Юнипро
UPRO
1.42 ₽ -0.73% ↓История котировок UPRO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 1.348 | 1.343 | 1.357 | 1.337 | 0.00% | 2126 | 29,212,000 | 39,329,198 |
| 2022-12-29 | 1.337 | 1.343 | 1.367 | 1.335 | +0.45% | 2506 | 34,021,000 | 45,877,870 |
| 2022-12-28 | 1.31 | 1.337 | 1.386 | 1.306 | +2.77% | 6016 | 116,659,000 | 156,823,983 |
| 2022-12-27 | 1.299 | 1.301 | 1.317 | 1.291 | +0.15% | 2908 | 61,295,000 | 79,983,995 |
| 2022-12-26 | 1.297 | 1.299 | 1.3 | 1.285 | +0.39% | 2096 | 35,815,000 | 46,321,802 |
| 2022-12-23 | 1.29 | 1.294 | 1.3 | 1.281 | +1.09% | 1985 | 37,842,000 | 48,930,959 |
| 2022-12-22 | 1.299 | 1.28 | 1.309 | 1.279 | -1.39% | 2564 | 45,670,000 | 59,033,926 |
| 2022-12-21 | 1.302 | 1.298 | 1.317 | 1.286 | -0.15% | 1985 | 31,812,000 | 41,425,718 |
| 2022-12-20 | 1.297 | 1.3 | 1.3 | 1.272 | +1.17% | 1562 | 22,527,000 | 29,079,347 |
| 2022-12-19 | 1.29 | 1.285 | 1.304 | 1.277 | -0.62% | 1834 | 32,864,000 | 42,405,349 |
| 2022-12-16 | 1.313 | 1.293 | 1.313 | 1.29 | -1.07% | 1521 | 23,771,000 | 30,806,963 |
| 2022-12-15 | 1.255 | 1.307 | 1.326 | 1.255 | +2.19% | 4048 | 66,136,000 | 85,723,161 |
| 2022-12-14 | 1.295 | 1.279 | 1.295 | 1.276 | -0.93% | 2211 | 24,366,000 | 31,256,250 |
| 2022-12-13 | 1.322 | 1.291 | 1.327 | 1.29 | -2.12% | 3836 | 47,724,000 | 62,091,965 |
| 2022-12-12 | 1.351 | 1.319 | 1.351 | 1.314 | -1.71% | 2389 | 32,438,000 | 43,014,163 |
| 2022-12-09 | 1.359 | 1.342 | 1.366 | 1.334 | -1.25% | 2545 | 37,704,000 | 50,779,004 |
| 2022-12-08 | 1.371 | 1.359 | 1.384 | 1.34 | -0.88% | 1754 | 27,363,000 | 37,230,140 |
| 2022-12-07 | 1.373 | 1.371 | 1.38 | 1.36 | -0.15% | 1638 | 24,214,000 | 33,092,710 |
| 2022-12-06 | 1.381 | 1.373 | 1.384 | 1.372 | -0.87% | 1337 | 15,259,000 | 21,013,518 |
| 2022-12-05 | 1.393 | 1.385 | 1.393 | 1.378 | -0.07% | 2121 | 24,456,000 | 33,873,739 |
| 2022-12-02 | 1.39 | 1.386 | 1.394 | 1.382 | -0.29% | 1340 | 13,351,000 | 18,498,288 |
| 2022-12-01 | 1.398 | 1.39 | 1.401 | 1.386 | +0.36% | 1507 | 17,184,000 | 23,959,871 |
| 2022-11-30 | 1.39 | 1.385 | 1.399 | 1.382 | -0.29% | 947 | 11,709,000 | 16,254,439 |
| 2022-11-29 | 1.394 | 1.389 | 1.394 | 1.386 | +0.07% | 774 | 11,836,000 | 16,456,644 |
| 2022-11-28 | 1.401 | 1.388 | 1.408 | 1.375 | -1.14% | 1643 | 25,332,000 | 35,259,341 |
| 2022-11-25 | 1.47 | 1.404 | 1.474 | 1.391 | +0.93% | 2101 | 35,707,000 | 50,420,686 |
| 2022-11-24 | 1.399 | 1.391 | 1.4 | 1.39 | 0.00% | 927 | 12,002,000 | 16,744,527 |
| 2022-11-23 | 1.4 | 1.391 | 1.404 | 1.39 | -0.86% | 1560 | 18,780,000 | 26,200,483 |
| 2022-11-22 | 1.377 | 1.403 | 1.41 | 1.358 | +1.89% | 2579 | 47,867,000 | 66,126,599 |
| 2022-11-21 | 1.388 | 1.377 | 1.396 | 1.361 | -0.72% | 2141 | 31,220,000 | 42,866,498 |
| 2022-11-18 | 1.389 | 1.387 | 1.4 | 1.372 | -0.72% | 2489 | 33,978,000 | 47,117,343 |
| 2022-11-17 | 1.405 | 1.397 | 1.412 | 1.383 | -0.21% | 1793 | 23,347,000 | 32,690,946 |
| 2022-11-16 | 1.407 | 1.4 | 1.425 | 1.383 | -0.50% | 3326 | 48,380,000 | 67,812,104 |
| 2022-11-15 | 1.437 | 1.407 | 1.462 | 1.32 | -1.95% | 9446 | 179,901,000 | 249,556,799 |
| 2022-11-14 | 1.455 | 1.435 | 1.486 | 1.428 | -0.97% | 5611 | 82,703,000 | 120,777,379 |
| 2022-11-11 | 1.401 | 1.449 | 1.499 | 1.391 | +3.35% | 11690 | 251,578,000 | 367,575,560 |
| 2022-11-10 | 1.37 | 1.402 | 1.41 | 1.353 | +1.45% | 3061 | 46,159,000 | 64,350,973 |
| 2022-11-09 | 1.437 | 1.382 | 1.455 | 1.37 | -3.83% | 5952 | 117,559,000 | 164,996,725 |
| 2022-11-08 | 1.45 | 1.437 | 1.45 | 1.417 | -0.55% | 2832 | 30,063,000 | 43,095,501 |
| 2022-11-07 | 1.393 | 1.445 | 1.45 | 1.393 | +3.81% | 6933 | 77,492,000 | 110,391,345 |
| 2022-11-03 | 1.381 | 1.392 | 1.415 | 1.359 | +0.07% | 5876 | 104,252,000 | 145,206,351 |
| 2022-11-02 | 1.424 | 1.391 | 1.424 | 1.374 | -2.04% | 6786 | 76,937,000 | 107,730,692 |
| 2022-11-01 | 1.412 | 1.42 | 1.429 | 1.407 | +1.00% | 3565 | 46,025,000 | 65,283,728 |
| 2022-10-31 | 1.4 | 1.406 | 1.417 | 1.39 | +0.93% | 5338 | 59,066,000 | 82,764,641 |
| 2022-10-28 | 1.381 | 1.393 | 1.393 | 1.35 | +0.87% | 6792 | 99,897,000 | 136,915,144 |
| 2022-10-27 | 1.395 | 1.381 | 1.42 | 1.359 | +0.22% | 12325 | 226,097,000 | 313,900,489 |
| 2022-10-26 | 1.342 | 1.378 | 1.389 | 1.331 | +3.07% | 8417 | 149,581,000 | 204,049,121 |
| 2022-10-25 | 1.27 | 1.337 | 1.347 | 1.264 | +5.86% | 7661 | 108,325,000 | 142,941,651 |
| 2022-10-24 | 1.26 | 1.263 | 1.278 | 1.251 | +1.04% | 3370 | 35,695,000 | 45,125,118 |
| 2022-10-21 | 1.242 | 1.25 | 1.264 | 1.239 | +0.40% | 2688 | 28,089,000 | 35,135,824 |
| 2022-10-20 | 1.25 | 1.245 | 1.269 | 1.238 | +0.08% | 3063 | 64,804,000 | 81,210,600 |
| 2022-10-19 | 1.238 | 1.244 | 1.262 | 1.163 | -1.58% | 4257 | 64,454,000 | 79,688,402 |
| 2022-10-18 | 1.274 | 1.264 | 1.275 | 1.255 | +0.88% | 3802 | 42,655,000 | 54,027,906 |
| 2022-10-17 | 1.249 | 1.253 | 1.26 | 1.231 | +2.29% | 3928 | 58,404,000 | 72,848,570 |
| 2022-10-14 | 1.242 | 1.225 | 1.251 | 1.21 | -0.57% | 2040 | 30,787,000 | 37,678,027 |
| 2022-10-13 | 1.256 | 1.232 | 1.257 | 1.187 | -0.16% | 3378 | 54,068,000 | 66,692,295 |
| 2022-10-12 | 1.209 | 1.234 | 1.259 | 1.206 | +2.83% | 7520 | 119,190,000 | 147,697,960 |
| 2022-10-11 | 1.121 | 1.2 | 1.206 | 1.118 | +6.67% | 5556 | 81,043,000 | 94,227,769 |
| 2022-10-10 | 1.03 | 1.125 | 1.134 | 1.03 | +1.26% | 4571 | 67,925,000 | 75,311,083 |
| 2022-10-07 | 1.15 | 1.111 | 1.173 | 1.106 | -2.11% | 5548 | 96,579,000 | 110,018,510 |
| 2022-10-06 | 1.137 | 1.135 | 1.147 | 1.102 | +0.09% | 3506 | 57,861,000 | 65,111,133 |
| 2022-10-05 | 1.158 | 1.134 | 1.169 | 1.072 | -1.99% | 5667 | 69,869,000 | 78,321,276 |
| 2022-10-04 | 1.157 | 1.157 | 1.19 | 1.121 | +0.09% | 4494 | 63,288,000 | 73,148,022 |
| 2022-10-03 | 1.132 | 1.156 | 1.158 | 1.084 | +8.14% | 6723 | 110,802,000 | 125,824,149 |
| 2022-09-30 | 1.06 | 1.069 | 1.149 | 1 | +3.89% | 9295 | 169,900,000 | 182,607,734 |
| 2022-09-29 | 1.061 | 1.029 | 1.072 | 1.01 | -3.02% | 3115 | 44,825,000 | 46,441,267 |
| 2022-09-28 | 1.038 | 1.061 | 1.075 | 1.022 | +3.92% | 5201 | 77,050,000 | 81,188,556 |
| 2022-09-27 | 1.044 | 1.021 | 1.074 | 0.986 | -1.64% | 7128 | 105,485,000 | 108,241,809 |
| 2022-09-26 | 1.201 | 1.038 | 1.208 | 1.008 | -14.36% | 12565 | 219,092,000 | 233,770,022 |
| 2022-09-23 | 1.303 | 1.212 | 1.303 | 1.201 | -5.02% | 5938 | 88,796,000 | 108,618,466 |
| 2022-09-22 | 1.285 | 1.276 | 1.35 | 1.25 | +0.08% | 4661 | 73,781,000 | 95,369,822 |
| 2022-09-21 | 1.27 | 1.275 | 1.297 | 1.2 | -3.04% | 9158 | 118,821,000 | 149,021,040 |
| 2022-09-20 | 1.426 | 1.315 | 1.426 | 1.31 | -7.52% | 10173 | 150,312,000 | 204,175,115 |
| 2022-09-19 | 1.425 | 1.422 | 1.432 | 1.411 | +0.49% | 2661 | 29,745,000 | 42,315,011 |
| 2022-09-16 | 1.427 | 1.415 | 1.43 | 1.413 | -0.70% | 2741 | 30,310,000 | 43,130,833 |
| 2022-09-15 | 1.417 | 1.425 | 1.43 | 1.411 | +1.06% | 3661 | 41,320,000 | 58,715,481 |
| 2022-09-14 | 1.4 | 1.41 | 1.419 | 1.386 | -0.21% | 3293 | 46,689,000 | 65,400,277 |
| 2022-09-13 | 1.43 | 1.413 | 1.44 | 1.403 | -1.19% | 7633 | 48,297,000 | 68,813,017 |
| 2022-09-12 | 1.395 | 1.43 | 1.438 | 1.395 | +0.85% | 8173 | 37,195,000 | 53,059,317 |
| 2022-09-09 | 1.405 | 1.418 | 1.44 | 1.395 | +1.58% | 3485 | 67,800,000 | 96,669,308 |
| 2022-09-08 | 1.403 | 1.396 | 1.405 | 1.384 | -0.14% | 1351 | 19,604,000 | 27,357,793 |
| 2022-09-07 | 1.395 | 1.398 | 1.409 | 1.38 | -0.64% | 2259 | 36,318,000 | 50,784,516 |
| 2022-09-06 | 1.44 | 1.407 | 1.466 | 1.39 | -2.49% | 5790 | 97,766,000 | 139,254,077 |
| 2022-09-05 | 1.401 | 1.443 | 1.449 | 1.396 | +3.37% | 7649 | 116,311,000 | 165,776,326 |
| 2022-09-02 | 1.38 | 1.396 | 1.398 | 1.378 | +1.31% | 2768 | 40,206,000 | 55,883,713 |
| 2022-09-01 | 1.383 | 1.378 | 1.386 | 1.37 | +0.07% | 2238 | 38,183,000 | 52,651,496 |
| 2022-08-31 | 1.36 | 1.377 | 1.392 | 1.36 | -0.22% | 3433 | 55,971,000 | 76,724,802 |
| 2022-08-30 | 1.393 | 1.38 | 1.403 | 1.372 | -0.86% | 2345 | 41,009,000 | 57,077,599 |
| 2022-08-29 | 1.387 | 1.392 | 1.399 | 1.371 | +0.94% | 2162 | 28,440,000 | 39,593,455 |
| 2022-08-26 | 1.393 | 1.379 | 1.411 | 1.365 | -1.01% | 2549 | 40,890,000 | 56,846,609 |
| 2022-08-25 | 1.375 | 1.393 | 1.422 | 1.369 | +1.98% | 5627 | 115,176,000 | 161,089,006 |
| 2022-08-24 | 1.37 | 1.366 | 1.394 | 1.358 | -0.22% | 2315 | 50,881,000 | 70,134,704 |
| 2022-08-23 | 1.352 | 1.369 | 1.371 | 1.35 | +1.26% | 1630 | 21,948,000 | 29,958,703 |
| 2022-08-22 | 1.348 | 1.352 | 1.367 | 1.346 | +0.07% | 1524 | 15,265,000 | 20,739,679 |
| 2022-08-19 | 1.356 | 1.351 | 1.356 | 1.343 | -0.37% | 1173 | 10,247,000 | 13,823,180 |
| 2022-08-18 | 1.362 | 1.356 | 1.362 | 1.346 | +0.22% | 1261 | 13,013,000 | 17,623,790 |
| 2022-08-17 | 1.38 | 1.353 | 1.394 | 1.348 | -1.67% | 2471 | 49,835,000 | 68,451,143 |
| 2022-08-16 | 1.356 | 1.376 | 1.384 | 1.356 | +1.47% | 2347 | 40,696,000 | 55,931,980 |
| 2022-08-15 | 1.35 | 1.356 | 1.367 | 1.317 | +0.44% | 2756 | 38,021,000 | 51,233,474 |
| 2022-08-12 | 1.36 | 1.35 | 1.36 | 1.34 | -0.30% | 1763 | 15,213,000 | 20,530,200 |
| 2022-08-11 | 1.362 | 1.354 | 1.374 | 1.353 | -0.59% | 2024 | 22,557,000 | 30,738,795 |
| 2022-08-10 | 1.345 | 1.362 | 1.363 | 1.34 | +0.89% | 2314 | 29,276,000 | 39,627,284 |
| 2022-08-09 | 1.375 | 1.35 | 1.376 | 1.31 | -2.17% | 6357 | 106,395,000 | 142,732,868 |
| 2022-08-08 | 1.405 | 1.38 | 1.416 | 1.377 | -0.58% | 2845 | 35,757,000 | 49,810,000 |
| 2022-08-05 | 1.425 | 1.388 | 1.428 | 1.375 | -2.39% | 4173 | 62,059,000 | 86,765,008 |
| 2022-08-04 | 1.45 | 1.422 | 1.45 | 1.41 | -1.46% | 2150 | 40,550,000 | 57,852,025 |
| 2022-08-03 | 1.455 | 1.443 | 1.468 | 1.439 | -0.82% | 2537 | 31,684,000 | 46,008,685 |
| 2022-08-02 | 1.474 | 1.455 | 1.478 | 1.426 | -0.68% | 6679 | 129,751,000 | 188,514,351 |
| 2022-08-01 | 1.508 | 1.465 | 1.508 | 1.465 | -1.15% | 2388 | 31,305,000 | 46,434,850 |
| 2022-07-29 | 1.491 | 1.482 | 1.509 | 1.46 | -0.54% | 3337 | 93,184,000 | 137,875,277 |
| 2022-07-28 | 1.425 | 1.49 | 1.524 | 1.405 | +4.63% | 7372 | 148,729,000 | 217,123,277 |
| 2022-07-27 | 1.424 | 1.424 | 1.448 | 1.415 | +0.14% | 3070 | 58,359,000 | 83,495,331 |
| 2022-07-26 | 1.434 | 1.422 | 1.451 | 1.4 | -0.77% | 3730 | 89,633,000 | 127,491,601 |
| 2022-07-25 | 1.422 | 1.433 | 1.435 | 1.399 | +0.92% | 1771 | 28,152,000 | 39,899,564 |
| 2022-07-22 | 1.417 | 1.42 | 1.451 | 1.4 | +1.14% | 2786 | 63,505,000 | 90,110,876 |
| 2022-07-21 | 1.425 | 1.404 | 1.435 | 1.4 | -0.99% | 2014 | 53,151,000 | 75,118,901 |
| 2022-07-20 | 1.428 | 1.418 | 1.449 | 1.417 | -0.49% | 1778 | 23,820,000 | 33,989,106 |
| 2022-07-19 | 1.449 | 1.425 | 1.449 | 1.411 | -1.32% | 2745 | 46,473,000 | 66,198,924 |
| 2022-07-18 | 1.431 | 1.444 | 1.47 | 1.405 | +1.26% | 3400 | 64,438,000 | 92,331,240 |
| 2022-07-15 | 1.411 | 1.426 | 1.43 | 1.396 | +0.42% | 1470 | 37,214,000 | 52,717,130 |
| 2022-07-14 | 1.403 | 1.42 | 1.431 | 1.353 | +0.07% | 2534 | 60,075,000 | 84,290,834 |
| 2022-07-13 | 1.431 | 1.419 | 1.442 | 1.399 | -0.77% | 1868 | 53,390,000 | 75,758,308 |
| 2022-07-12 | 1.432 | 1.43 | 1.445 | 1.425 | 0.00% | 1642 | 31,679,000 | 45,292,495 |
| 2022-07-11 | 1.47 | 1.43 | 1.476 | 1.42 | -2.65% | 3140 | 57,231,000 | 82,268,065 |
| 2022-07-08 | 1.479 | 1.469 | 1.479 | 1.46 | -0.07% | 1660 | 25,105,000 | 36,871,198 |
| 2022-07-07 | 1.456 | 1.47 | 1.475 | 1.44 | +1.31% | 2462 | 36,947,000 | 54,087,502 |
| 2022-07-06 | 1.475 | 1.451 | 1.481 | 1.44 | -1.29% | 2190 | 39,607,000 | 58,037,713 |
| 2022-07-05 | 1.499 | 1.47 | 1.535 | 1.39 | -0.34% | 9416 | 266,140,000 | 387,196,930 |
| 2022-07-04 | 1.438 | 1.475 | 1.499 | 1.314 | +0.48% | 8699 | 205,964,000 | 293,271,378 |
| 2022-07-01 | 1.475 | 1.468 | 1.484 | 1.439 | -0.94% | 2903 | 51,179,000 | 74,663,516 |
| 2022-06-30 | 1.539 | 1.482 | 1.549 | 1.4 | -3.83% | 9159 | 222,867,000 | 329,325,257 |
| 2022-06-29 | 1.48 | 1.541 | 1.599 | 1.432 | +5.26% | 12420 | 329,360,000 | 504,864,165 |
| 2022-06-28 | 1.461 | 1.464 | 1.483 | 1.442 | +0.83% | 2754 | 54,056,000 | 79,252,561 |
| 2022-06-27 | 1.432 | 1.452 | 1.464 | 1.415 | +0.90% | 2524 | 53,743,000 | 77,593,370 |
| 2022-06-24 | 1.441 | 1.439 | 1.449 | 1.401 | +1.05% | 2233 | 30,951,000 | 44,188,307 |
| 2022-06-23 | 1.471 | 1.424 | 1.495 | 1.423 | -3.20% | 3629 | 61,544,000 | 89,996,375 |
| 2022-06-22 | 1.425 | 1.471 | 1.478 | 1.382 | +2.22% | 5009 | 83,332,000 | 118,821,721 |
| 2022-06-21 | 1.469 | 1.439 | 1.469 | 1.43 | -0.42% | 3477 | 46,737,000 | 67,801,209 |
| 2022-06-20 | 1.419 | 1.445 | 1.463 | 1.381 | +1.83% | 7491 | 136,048,000 | 194,838,075 |
| 2022-06-17 | 1.451 | 1.419 | 1.476 | 1.403 | -4.77% | 11022 | 271,655,000 | 388,297,404 |
| 2022-06-16 | 1.49 | 1.49 | 1.52 | 1.467 | 0.00% | 6342 | 127,866,000 | 191,521,044 |
| 2022-06-15 | 1.551 | 1.49 | 1.58 | 1.485 | -3.87% | 11911 | 241,415,000 | 364,600,689 |
| 2022-06-14 | 1.401 | 1.55 | 1.655 | 1.401 | +21.66% | 42100 | 1,172,426,000 | 1,793,082,312 |
| 2022-06-10 | 1.201 | 1.274 | 1.288 | 1.201 | +6.08% | 6127 | 181,975,000 | 228,650,831 |
| 2022-06-09 | 1.21 | 1.201 | 1.21 | 1.191 | -0.08% | 2079 | 24,169,000 | 28,967,896 |
| 2022-06-08 | 1.219 | 1.202 | 1.247 | 1.187 | -1.48% | 3391 | 66,119,000 | 80,382,031 |
| 2022-06-07 | 1.23 | 1.22 | 1.232 | 1.207 | -0.81% | 1925 | 27,384,000 | 33,357,893 |
| 2022-06-06 | 1.243 | 1.23 | 1.25 | 1.22 | 0.00% | 2279 | 60,729,000 | 74,711,661 |
| 2022-06-03 | 1.255 | 1.23 | 1.256 | 1.22 | -1.20% | 2327 | 25,123,000 | 30,990,508 |
| 2022-06-02 | 1.266 | 1.245 | 1.266 | 1.237 | -1.11% | 1532 | 15,724,000 | 19,614,980 |
| 2022-06-01 | 1.239 | 1.259 | 1.263 | 1.227 | +2.36% | 1602 | 34,549,000 | 43,167,049 |
| 2022-05-31 | 1.253 | 1.23 | 1.262 | 1.216 | -1.60% | 2195 | 37,166,000 | 46,037,471 |
| 2022-05-30 | 1.289 | 1.25 | 1.289 | 1.24 | +0.73% | 3294 | 82,599,000 | 103,803,727 |
| 2022-05-27 | 1.229 | 1.241 | 1.268 | 1.222 | +1.72% | 3386 | 74,791,000 | 93,029,755 |
| 2022-05-26 | 1.229 | 1.22 | 1.249 | 1.203 | -0.73% | 4463 | 86,224,000 | 106,123,740 |
| 2022-05-25 | 1.249 | 1.229 | 1.262 | 1.212 | +0.08% | 3081 | 80,648,000 | 98,920,500 |
| 2022-05-24 | 1.289 | 1.228 | 1.296 | 1.211 | -4.73% | 5579 | 92,732,000 | 115,114,529 |
| 2022-05-23 | 1.36 | 1.289 | 1.369 | 1.282 | -5.22% | 5480 | 50,816,000 | 66,708,465 |
| 2022-05-20 | 1.382 | 1.36 | 1.386 | 1.357 | -1.38% | 3184 | 46,316,000 | 63,148,717 |
| 2022-05-19 | 1.407 | 1.379 | 1.407 | 1.358 | -1.36% | 3162 | 48,437,000 | 66,576,136 |
| 2022-05-18 | 1.403 | 1.398 | 1.414 | 1.393 | -0.14% | 2899 | 92,156,000 | 129,403,398 |
| 2022-05-17 | 1.399 | 1.4 | 1.441 | 1.391 | +0.07% | 3095 | 59,426,000 | 84,226,378 |
| 2022-05-16 | 1.398 | 1.399 | 1.405 | 1.384 | +0.21% | 1638 | 19,467,000 | 27,171,651 |
| 2022-05-13 | 1.419 | 1.396 | 1.428 | 1.38 | -1.34% | 2117 | 24,715,000 | 34,449,340 |
| 2022-05-12 | 1.441 | 1.415 | 1.456 | 1.372 | +1.29% | 4595 | 98,015,000 | 138,127,359 |
| 2022-05-11 | 1.384 | 1.397 | 1.409 | 1.356 | +0.72% | 2004 | 22,596,000 | 31,495,618 |
| 2022-05-06 | 1.43 | 1.387 | 1.438 | 1.382 | -2.12% | 2804 | 29,706,000 | 41,533,663 |
| 2022-05-05 | 1.425 | 1.417 | 1.434 | 1.414 | 0.00% | 1641 | 16,116,000 | 22,943,107 |
| 2022-05-04 | 1.437 | 1.417 | 1.453 | 1.415 | -1.39% | 1890 | 15,831,000 | 22,648,229 |
| 2022-04-29 | 1.472 | 1.437 | 1.523 | 1.41 | -0.21% | 4893 | 88,379,000 | 128,864,346 |
| 2022-04-28 | 1.499 | 1.44 | 1.539 | 1.437 | -3.36% | 3916 | 61,726,000 | 91,730,384 |
| 2022-04-27 | 1.407 | 1.49 | 1.517 | 1.4 | +6.43% | 4644 | 71,079,000 | 104,400,905 |
| 2022-04-26 | 1.354 | 1.4 | 1.409 | 1.352 | +3.40% | 2510 | 72,414,000 | 99,972,853 |
| 2022-04-25 | 1.394 | 1.354 | 1.394 | 1.348 | -2.52% | 2790 | 23,098,000 | 31,418,500 |
| 2022-04-22 | 1.395 | 1.389 | 1.41 | 1.37 | -0.50% | 2301 | 23,985,000 | 33,366,554 |
| 2022-04-21 | 1.412 | 1.396 | 1.429 | 1.395 | -1.48% | 1791 | 13,877,000 | 19,569,928 |
| 2022-04-20 | 1.42 | 1.417 | 1.441 | 1.406 | -0.70% | 1927 | 29,351,000 | 41,690,035 |
| 2022-04-19 | 1.457 | 1.427 | 1.464 | 1.385 | -2.06% | 3389 | 39,875,000 | 56,235,995 |
| 2022-04-18 | 1.487 | 1.457 | 1.499 | 1.45 | -1.69% | 2018 | 13,164,000 | 19,383,656 |
| 2022-04-15 | 1.48 | 1.482 | 1.491 | 1.41 | +0.88% | 2418 | 31,337,000 | 45,320,707 |
| 2022-04-14 | 1.558 | 1.469 | 1.558 | 1.464 | -5.10% | 3759 | 32,980,000 | 49,320,130 |
| 2022-04-13 | 1.59 | 1.548 | 1.608 | 1.535 | -2.52% | 1995 | 22,500,000 | 35,281,293 |
| 2022-04-12 | 1.579 | 1.588 | 1.589 | 1.52 | +0.89% | 2633 | 22,031,000 | 34,147,160 |
| 2022-04-11 | 1.6 | 1.574 | 1.629 | 1.57 | -2.42% | 2320 | 21,209,000 | 33,852,997 |
| 2022-04-08 | 1.622 | 1.613 | 1.643 | 1.58 | -0.86% | 2778 | 27,413,000 | 44,037,423 |
| 2022-04-07 | 1.637 | 1.627 | 1.669 | 1.604 | -0.43% | 2685 | 30,288,000 | 49,379,426 |
| 2022-04-06 | 1.654 | 1.634 | 1.689 | 1.551 | -2.51% | 3552 | 33,158,000 | 54,605,935 |
| 2022-04-05 | 1.809 | 1.676 | 1.847 | 1.624 | -6.79% | 5797 | 51,001,000 | 87,119,573 |
| 2022-04-04 | 1.96 | 1.798 | 1.96 | 1.7 | +0.90% | 7496 | 61,686,000 | 111,536,161 |
| 2022-04-01 | 1.689 | 1.782 | 1.813 | 1.678 | +7.28% | 7160 | 68,601,000 | 120,171,834 |
| 2022-03-31 | 1.492 | 1.661 | 1.758 | 1.471 | +13.46% | 9669 | 104,848,000 | 174,354,217 |
| 2022-03-30 | 1.417 | 1.464 | 1.521 | 1.382 | +6.86% | 4306 | 49,007,000 | 71,396,659 |
| 2022-03-29 | 1.374 | 1.37 | 1.403 | 1.368 | +0.37% | 4389 | 45,581,000 | 63,187,970 |
| 2022-03-28 | 1.545 | 1.365 | 1.545 | 1.319 | -17.22% | 8647 | 94,358,000 | 131,217,923 |
| 2022-02-25 | 1.7 | 1.649 | 1.899 | 1.585 | +3.78% | 10477 | 116,866,000 | 194,270,672 |
| 2022-02-24 | 1.884 | 1.589 | 1.884 | 1.15 | -24.08% | 14961 | 162,856,000 | 250,722,606 |
| 2022-02-22 | 2.099 | 2.093 | 2.169 | 1.89 | -2.65% | 17105 | 231,543,000 | 469,536,349 |
| 2022-02-21 | 2.39 | 2.15 | 2.395 | 2.13 | -8.67% | 14155 | 152,702,000 | 346,170,708 |
| 2022-02-18 | 2.395 | 2.354 | 2.41 | 2.349 | -1.09% | 4908 | 54,927,000 | 130,457,220 |
| 2022-02-17 | 2.427 | 2.38 | 2.427 | 2.372 | -2.26% | 3626 | 40,911,000 | 98,077,944 |
| 2022-02-16 | 2.411 | 2.435 | 2.438 | 2.402 | +2.31% | 2728 | 29,227,000 | 70,835,653 |
| 2022-02-15 | 2.375 | 2.38 | 2.414 | 2.375 | +0.72% | 4022 | 52,973,000 | 126,652,741 |
| 2022-02-14 | 2.408 | 2.363 | 2.413 | 2.351 | -1.91% | 8606 | 106,138,000 | 251,774,296 |
| 2022-02-11 | 2.416 | 2.409 | 2.452 | 2.409 | -1.19% | 3424 | 58,359,000 | 141,631,030 |
| 2022-02-10 | 2.432 | 2.438 | 2.45 | 2.42 | +0.83% | 3584 | 40,495,000 | 98,672,364 |
| 2022-02-09 | 2.419 | 2.418 | 2.456 | 2.408 | +0.58% | 4763 | 61,053,000 | 148,128,373 |
| 2022-02-08 | 2.415 | 2.404 | 2.419 | 2.392 | +0.08% | 4172 | 67,272,000 | 161,526,144 |
| 2022-02-07 | 2.435 | 2.402 | 2.438 | 2.398 | -0.33% | 2962 | 31,387,000 | 75,565,053 |
| 2022-02-04 | 2.42 | 2.41 | 2.448 | 2.399 | 0.00% | 2699 | 23,077,000 | 55,862,616 |
| 2022-02-03 | 2.42 | 2.41 | 2.442 | 2.403 | -1.19% | 2729 | 30,024,000 | 72,718,573 |
| 2022-02-02 | 2.462 | 2.439 | 2.462 | 2.424 | -0.12% | 2147 | 19,239,000 | 46,974,930 |
| 2022-02-01 | 2.432 | 2.442 | 2.463 | 2.419 | +1.24% | 2659 | 26,505,000 | 64,697,529 |
| 2022-01-31 | 2.436 | 2.412 | 2.492 | 2.412 | -0.58% | 4476 | 75,643,000 | 185,619,294 |
| 2022-01-28 | 2.447 | 2.426 | 2.472 | 2.422 | -0.82% | 3096 | 50,663,000 | 123,720,058 |
| 2022-01-27 | 2.4 | 2.446 | 2.449 | 2.4 | +1.49% | 3603 | 57,087,000 | 138,992,613 |
| 2022-01-26 | 2.425 | 2.41 | 2.461 | 2.398 | +0.17% | 3501 | 36,285,000 | 88,114,020 |
| 2022-01-25 | 2.423 | 2.406 | 2.487 | 2.37 | +0.59% | 4464 | 55,208,000 | 132,932,847 |
| 2022-01-24 | 2.489 | 2.392 | 2.492 | 2.32 | -3.90% | 11234 | 121,018,000 | 291,503,997 |
| 2022-01-21 | 2.499 | 2.489 | 2.511 | 2.473 | -0.40% | 5369 | 56,730,000 | 141,283,237 |
| 2022-01-20 | 2.532 | 2.499 | 2.565 | 2.494 | 0.00% | 5525 | 60,861,000 | 152,669,428 |
| 2022-01-19 | 2.51 | 2.499 | 2.545 | 2.462 | -0.24% | 7053 | 86,289,000 | 216,349,627 |
| 2022-01-18 | 2.57 | 2.505 | 2.576 | 2.47 | -2.68% | 10170 | 97,243,000 | 244,154,158 |
| 2022-01-17 | 2.559 | 2.574 | 2.584 | 2.534 | +1.18% | 4354 | 58,977,000 | 150,678,507 |
| 2022-01-14 | 2.591 | 2.544 | 2.591 | 2.533 | -1.81% | 7898 | 82,120,000 | 210,379,681 |
| 2022-01-13 | 2.601 | 2.591 | 2.607 | 2.571 | -0.23% | 4742 | 53,450,000 | 138,125,101 |
| 2022-01-12 | 2.617 | 2.597 | 2.618 | 2.593 | -0.65% | 3792 | 31,670,000 | 82,342,430 |
| 2022-01-11 | 2.625 | 2.614 | 2.625 | 2.59 | +0.08% | 2713 | 43,083,000 | 112,359,013 |
| 2022-01-10 | 2.62 | 2.612 | 2.648 | 2.6 | -0.19% | 3072 | 35,332,000 | 92,361,129 |
| 2022-01-06 | 2.619 | 2.617 | 2.645 | 2.607 | -0.53% | 3396 | 34,223,000 | 89,682,489 |
| 2022-01-05 | 2.643 | 2.631 | 2.656 | 2.631 | -0.53% | 2212 | 20,024,000 | 52,962,334 |
| 2022-01-04 | 2.64 | 2.645 | 2.654 | 2.63 | +0.80% | 2897 | 26,409,000 | 69,844,388 |
| 2022-01-03 | 2.612 | 2.624 | 2.649 | 2.612 | 0.00% | 3002 | 29,284,000 | 77,149,863 |