | 0.554 | +1.86% | 347 | 2,391,000 | 1,349,488 |
| 2022-05-24 | 0.6095 | 0.5645 | 0.6095 | 0.5355 | -6.23% | 765 | 11,702,000 | 6,720,197 |
| 2022-05-23 | 0.6085 | 0.602 | 0.622 | 0.6 | -1.07% | 365 | 4,966,000 | 3,028,183 |
| 2022-05-20 | 0.635 | 0.6085 | 0.641 | 0.605 | -2.17% | 423 | 3,061,000 | 1,880,600 |
| 2022-05-19 | 0.6355 | 0.622 | 0.6445 | 0.566 | -2.12% | 1064 | 16,518,000 | 10,058,671 |
| 2022-05-18 | 0.631 | 0.6355 | 0.65 | 0.6305 | +0.39% | 406 | 4,229,000 | 2,707,482 |
| 2022-05-17 | 0.6305 | 0.633 | 0.6475 | 0.628 | -0.71% | 491 | 5,847,000 | 3,711,744 |
| 2022-05-16 | 0.65 | 0.6375 | 0.657 | 0.6215 | -1.92% | 618 | 8,309,000 | 5,292,101 |
| 2022-05-13 | 0.652 | 0.65 | 0.6615 | 0.625 | -0.76% | 459 | 4,589,000 | 2,942,446 |
| 2022-05-12 | 0.669 | 0.655 | 0.6795 | 0.652 | -2.02% | 296 | 2,707,000 | 1,791,503 |
| 2022-05-11 | 0.669 | 0.6685 | 0.6745 | 0.657 | -0.45% | 394 | 5,646,000 | 3,758,606 |
| 2022-05-06 | 0.701 | 0.6715 | 0.701 | 0.652 | -3.80% | 611 | 6,988,000 | 4,672,353 |
| 2022-05-05 | 0.686 | 0.698 | 0.701 | 0.663 | +2.72% | 920 | 18,010,000 | 12,420,759 |
| 2022-05-04 | 0.686 | 0.6795 | 0.6895 | 0.662 | -0.80% | 348 | 2,158,000 | 1,460,450 |
| 2022-04-29 | 0.686 | 0.685 | 0.6885 | 0.66 | -0.22% | 467 | 4,243,000 | 2,866,234 |
| 2022-04-28 | 0.69 | 0.6865 | 0.6935 | 0.672 | -0.15% | 451 | 4,565,000 | 3,136,651 |
| 2022-04-27 | 0.693 | 0.6875 | 0.694 | 0.65 | -0.29% | 563 | 4,733,000 | 3,253,200 |
| 2022-04-26 | 0.688 | 0.6895 | 0.693 | 0.6735 | +2.38% | 456 | 6,309,000 | 4,333,404 |
| 2022-04-25 | 0.658 | 0.6735 | 0.69 | 0.658 | +2.75% | 1066 | 6,940,000 | 4,716,975 |
| 2022-04-22 | 0.66 | 0.6555 | 0.69 | 0.6515 | -2.16% | 547 | 4,356,000 | 2,921,832 |
| 2022-04-21 | 0.626 | 0.67 | 0.69 | 0.6255 | +6.10% | 558 | 4,276,000 | 2,788,486 |
| 2022-04-20 | 0.635 | 0.6315 | 0.654 | 0.6255 | +0.32% | 193 | 934,000 | 592,693 |
| 2022-04-19 | 0.6425 | 0.6295 | 0.6425 | 0.6215 | -2.10% | 259 | 4,060,000 | 2,561,541 |
| 2022-04-18 | 0.6455 | 0.643 | 0.6555 | 0.632 | -1.61% | 257 | 5,404,000 | 3,459,141 |
| 2022-04-15 | 0.65 | 0.6535 | 0.661 | 0.637 | -0.31% | 293 | 3,960,000 | 2,564,610 |
| 2022-04-14 | 0.6695 | 0.6555 | 0.6785 | 0.6535 | -2.09% | 323 | 4,811,000 | 3,191,482 |
| 2022-04-13 | 0.671 | 0.6695 | 0.6875 | 0.657 | +1.90% | 322 | 4,532,000 | 3,043,846 |
| 2022-04-12 | 0.6715 | 0.657 | 0.69 | 0.6515 | -2.38% | 390 | 4,777,000 | 3,200,818 |
| 2022-04-11 | 0.685 | 0.673 | 0.689 | 0.6715 | -1.54% | 400 | 4,469,000 | 3,043,930 |
| 2022-04-08 | 0.678 | 0.6835 | 0.688 | 0.673 | +1.71% | 521 | 9,306,000 | 6,363,089 |
| 2022-04-07 | 0.6795 | 0.672 | 0.6795 | 0.6505 | -0.22% | 449 | 4,188,000 | 2,788,583 |
| 2022-04-06 | 0.69 | 0.6735 | 0.6905 | 0.65 | -1.89% | 410 | 6,291,000 | 4,255,285 |
| 2022-04-05 | 0.7 | 0.6865 | 0.702 | 0.6005 | -1.93% | 800 | 16,563,000 | 11,282,847 |
| 2022-04-04 | 0.7 | 0.7 | 0.709 | 0.6575 | -0.14% | 854 | 18,830,000 | 13,176,188 |
| 2022-04-01 | 0.701 | 0.701 | 0.702 | 0.637 | +1.45% | 2190 | 40,438,000 | 27,488,799 |
| 2022-03-31 | 0.487 | 0.691 | 0.691 | 0.4685 | +50.22% | 2282 | 54,667,000 | 32,356,310 |
| 2022-03-30 | 0.425 | 0.46 | 0.495 | 0.396 | +16.16% | 939 | 32,464,000 | 14,415,266 |
| 2022-03-29 | 0.425 | 0.396 | 0.425 | 0.388 | +1.54% | 753 | 19,781,000 | 7,824,827 |
| 2022-03-28 | 0.4505 | 0.39 | 0.5 | 0.37 | -4.76% | 844 | 16,089,000 | 6,445,671 |
| 2022-02-25 | 0.45 | 0.4095 | 0.46 | 0.36 | +10.68% | 635 | 15,530,000 | 6,315,506 |
| 2022-02-24 | 0.5855 | 0.37 | 0.5855 | 0.336 | -36.10% | 935 | 22,557,000 | 8,818,814 |
| 2022-02-22 | 0.588 | 0.579 | 0.593 | 0.461 | -3.50% | 387 | 5,838,000 | 3,278,755 |
| 2022-02-21 | 0.64 | 0.6 | 0.6495 | 0.59 | -5.73% | 362 | 7,770,000 | 4,742,305 |
| 2022-02-18 | 0.65 | 0.6365 | 0.6605 | 0.6355 | -2.38% | 105 | 1,299,000 | 847,756 |
| 2022-02-17 | 0.6505 | 0.652 | 0.6595 | 0.65 | -0.61% | 91 | 739,000 | 483,661 |
| 2022-02-16 | 0.6465 | 0.656 | 0.656 | 0.6345 | +3.88% | 332 | 6,317,000 | 4,105,131 |
| 2022-02-15 | 0.639 | 0.6315 | 0.64 | 0.631 | +0.08% | 80 | 1,027,000 | 655,033 |
| 2022-02-14 | 0.643 | 0.631 | 0.6435 | 0.63 | -1.56% | 425 | 8,824,000 | 5,569,276 |
| 2022-02-11 | 0.6335 | 0.641 | 0.6495 | 0.6335 | 0.00% | 81 | 2,011,000 | 1,292,920 |
| 2022-02-10 | 0.6485 | 0.641 | 0.6485 | 0.6365 | +0.08% | 541 | 10,577,000 | 6,792,406 |
| 2022-02-09 | 0.64 | 0.6405 | 0.6485 | 0.6345 | +1.59% | 124 | 4,849,000 | 3,107,374 |
| 2022-02-08 | 0.6305 | 0.6305 | 0.6325 | 0.628 | +0.32% | 560 | 12,775,000 | 8,068,492 |
| 2022-02-07 | 0.63 | 0.6285 | 0.6305 | 0.627 | 0.00% | 108 | 5,839,000 | 3,678,068 |
| 2022-02-04 | 0.63 | 0.6285 | 0.633 | 0.625 | +0.96% | 47 | 706,000 | 442,298 |
| 2022-02-03 | 0.6255 | 0.6225 | 0.6375 | 0.61 | -1.58% | 269 | 14,132,000 | 8,822,915 |
| 2022-02-02 | 0.628 | 0.6325 | 0.6385 | 0.62 | +1.77% | 142 | 2,606,000 | 1,643,861 |
| 2022-02-01 | 0.63 | 0.6215 | 0.6405 | 0.619 | -0.88% | 124 | 2,222,000 | 1,384,316 |
| 2022-01-31 | 0.6105 | 0.627 | 0.6355 | 0.6105 | -0.40% | 176 | 2,602,000 | 1,637,378 |
| 2022-01-28 | 0.62 | 0.6295 | 0.6385 | 0.6115 | +0.80% | 245 | 2,477,000 | 1,546,231 |
| 2022-01-27 | 0.61 | 0.6245 | 0.6245 | 0.603 | +2.29% | 151 | 4,079,000 | 2,497,637 |
| 2022-01-26 | 0.609 | 0.6105 | 0.612 | 0.5965 | +1.33% | 124 | 5,902,000 | 3,590,909 |
| 2022-01-25 | 0.6095 | 0.6025 | 0.6105 | 0.599 | +0.42% | 133 | 3,630,000 | 2,203,930 |
| 2022-01-24 | 0.6385 | 0.6 | 0.6385 | 0.586 | -1.64% | 413 | 29,198,000 | 17,547,583 |
| 2022-01-21 | 0.616 | 0.61 | 0.6475 | 0.6055 | -1.13% | 270 | 5,932,000 | 3,647,565 |
| 2022-01-20 | 0.601 | 0.617 | 0.645 | 0.6 | +0.24% | 534 | 11,819,000 | 7,390,153 |
| 2022-01-19 | 0.602 | 0.6155 | 0.629 | 0.598 | +0.41% | 236 | 5,244,000 | 3,232,322 |
| 2022-01-18 | 0.6075 | 0.613 | 0.633 | 0.6 | +2.51% | 507 | 13,867,000 | 8,555,471 |
| 2022-01-17 | 0.6355 | 0.598 | 0.6415 | 0.5925 | -4.78% | 318 | 4,175,000 | 2,531,843 |
| 2022-01-14 | 0.641 | 0.628 | 0.671 | 0.619 | -4.85% | 225 | 3,282,000 | 2,091,838 |
| 2022-01-13 | 0.66 | 0.66 | 0.7 | 0.652 | +0.15% | 316 | 7,789,000 | 5,183,265 |
| 2022-01-12 | 0.635 | 0.659 | 0.6665 | 0.6345 | +3.29% | 238 | 5,748,000 | 3,758,318 |
| 2022-01-11 | 0.629 | 0.638 | 0.65 | 0.629 | +1.11% | 184 | 6,726,000 | 4,277,157 |
| 2022-01-10 | 0.6145 | 0.631 | 0.632 | 0.609 | +2.85% | 186 | 8,903,000 | 5,558,495 |
| 2022-01-06 | 0.6185 | 0.6135 | 0.6185 | 0.605 | -0.97% | 179 | 1,118,000 | 682,012 |
| 2022-01-05 | 0.633 | 0.6195 | 0.6395 | 0.6155 | 0.00% | 222 | 3,499,000 | 2,183,292 |
| 2022-01-04 | 0.6325 | 0.6195 | 0.6335 | 0.615 | -0.56% | 177 | 2,395,000 | 1,494,675 |
| 2022-01-03 | 0.635 | 0.623 | 0.6375 | 0.62 | 0.00% | 174 | 2,452,000 | 1,539,972 |