Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 3.82 | 3.8 | 3.86 | 3.69 | -0.65% | 82 | 150,000 | 567,315 |
| 2021-12-29 | 3.975 | 3.825 | 3.975 | 3.8 | -2.92% | 40 | 72,000 | 277,710 |
| 2021-12-28 | 4.17 | 3.94 | 4.22 | 3.94 | -6.97% | 105 | 213,000 | 852,125 |
| 2021-12-27 | 3.81 | 4.235 | 4.45 | 3.8 | +11.45% | 504 | 1,078,000 | 4,518,930 |
| 2021-12-24 | 3.72 | 3.8 | 3.94 | 3.68 | +3.26% | 81 | 163,000 | 625,050 |
| 2021-12-23 | 3.615 | 3.68 | 3.935 | 3.585 | +2.94% | 161 | 282,000 | 1,061,895 |
| 2021-12-22 | 3.6 | 3.575 | 3.65 | 3.57 | -0.42% | 21 | 37,000 | 133,795 |
| 2021-12-21 | 3.625 | 3.59 | 3.625 | 3.515 | -1.64% | 24 | 39,000 | 139,460 |
| 2021-12-20 | 3.795 | 3.65 | 3.82 | 3.6 | -4.45% | 97 | 192,000 | 703,960 |
| 2021-12-17 | 3.87 | 3.82 | 3.87 | 3.765 | -1.42% | 55 | 133,000 | 505,505 |
| 2021-12-16 | 3.985 | 3.875 | 4.03 | 3.805 | -0.64% | 68 | 113,000 | 443,380 |
| 2021-12-15 | 4.065 | 3.9 | 4.13 | 3.9 | -1.27% | 64 | 121,000 | 481,360 |
| 2021-12-14 | 4.02 | 3.95 | 4.095 | 3.93 | -5.16% | 25 | 66,000 | 261,875 |
| 2021-12-13 | 4.01 | 4.165 | 4.165 | 3.9 | +2.33% | 58 | 106,000 | 423,405 |
| 2021-12-10 | 4.005 | 4.07 | 4.195 | 3.975 | +0.12% | 96 | 206,000 | 838,235 |
| 2021-12-09 | 4.165 | 4.065 | 4.18 | 3.965 | -2.87% | 54 | 84,000 | 339,045 |
| 2021-12-08 | 4.115 | 4.185 | 4.185 | 3.96 | +3.72% | 54 | 94,000 | 381,925 |
| 2021-12-07 | 4.11 | 4.035 | 4.2 | 3.915 | -1.10% | 114 | 196,000 | 784,880 |
| 2021-12-06 | 4.12 | 4.08 | 4.305 | 4 | +0.37% | 130 | 199,000 | 824,875 |
| 2021-12-03 | 4.255 | 4.065 | 4.275 | 4.065 | -3.21% | 88 | 263,000 | 1,093,720 |
| 2021-12-02 | 4.3 | 4.2 | 4.415 | 4.105 | -4.33% | 153 | 273,000 | 1,153,160 |
| 2021-12-01 | 4.42 | 4.39 | 4.8 | 4.105 | +3.05% | 526 | 1,071,000 | 4,689,935 |
| 2021-11-30 | 4.12 | 4.26 | 4.8 | 4.12 | +4.80% | 955 | 1,674,000 | 7,524,885 |
| 2021-11-29 | 4.86 | 4.065 | 4.86 | 4.065 | -8.55% | 243 | 473,000 | 1,993,220 |
| 2021-11-26 | 4.765 | 4.445 | 4.765 | 4.12 | -10.11% | 330 | 486,000 | 2,152,070 |
| 2021-11-25 | 4.155 | 4.945 | 5.3 | 4.01 | +21.05% | 1506 | 2,860,000 | 13,800,100 |
| 2021-11-24 | 4.235 | 4.085 | 4.36 | 4.02 | -2.62% | 29 | 43,000 | 178,175 |
| 2021-11-23 | 3.93 | 4.195 | 4.2 | 3.93 | +5.27% | 57 | 107,000 | 437,725 |
| 2021-11-22 | 3.91 | 3.985 | 4.45 | 3.895 | +2.31% | 421 | 755,000 | 3,156,285 |
| 2021-11-19 | 4.27 | 3.895 | 4.275 | 3.885 | -6.71% | 97 | 204,000 | 821,680 |
| 2021-11-18 | 4.075 | 4.175 | 4.5 | 4.055 | +3.60% | 115 | 190,000 | 799,910 |
| 2021-11-17 | 4.19 | 4.03 | 4.19 | 4.03 | -2.42% | 29 | 53,000 | 217,970 |
| 2021-11-16 | 4.225 | 4.13 | 4.3 | 4.09 | -1.55% | 38 | 57,000 | 240,230 |
| 2021-11-15 | 4.42 | 4.195 | 4.67 | 3.9 | -4.66% | 228 | 513,000 | 2,131,035 |
| 2021-11-12 | 4.44 | 4.4 | 4.58 | 4.385 | -1.90% | 27 | 50,000 | 222,010 |
| 2021-11-11 | 4.68 | 4.485 | 4.68 | 4.455 | -2.39% | 48 | 85,000 | 382,470 |
| 2021-11-10 | 4.71 | 4.595 | 4.71 | 4.55 | -2.44% | 61 | 106,000 | 488,120 |
| 2021-11-09 | 4.74 | 4.71 | 4.89 | 4.705 | -1.26% | 30 | 47,000 | 223,465 |
| 2021-11-08 | 4.85 | 4.77 | 4.875 | 4.74 | -1.45% | 31 | 54,000 | 257,905 |
| 2021-11-05 | 4.87 | 4.84 | 4.87 | 4.67 | -0.82% | 76 | 179,000 | 854,540 |
| 2021-11-03 | 5.12 | 4.88 | 5.18 | 4.805 | -0.61% | 81 | 156,000 | 769,115 |
| 2021-11-02 | 4.9 | 4.91 | 5.325 | 4.86 | +0.20% | 509 | 938,000 | 4,741,065 |
| 2021-11-01 | 5.005 | 4.9 | 5.125 | 4.8 | -3.07% | 121 | 221,000 | 1,078,590 |
| 2021-10-29 | 5.09 | 5.055 | 5.225 | 5.055 | +2.33% | 51 | 91,000 | 465,070 |
| 2021-10-28 | 5.155 | 4.94 | 5.5 | 4.805 | -3.70% | 283 | 437,000 | 2,203,500 |
| 2021-10-27 | 5.25 | 5.13 | 5.67 | 5.02 | -2.29% | 187 | 313,000 | 1,640,075 |
| 2021-10-26 | 4.97 | 5.25 | 5.72 | 4.905 | +5.00% | 889 | 1,637,000 | 8,789,865 |
| 2021-10-25 | 5.02 | 5 | 5.685 | 4.85 | +3.31% | 1232 | 2,375,000 | 12,438,180 |
| 2021-10-22 | 4.88 | 4.84 | 6.04 | 4.61 | -3.39% | 1059 | 2,315,000 | 12,603,600 |
| 2021-10-21 | 5.01 | 5.01 | 5.325 | 4.925 | +0.50% | 126 | 213,000 | 1,084,620 |
| 2021-10-20 | 5.495 | 4.985 | 5.65 | 4.705 | -9.36% | 551 | 1,315,000 | 6,726,900 |
| 2021-10-19 | 6.095 | 5.5 | 6.23 | 5.07 | -5.98% | 771 | 1,767,000 | 9,748,265 |
| 2021-10-18 | 4.62 | 5.85 | 6.58 | 4.46 | +24.34% | 2329 | 4,794,000 | 27,325,775 |
| 2021-10-15 | 5.035 | 4.705 | 5.035 | 4.3 | -7.29% | 385 | 981,000 | 4,494,720 |
| 2021-10-14 | 6.09 | 5.075 | 7.325 | 4.615 | -8.39% | 2006 | 5,012,000 | 31,242,415 |
| 2021-10-13 | 3.97 | 5.54 | 5.54 | 3.97 | +39.90% | 1521 | 4,042,000 | 20,272,380 |
| 2021-10-12 | 3.92 | 3.96 | 3.97 | 3.89 | +0.89% | 32 | 64,000 | 252,395 |
| 2021-10-11 | 4.02 | 3.925 | 4.03 | 3.855 | -3.33% | 62 | 158,000 | 619,250 |
| 2021-10-08 | 4.065 | 4.06 | 4.24 | 3.96 | +1.12% | 84 | 230,000 | 938,870 |
| 2021-10-07 | 3.945 | 4.015 | 4.185 | 3.845 | +3.08% | 100 | 215,000 | 862,815 |
| 2021-10-06 | 3.95 | 3.895 | 3.95 | 3.815 | -1.02% | 20 | 46,000 | 180,045 |
| 2021-10-05 | 4.2 | 3.935 | 4.2 | 3.92 | -0.88% | 21 | 24,000 | 96,320 |
| 2021-10-04 | 3.885 | 3.97 | 4.1 | 3.885 | +4.34% | 132 | 256,000 | 1,018,160 |
| 2021-10-01 | 3.83 | 3.805 | 3.915 | 3.805 | -2.19% | 20 | 27,000 | 103,530 |
| 2021-09-30 | 3.83 | 3.89 | 3.91 | 3.78 | +0.13% | 19 | 26,000 | 100,385 |
| 2021-09-29 | 3.87 | 3.885 | 3.885 | 3.86 | +1.83% | 7 | 7,000 | 27,075 |
| 2021-09-28 | 3.97 | 3.815 | 3.97 | 3.785 | -1.04% | 40 | 83,000 | 320,465 |
| 2021-09-27 | 4.025 | 3.855 | 4.13 | 3.8 | -1.91% | 75 | 180,000 | 707,570 |
| 2021-09-24 | 3.755 | 3.93 | 4.27 | 3.755 | +5.36% | 438 | 1,008,000 | 4,066,855 |
| 2021-09-23 | 3.77 | 3.73 | 3.865 | 3.73 | -1.71% | 23 | 30,000 | 113,115 |
| 2021-09-22 | 3.75 | 3.795 | 3.8 | 3.735 | -0.13% | 23 | 30,000 | 112,710 |
| 2021-09-21 | 3.685 | 3.8 | 4.09 | 3.685 | +3.83% | 118 | 244,000 | 955,205 |
| 2021-09-20 | 3.675 | 3.66 | 4.08 | 3.6 | +1.24% | 229 | 509,000 | 1,926,925 |
| 2021-09-17 | 3.735 | 3.615 | 3.735 | 3.6 | -2.30% | 15 | 31,000 | 112,700 |
| 2021-09-16 | 3.68 | 3.7 | 3.725 | 3.555 | +0.27% | 69 | 108,000 | 394,375 |
| 2021-09-15 | 3.6 | 3.69 | 4.07 | 3.58 | +1.65% | 139 | 323,000 | 1,227,540 |
| 2021-09-14 | 3.6 | 3.63 | 3.71 | 3.59 | +0.83% | 38 | 69,000 | 252,075 |
| 2021-09-13 | 3.6 | 3.6 | 3.64 | 3.55 | -0.28% | 38 | 57,000 | 205,095 |
| 2021-09-10 | 3.61 | 3.61 | 4.11 | 3.6 | +0.98% | 198 | 391,000 | 1,461,985 |
| 2021-09-09 | 3.555 | 3.575 | 3.62 | 3.55 | +0.56% | 20 | 33,000 | 117,835 |
| 2021-09-08 | 3.66 | 3.555 | 3.685 | 3.545 | -0.28% | 34 | 58,000 | 209,560 |
| 2021-09-07 | 3.545 | 3.565 | 3.635 | 3.545 | +0.14% | 13 | 16,000 | 57,435 |
| 2021-09-06 | 3.6 | 3.56 | 3.625 | 3.55 | -1.11% | 44 | 65,000 | 232,950 |
| 2021-09-03 | 3.625 | 3.6 | 3.645 | 3.6 | -0.69% | 5 | 7,000 | 25,405 |
| 2021-09-02 | 3.56 | 3.625 | 3.735 | 3.53 | +1.83% | 49 | 97,000 | 350,360 |
| 2021-09-01 | 3.575 | 3.56 | 3.625 | 3.545 | -0.84% | 31 | 53,000 | 189,760 |
| 2021-08-31 | 3.575 | 3.59 | 3.61 | 3.57 | +0.70% | 29 | 61,000 | 219,005 |
| 2021-08-30 | 3.59 | 3.565 | 3.62 | 3.535 | -0.56% | 66 | 126,000 | 449,900 |
| 2021-08-27 | 3.635 | 3.585 | 4.475 | 3.585 | -0.83% | 786 | 1,744,000 | 6,896,135 |
| 2021-08-26 | 3.63 | 3.615 | 3.64 | 3.615 | -0.28% | 10 | 21,000 | 76,215 |
| 2021-08-25 | 3.625 | 3.625 | 3.625 | 3.6 | -0.55% | 11 | 22,000 | 79,295 |
| 2021-08-24 | 3.63 | 3.645 | 3.66 | 3.61 | -0.68% | 6 | 10,000 | 36,240 |
| 2021-08-23 | 3.88 | 3.67 | 3.88 | 3.565 | +1.38% | 29 | 53,000 | 193,665 |
| 2021-08-20 | 3.835 | 3.62 | 3.835 | 3.575 | -0.96% | 6 | 6,000 | 22,040 |
| 2021-08-19 | 3.69 | 3.655 | 3.7 | 3.635 | -0.41% | 12 | 13,000 | 47,730 |
| 2021-08-18 | 3.6 | 3.67 | 3.715 | 3.6 | +1.94% | 25 | 45,000 | 163,075 |
| 2021-08-17 | 3.675 | 3.6 | 3.715 | 3.59 | +0.42% | 28 | 40,000 | 146,290 |
| 2021-08-16 | 3.56 | 3.585 | 3.64 | 3.555 | +0.56% | 21 | 29,000 | 104,405 |
| 2021-08-13 | 3.545 | 3.565 | 3.985 | 3.51 | 0.00% | 120 | 250,000 | 926,055 |
| 2021-08-12 | 3.55 | 3.565 | 3.63 | 3.55 | -0.42% | 8 | 8,000 | 28,560 |
| 2021-08-11 | 3.645 | 3.58 | 3.645 | 3.58 | +0.70% | 6 | 7,000 | 25,225 |
| 2021-08-10 | 3.585 | 3.555 | 3.67 | 3.555 | -0.97% | 10 | 11,000 | 39,550 |
| 2021-08-09 | 3.605 | 3.59 | 3.69 | 3.53 | -0.97% | 13 | 22,000 | 78,665 |
| 2021-08-06 | 3.645 | 3.625 | 3.645 | 3.51 | -0.68% | 42 | 65,000 | 232,460 |
| 2021-08-05 | 3.665 | 3.65 | 3.765 | 3.555 | -1.35% | 61 | 111,000 | 402,030 |
| 2021-08-04 | 3.58 | 3.7 | 4 | 3.58 | +5.71% | 261 | 504,000 | 1,915,360 |
| 2021-08-03 | 3.71 | 3.5 | 3.71 | 3.495 | -1.13% | 30 | 46,000 | 162,830 |
| 2021-08-02 | 3.47 | 3.54 | 3.585 | 3.47 | -1.67% | 4 | 4,000 | 14,095 |
| 2021-07-30 | 3.63 | 3.6 | 3.63 | 3.6 | 0.00% | 3 | 23,000 | 82,860 |
| 2021-07-29 | 3.605 | 3.6 | 3.62 | 3.6 | +1.84% | 11 | 40,000 | 144,030 |
| 2021-07-27 | 3.465 | 3.535 | 3.535 | 3.455 | 0.00% | 9 | 12,000 | 41,980 |
| 2021-07-26 | 3.465 | 3.535 | 3.535 | 3.46 | 0.00% | 7 | 10,000 | 34,905 |
| 2021-07-23 | 3.535 | 3.535 | 3.535 | 3.535 | +1.73% | 1 | 1,000 | 3,535 |
| 2021-07-22 | 3.5 | 3.475 | 3.555 | 3.44 | +0.14% | 16 | 18,000 | 62,945 |
| 2021-07-21 | 3.635 | 3.47 | 3.635 | 3.415 | -2.53% | 32 | 39,000 | 136,500 |
| 2021-07-20 | 3.56 | 3.56 | 3.56 | 3.56 | +0.56% | 1 | 1,000 | 3,560 |
| 2021-07-19 | 3.53 | 3.54 | 3.605 | 3.46 | -2.34% | 21 | 27,000 | 94,540 |
| 2021-07-16 | 3.465 | 3.625 | 3.635 | 3.465 | +5.99% | 29 | 32,000 | 114,235 |
| 2021-07-15 | 3.66 | 3.42 | 3.685 | 3.42 | -6.17% | 21 | 24,000 | 85,350 |
| 2021-07-14 | 3.645 | 3.645 | 3.645 | 3.645 | -1.35% | 1 | 1,000 | 3,645 |
| 2021-07-13 | 3.585 | 3.695 | 3.695 | 3.56 | +2.21% | 20 | 41,000 | 146,845 |
| 2021-07-12 | 3.58 | 3.615 | 3.74 | 3.53 | +0.28% | 32 | 76,000 | 272,925 |
| 2021-07-09 | 3.71 | 3.605 | 3.84 | 3.56 | -2.04% | 40 | 61,000 | 223,955 |
| 2021-07-08 | 3.565 | 3.68 | 3.685 | 3.565 | +1.52% | 6 | 8,000 | 29,020 |
| 2021-07-07 | 3.765 | 3.625 | 3.765 | 3.52 | -1.23% | 15 | 16,000 | 57,855 |
| 2021-07-06 | 3.595 | 3.67 | 3.67 | 3.595 | +0.55% | 13 | 35,000 | 125,975 |
| 2021-07-05 | 3.6 | 3.65 | 3.65 | 3.6 | -0.14% | 10 | 15,000 | 54,380 |
| 2021-07-02 | 3.675 | 3.655 | 3.695 | 3.6 | -1.62% | 19 | 27,000 | 97,935 |
| 2021-07-01 | 3.715 | 3.715 | 3.715 | 3.715 | +0.13% | 1 | 1,000 | 3,715 |
| 2021-06-30 | 3.695 | 3.71 | 3.71 | 3.695 | -0.13% | 2 | 2,000 | 7,405 |
| 2021-06-29 | 3.735 | 3.715 | 3.81 | 3.71 | +0.95% | 8 | 12,000 | 44,920 |
| 2021-06-28 | 3.81 | 3.68 | 3.81 | 3.675 | -1.60% | 5 | 5,000 | 18,650 |
| 2021-06-25 | 3.74 | 3.74 | 3.74 | 3.74 | +0.40% | 2 | 2,000 | 7,480 |
| 2021-06-24 | 3.74 | 3.725 | 3.745 | 3.645 | -0.93% | 5 | 12,000 | 44,680 |
| 2021-06-23 | 3.645 | 3.76 | 3.765 | 3.645 | +3.72% | 18 | 19,000 | 69,855 |
| 2021-06-22 | 3.61 | 3.625 | 3.64 | 3.61 | +0.14% | 10 | 11,000 | 39,900 |
| 2021-06-21 | 3.66 | 3.62 | 3.81 | 3.62 | -1.36% | 26 | 29,000 | 106,895 |
| 2021-06-18 | 3.73 | 3.67 | 3.73 | 3.64 | -1.61% | 14 | 21,000 | 77,560 |
| 2021-06-17 | 3.85 | 3.73 | 3.85 | 3.73 | -0.67% | 8 | 16,000 | 60,045 |
| 2021-06-16 | 3.745 | 3.755 | 3.98 | 3.7 | +0.27% | 17 | 17,000 | 64,830 |
| 2021-06-15 | 3.7 | 3.745 | 3.835 | 3.7 | +3.74% | 38 | 60,000 | 227,525 |
| 2021-06-14 | 3.63 | 3.61 | 3.795 | 3.6 | -2.70% | 16 | 22,000 | 80,125 |
| 2021-06-11 | 3.7 | 3.71 | 3.74 | 3.7 | -0.67% | 14 | 20,000 | 74,175 |
| 2021-06-10 | 3.625 | 3.735 | 3.74 | 3.625 | +0.95% | 6 | 6,000 | 22,255 |
| 2021-06-09 | 3.735 | 3.7 | 3.735 | 3.6 | +2.78% | 9 | 19,000 | 69,700 |
| 2021-06-08 | 3.7 | 3.6 | 3.78 | 3.54 | -3.74% | 31 | 43,000 | 156,260 |
| 2021-06-07 | 3.72 | 3.74 | 3.94 | 3.72 | +0.27% | 35 | 53,000 | 203,355 |
| 2021-06-04 | 3.6 | 3.73 | 4.09 | 3.525 | +6.57% | 177 | 384,000 | 1,495,115 |
| 2021-06-03 | 3.5 | 3.5 | 3.5 | 3.495 | +0.14% | 8 | 26,000 | 90,995 |
| 2021-06-02 | 3.495 | 3.495 | 3.5 | 3.485 | +0.43% | 16 | 24,000 | 83,910 |
| 2021-06-01 | 3.53 | 3.48 | 3.53 | 3.48 | -1.97% | 24 | 37,000 | 129,820 |
| 2021-05-31 | 3.6 | 3.55 | 3.6 | 3.55 | -0.56% | 13 | 13,000 | 46,345 |
| 2021-05-28 | 3.67 | 3.57 | 3.67 | 3.57 | -1.65% | 15 | 16,000 | 57,805 |
| 2021-05-27 | 3.67 | 3.63 | 3.67 | 3.63 | -1.09% | 2 | 2,000 | 7,300 |
| 2021-05-26 | 3.67 | 3.67 | 3.67 | 3.625 | +0.14% | 4 | 13,000 | 47,665 |
| 2021-05-25 | 3.64 | 3.665 | 3.665 | 3.635 | +1.81% | 11 | 24,000 | 87,535 |
| 2021-05-24 | 3.7 | 3.6 | 3.7 | 3.6 | -1.10% | 12 | 17,000 | 61,600 |
| 2021-05-21 | 3.715 | 3.64 | 3.715 | 3.64 | -2.15% | 4 | 4,000 | 14,785 |
| 2021-05-20 | 3.725 | 3.72 | 3.74 | 3.62 | +0.54% | 23 | 28,000 | 103,320 |
| 2021-05-19 | 3.73 | 3.7 | 3.73 | 3.69 | -1.60% | 13 | 22,000 | 81,505 |
| 2021-05-18 | 3.78 | 3.76 | 3.79 | 3.735 | +0.27% | 10 | 12,000 | 45,195 |
| 2021-05-17 | 3.78 | 3.75 | 3.79 | 3.74 | +1.35% | 13 | 23,000 | 86,675 |
| 2021-05-14 | 3.81 | 3.7 | 3.835 | 3.7 | -1.86% | 28 | 41,000 | 152,940 |
| 2021-05-13 | 3.815 | 3.77 | 4.075 | 3.765 | -1.44% | 96 | 143,000 | 558,400 |
| 2021-05-12 | 3.825 | 3.825 | 3.825 | 3.735 | -1.03% | 19 | 141,000 | 533,630 |
| 2021-05-11 | 3.845 | 3.865 | 3.865 | 3.805 | +0.52% | 16 | 137,000 | 525,290 |
| 2021-05-10 | 3.86 | 3.845 | 3.86 | 3.845 | -0.39% | 3 | 11,000 | 42,350 |
| 2021-05-07 | 3.865 | 3.86 | 3.865 | 3.845 | -0.64% | 13 | 134,000 | 516,345 |
| 2021-05-06 | 3.845 | 3.885 | 3.89 | 3.845 | 0.00% | 9 | 128,000 | 495,380 |
| 2021-05-05 | 3.85 | 3.885 | 3.885 | 3.845 | +1.70% | 9 | 129,000 | 498,885 |
| 2021-05-04 | 3.895 | 3.82 | 3.895 | 3.82 | -1.80% | 19 | 140,000 | 541,095 |
| 2021-04-30 | 3.895 | 3.89 | 3.895 | 3.855 | -1.14% | 11 | 132,000 | 511,285 |
| 2021-04-29 | 3.895 | 3.935 | 3.935 | 3.895 | +1.16% | 7 | 66,000 | 259,520 |
| 2021-04-28 | 3.855 | 3.89 | 3.89 | 3.82 | +0.13% | 17 | 129,000 | 497,780 |
| 2021-04-27 | 3.84 | 3.885 | 3.895 | 3.83 | +0.65% | 15 | 116,000 | 448,195 |
| 2021-04-26 | 3.86 | 3.86 | 3.87 | 3.86 | 0.00% | 7 | 8,000 | 30,895 |
| 2021-04-23 | 3.945 | 3.86 | 3.945 | 3.825 | -3.14% | 42 | 184,000 | 714,415 |
| 2021-04-22 | 3.925 | 3.985 | 4.02 | 3.885 | +1.14% | 22 | 136,000 | 536,020 |
| 2021-04-21 | 3.91 | 3.94 | 3.96 | 3.845 | +3.28% | 59 | 197,000 | 768,040 |
| 2021-04-20 | 3.915 | 3.815 | 3.92 | 3.8 | -2.55% | 34 | 158,000 | 614,100 |
| 2021-04-19 | 3.925 | 3.915 | 3.945 | 3.905 | -0.25% | 14 | 154,000 | 605,015 |
| 2021-04-16 | 3.91 | 3.925 | 3.975 | 3.9 | +0.13% | 17 | 125,000 | 490,910 |
| 2021-04-15 | 3.915 | 3.92 | 3.98 | 3.915 | +0.38% | 14 | 114,000 | 448,180 |
| 2021-04-14 | 3.965 | 3.905 | 4 | 3.9 | -2.38% | 32 | 136,000 | 539,475 |
| 2021-04-13 | 3.99 | 4 | 4 | 3.96 | +1.27% | 4 | 102,000 | 405,740 |
| 2021-04-12 | 3.975 | 3.95 | 3.99 | 3.93 | -2.23% | 29 | 127,000 | 501,965 |
| 2021-04-09 | 3.975 | 4.04 | 4.045 | 3.975 | +1.76% | 11 | 102,000 | 409,155 |
| 2021-04-08 | 4.025 | 3.97 | 4.025 | 3.965 | -1.61% | 15 | 107,000 | 426,855 |
| 2021-04-07 | 3.95 | 4.035 | 4.11 | 3.93 | -1.10% | 70 | 208,000 | 835,740 |
| 2021-04-06 | 3.865 | 4.08 | 4.205 | 3.865 | +4.75% | 289 | 689,000 | 2,788,935 |
| 2021-04-05 | 3.875 | 3.895 | 3.895 | 3.86 | -0.38% | 13 | 89,000 | 345,365 |
| 2021-04-02 | 3.87 | 3.91 | 3.91 | 3.865 | +0.90% | 17 | 89,000 | 346,090 |
| 2021-04-01 | 3.89 | 3.875 | 3.91 | 3.875 | -1.02% | 14 | 97,000 | 377,410 |
| 2021-03-31 | 3.86 | 3.915 | 3.915 | 3.86 | +0.26% | 9 | 84,000 | 326,470 |
| 2021-03-30 | 3.87 | 3.905 | 3.905 | 3.86 | -0.26% | 7 | 77,000 | 298,935 |
| 2021-03-29 | 3.9 | 3.915 | 3.915 | 3.85 | +0.90% | 8 | 76,000 | 295,165 |
| 2021-03-26 | 3.855 | 3.88 | 3.88 | 3.845 | +1.04% | 6 | 70,000 | 270,665 |
| 2021-03-25 | 3.87 | 3.84 | 3.89 | 3.84 | -0.78% | 10 | 48,000 | 186,175 |
| 2021-03-24 | 3.84 | 3.87 | 3.925 | 3.84 | -0.51% | 11 | 17,000 | 66,145 |
| 2021-03-23 | 3.835 | 3.89 | 3.89 | 3.835 | +0.52% | 10 | 19,000 | 73,585 |
| 2021-03-22 | 3.83 | 3.87 | 3.87 | 3.83 | -0.13% | 7 | 73,000 | 281,035 |
| 2021-03-19 | 3.845 | 3.875 | 3.88 | 3.82 | +1.44% | 23 | 101,000 | 389,135 |
| 2021-03-18 | 3.91 | 3.82 | 3.91 | 3.815 | -1.93% | 33 | 113,000 | 435,820 |
| 2021-03-17 | 4.06 | 3.895 | 4.06 | 3.855 | -0.13% | 27 | 91,000 | 354,440 |
| 2021-03-16 | 4.045 | 3.9 | 4.09 | 3.8 | -2.74% | 185 | 429,000 | 1,673,360 |
| 2021-03-15 | 4.05 | 4.01 | 4.45 | 3.91 | -2.08% | 475 | 1,034,000 | 4,290,215 |
| 2021-03-12 | 4.075 | 4.095 | 4.36 | 4.055 | +0.61% | 109 | 217,000 | 900,695 |
| 2021-03-11 | 4.03 | 4.07 | 4.075 | 4.02 | +0.74% | 15 | 88,000 | 355,875 |
| 2021-03-10 | 4.07 | 4.04 | 4.195 | 4.01 | -0.98% | 58 | 64,000 | 261,475 |
| 2021-03-09 | 4.125 | 4.08 | 4.22 | 4.08 | -0.73% | 51 | 115,000 | 474,190 |
| 2021-03-05 | 4.165 | 4.11 | 4.285 | 4.08 | -0.24% | 70 | 100,000 | 416,700 |
| 2021-03-04 | 4.235 | 4.12 | 4.235 | 4.12 | -2.60% | 24 | 83,000 | 345,160 |
| 2021-03-03 | 4.165 | 4.23 | 4.485 | 4.165 | +2.05% | 73 | 105,000 | 449,445 |
| 2021-03-02 | 4.115 | 4.145 | 4.295 | 4.115 | +0.61% | 78 | 197,000 | 826,745 |
| 2021-03-01 | 4.17 | 4.12 | 4.215 | 4.1 | -0.72% | 40 | 100,000 | 413,775 |
| 2021-02-26 | 4.275 | 4.15 | 4.32 | 4.15 | -2.70% | 59 | 229,000 | 959,635 |
| 2021-02-25 | 4.255 | 4.265 | 4.345 | 4.2 | -0.58% | 30 | 112,000 | 475,065 |
| 2021-02-24 | 4.37 | 4.29 | 4.47 | 4.1 | -0.12% | 134 | 392,000 | 1,673,635 |
| 2021-02-22 | 4.34 | 4.295 | 4.63 | 4.03 | +5.53% | 329 | 890,000 | 3,940,770 |
| 2021-02-20 | 4.155 | 4.07 | 4.2 | 4.07 | -4.01% | 56 | 104,000 | 428,080 |
| 2021-02-19 | 4.225 | 4.24 | 4.345 | 4.055 | -1.74% | 39 | 137,000 | 580,885 |
| 2021-02-18 | 4.355 | 4.315 | 4.355 | 4.22 | +2.01% | 45 | 164,000 | 699,340 |
| 2021-02-17 | 4.45 | 4.23 | 4.735 | 4.23 | -5.90% | 174 | 526,000 | 2,293,075 |
| 2021-02-16 | 4.58 | 4.495 | 4.67 | 4.465 | -1.86% | 85 | 197,000 | 891,980 |
| 2021-02-15 | 4.595 | 4.58 | 4.645 | 4.335 | +4.09% | 202 | 474,000 | 2,129,710 |
| 2021-02-12 | 4.545 | 4.4 | 5.25 | 4.255 | -1.46% | 529 | 979,000 | 4,559,770 |
| 2021-02-11 | 4.3 | 4.465 | 4.875 | 4.155 | +4.08% | 484 | 934,000 | 4,212,275 |
| 2021-02-10 | 4.28 | 4.29 | 4.41 | 4.115 | +0.12% | 138 | 296,000 | 1,253,160 |
| 2021-02-09 | 4 | 4.285 | 4.97 | 3.995 | +8.89% | 1378 | 2,768,000 | 12,358,960 |
| 2021-02-08 | 3.84 | 3.935 | 3.935 | 3.825 | +1.81% | 16 | 73,000 | 282,975 |
| 2021-02-05 | 4.05 | 3.865 | 4.05 | 3.865 | -0.64% | 40 | 151,000 | 594,290 |
| 2021-02-04 | 3.92 | 3.89 | 3.92 | 3.8 | -1.27% | 62 | 164,000 | 631,165 |
| 2021-02-03 | 3.91 | 3.94 | 4.58 | 3.91 | +0.90% | 622 | 1,182,000 | 4,984,255 |
| 2021-02-02 | 3.815 | 3.905 | 3.915 | 3.76 | 0.00% | 73 | 183,000 | 699,370 |
| 2021-02-01 | 3.765 | 3.905 | 4.14 | 3.765 | +3.03% | 243 | 423,000 | 1,677,800 |
| 2021-01-29 | 3.625 | 3.79 | 4.785 | 3.625 | +4.12% | 1460 | 3,266,000 | 14,067,820 |
| 2021-01-28 | 3.65 | 3.64 | 3.65 | 3.355 | -0.95% | 32 | 59,000 | 211,000 |
| 2021-01-27 | 3.72 | 3.675 | 3.72 | 3.65 | -1.87% | 20 | 22,000 | 81,005 |
| 2021-01-26 | 3.77 | 3.745 | 3.825 | 3.73 | -2.35% | 30 | 70,000 | 262,750 |
| 2021-01-25 | 3.93 | 3.835 | 4 | 3.75 | -0.65% | 91 | 297,000 | 1,126,485 |
| 2021-01-22 | 3.76 | 3.86 | 4.04 | 3.75 | +2.12% | 115 | 242,000 | 938,105 |
| 2021-01-21 | 3.895 | 3.78 | 3.94 | 3.72 | -2.58% | 69 | 251,000 | 955,600 |
| 2021-01-20 | 3.88 | 3.88 | 3.945 | 3.755 | +1.70% | 80 | 267,000 | 1,029,955 |
| 2021-01-19 | 3.65 | 3.815 | 4.37 | 3.65 | +4.66% | 817 | 1,970,000 | 8,006,380 |
| 2021-01-18 | 3.62 | 3.645 | 3.7 | 3.61 | 0.00% | 28 | 125,000 | 456,480 |
| 2021-01-15 | 3.75 | 3.645 | 3.75 | 3.575 | -2.02% | 46 | 182,000 | 663,300 |
| 2021-01-14 | 3.6 | 3.72 | 4.03 | 3.55 | +2.06% | 132 | 305,000 | 1,142,625 |
| 2021-01-13 | 3.555 | 3.645 | 3.745 | 3.555 | -3.19% | 56 | 189,000 | 687,080 |
| 2021-01-12 | 3.7 | 3.765 | 4.055 | 3.665 | +1.89% | 127 | 348,000 | 1,319,005 |
| 2021-01-11 | 3.605 | 3.695 | 3.98 | 3.515 | +4.23% | 99 | 346,000 | 1,272,650 |
| 2021-01-08 | 3.63 | 3.545 | 3.695 | 3.545 | -2.61% | 12 | 17,000 | 61,890 |
| 2021-01-06 | 3.61 | 3.64 | 3.66 | 3.525 | +1.82% | 13 | 104,000 | 373,060 |
| 2021-01-05 | 3.435 | 3.575 | 3.675 | 3.435 | +2.88% | 27 | 144,000 | 510,290 |
| 2021-01-04 | 3.595 | 3.475 | 3.595 | 3.47 | 0.00% | 7 | 7,000 | 24,555 |