Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 3.48 | 3.435 | 3.49 | 3.4 | -2.00% | 42 | 87,000 | 299,745 |
| 2022-12-29 | 3.45 | 3.505 | 3.515 | 3.45 | +2.64% | 21 | 59,000 | 205,690 |
| 2022-12-28 | 3.445 | 3.415 | 3.495 | 3.415 | -0.87% | 16 | 24,000 | 82,840 |
| 2022-12-27 | 3.425 | 3.445 | 3.645 | 3.405 | 0.00% | 116 | 318,000 | 1,111,970 |
| 2022-12-26 | 3.43 | 3.445 | 3.47 | 3.39 | +0.44% | 68 | 135,000 | 464,020 |
| 2022-12-23 | 3.4 | 3.43 | 3.55 | 3.4 | +0.73% | 89 | 217,000 | 754,845 |
| 2022-12-22 | 3.405 | 3.405 | 3.41 | 3.37 | +0.15% | 24 | 32,000 | 108,625 |
| 2022-12-21 | 3.445 | 3.4 | 3.45 | 3.36 | -0.29% | 45 | 124,000 | 420,315 |
| 2022-12-20 | 3.465 | 3.41 | 3.475 | 3.375 | -2.15% | 132 | 350,000 | 1,195,445 |
| 2022-12-19 | 3.51 | 3.485 | 3.65 | 3.405 | -0.71% | 218 | 522,000 | 1,816,375 |
| 2022-12-16 | 3.41 | 3.51 | 4.05 | 3.4 | +2.63% | 681 | 1,491,000 | 5,506,920 |
| 2022-12-15 | 3.495 | 3.42 | 3.495 | 3.415 | -2.29% | 19 | 58,000 | 200,725 |
| 2022-12-14 | 3.515 | 3.5 | 3.54 | 3.445 | -0.43% | 42 | 75,000 | 261,340 |
| 2022-12-13 | 3.49 | 3.515 | 3.59 | 3.44 | +0.57% | 57 | 179,000 | 623,375 |
| 2022-12-12 | 3.51 | 3.495 | 3.54 | 3.44 | -0.99% | 30 | 57,000 | 197,260 |
| 2022-12-09 | 3.46 | 3.53 | 3.685 | 3.425 | +2.02% | 306 | 871,000 | 3,087,980 |
| 2022-12-08 | 3.57 | 3.46 | 3.57 | 3.405 | +0.58% | 27 | 66,000 | 226,860 |
| 2022-12-07 | 3.645 | 3.44 | 3.645 | 3.405 | -3.23% | 62 | 96,000 | 330,030 |
| 2022-12-06 | 3.44 | 3.555 | 3.675 | 3.355 | +2.75% | 65 | 183,000 | 639,490 |
| 2022-12-05 | 3.55 | 3.46 | 3.56 | 3.46 | -0.29% | 4 | 5,000 | 17,540 |
| 2022-12-02 | 3.51 | 3.47 | 3.585 | 3.44 | -0.86% | 27 | 62,000 | 215,905 |
| 2022-12-01 | 3.45 | 3.5 | 3.63 | 3.355 | +1.60% | 105 | 238,000 | 839,085 |
| 2022-11-30 | 3.445 | 3.445 | 3.485 | 3.43 | -0.29% | 8 | 19,000 | 65,360 |
| 2022-11-29 | 3.575 | 3.455 | 3.585 | 3.44 | +0.14% | 27 | 39,000 | 135,540 |
| 2022-11-28 | 3.455 | 3.45 | 3.485 | 3.445 | -0.86% | 23 | 37,000 | 127,950 |
| 2022-11-25 | 3.48 | 3.48 | 3.51 | 3.455 | -0.57% | 14 | 18,000 | 62,560 |
| 2022-11-24 | 3.57 | 3.5 | 3.57 | 3.41 | -1.96% | 25 | 40,000 | 140,040 |
| 2022-11-23 | 3.535 | 3.57 | 3.735 | 3.46 | +1.28% | 28 | 67,000 | 239,370 |
| 2022-11-22 | 3.525 | 3.525 | 3.525 | 3.525 | 0.00% | 1 | 1,000 | 3,525 |
| 2022-11-21 | 3.485 | 3.525 | 3.525 | 3.46 | -0.28% | 14 | 19,000 | 66,435 |
| 2022-11-18 | 3.565 | 3.535 | 3.585 | 3.475 | -0.42% | 24 | 39,000 | 136,440 |
| 2022-11-17 | 3.57 | 3.55 | 3.655 | 3.475 | -0.70% | 61 | 101,000 | 360,050 |
| 2022-11-16 | 3.505 | 3.575 | 3.87 | 3.49 | +3.92% | 538 | 1,217,000 | 4,469,890 |
| 2022-11-15 | 3.445 | 3.44 | 3.45 | 3.315 | +0.29% | 46 | 72,000 | 244,975 |
| 2022-11-14 | 3.485 | 3.43 | 3.535 | 3.41 | -2.00% | 24 | 35,000 | 121,585 |
| 2022-11-11 | 3.485 | 3.5 | 3.515 | 3.48 | +1.45% | 9 | 15,000 | 52,560 |
| 2022-11-10 | 3.445 | 3.45 | 3.51 | 3.39 | +1.17% | 53 | 73,000 | 251,145 |
| 2022-11-09 | 3.535 | 3.41 | 3.55 | 3.39 | -3.40% | 49 | 99,000 | 343,775 |
| 2022-11-08 | 3.54 | 3.53 | 3.56 | 3.515 | -1.40% | 21 | 26,000 | 91,840 |
| 2022-11-07 | 3.56 | 3.58 | 3.605 | 3.53 | +0.70% | 20 | 22,000 | 78,380 |
| 2022-11-03 | 3.605 | 3.555 | 3.665 | 3.555 | -1.39% | 21 | 27,000 | 97,795 |
| 2022-11-02 | 3.585 | 3.605 | 3.7 | 3.58 | -0.55% | 24 | 93,000 | 341,860 |
| 2022-11-01 | 3.57 | 3.625 | 3.695 | 3.56 | -1.49% | 37 | 173,000 | 623,260 |
| 2022-10-31 | 3.795 | 3.68 | 3.795 | 3.44 | +0.68% | 79 | 150,000 | 546,410 |
| 2022-10-28 | 3.625 | 3.655 | 3.665 | 3.51 | -1.08% | 43 | 84,000 | 302,330 |
| 2022-10-27 | 3.61 | 3.695 | 3.93 | 3.61 | +1.09% | 147 | 209,000 | 792,955 |
| 2022-10-26 | 3.705 | 3.655 | 3.705 | 3.425 | +0.14% | 29 | 38,000 | 136,390 |
| 2022-10-25 | 3.41 | 3.65 | 3.74 | 3.405 | +4.89% | 90 | 217,000 | 785,885 |
| 2022-10-24 | 3.365 | 3.48 | 4.05 | 3.32 | +3.57% | 275 | 554,000 | 2,019,255 |
| 2022-10-21 | 3.35 | 3.36 | 3.535 | 3.3 | -0.15% | 103 | 247,000 | 831,050 |
| 2022-10-20 | 3.455 | 3.365 | 3.525 | 3.275 | -2.46% | 169 | 245,000 | 816,860 |
| 2022-10-19 | 3.265 | 3.45 | 3.45 | 3.265 | +5.67% | 28 | 52,000 | 173,475 |
| 2022-10-18 | 3.265 | 3.265 | 3.37 | 3.26 | -0.15% | 32 | 71,000 | 235,375 |
| 2022-10-17 | 3.18 | 3.27 | 3.275 | 3.09 | +2.19% | 41 | 54,000 | 172,150 |
| 2022-10-14 | 3.185 | 3.2 | 3.35 | 3.105 | +0.16% | 43 | 163,000 | 536,175 |
| 2022-10-13 | 3.1 | 3.195 | 3.2 | 3.1 | +1.59% | 24 | 42,000 | 133,060 |
| 2022-10-12 | 3.215 | 3.145 | 3.28 | 3.06 | -0.79% | 46 | 104,000 | 326,380 |
| 2022-10-11 | 3.17 | 3.17 | 3.42 | 3.01 | +0.16% | 92 | 191,000 | 602,925 |
| 2022-10-10 | 3.11 | 3.165 | 3.385 | 3 | -2.62% | 94 | 238,000 | 733,610 |
| 2022-10-07 | 3.26 | 3.25 | 3.4 | 3.09 | -0.76% | 65 | 154,000 | 495,375 |
| 2022-10-06 | 3.14 | 3.275 | 3.95 | 3.08 | +4.30% | 400 | 859,000 | 3,001,905 |
| 2022-10-05 | 3.17 | 3.14 | 3.245 | 3.025 | +1.78% | 45 | 77,000 | 238,660 |
| 2022-10-04 | 2.97 | 3.085 | 3.115 | 2.95 | +1.31% | 34 | 69,000 | 206,970 |
| 2022-10-03 | 3.035 | 3.045 | 3.195 | 2.95 | +0.16% | 83 | 192,000 | 583,110 |
| 2022-09-30 | 2.955 | 3.04 | 3.19 | 2.605 | +2.88% | 120 | 270,000 | 798,715 |
| 2022-09-29 | 3.175 | 2.955 | 3.2 | 2.9 | -4.21% | 79 | 163,000 | 496,685 |
| 2022-09-28 | 2.96 | 3.085 | 3.34 | 2.96 | -0.64% | 100 | 220,000 | 689,455 |
| 2022-09-27 | 3.315 | 3.105 | 3.315 | 2.915 | -2.36% | 51 | 115,000 | 355,770 |
| 2022-09-26 | 3.605 | 3.18 | 3.605 | 2.965 | -10.55% | 232 | 609,000 | 1,936,370 |
| 2022-09-23 | 3.81 | 3.555 | 3.81 | 3.25 | -4.82% | 124 | 248,000 | 868,100 |
| 2022-09-22 | 3.86 | 3.735 | 4.74 | 3.605 | +2.33% | 842 | 2,144,000 | 8,752,615 |
| 2022-09-21 | 4.65 | 3.65 | 4.65 | 3.09 | -29.06% | 1090 | 2,940,000 | 11,134,605 |
| 2022-09-20 | 3.78 | 5.145 | 5.145 | 3.78 | +40.00% | 1350 | 4,216,000 | 20,893,660 |
| 2022-09-19 | 3.53 | 3.675 | 3.795 | 3.495 | +2.08% | 98 | 162,000 | 591,315 |
| 2022-09-16 | 3.455 | 3.6 | 4.58 | 3.435 | +4.20% | 691 | 1,597,000 | 6,298,740 |
| 2022-09-15 | 3.485 | 3.455 | 3.525 | 3.455 | -0.72% | 23 | 34,000 | 118,705 |
| 2022-09-14 | 3.49 | 3.48 | 3.49 | 3.48 | +0.72% | 3 | 3,000 | 10,460 |
| 2022-09-13 | 3.455 | 3.455 | 3.455 | 3.43 | -0.29% | 17 | 22,000 | 75,940 |
| 2022-09-12 | 3.505 | 3.465 | 3.545 | 3.465 | 0.00% | 11 | 16,000 | 55,715 |
| 2022-09-09 | 3.54 | 3.465 | 3.54 | 3.465 | -1.98% | 19 | 31,000 | 108,720 |
| 2022-09-08 | 3.49 | 3.535 | 3.675 | 3.465 | +3.21% | 27 | 33,000 | 117,010 |
| 2022-09-07 | 3.385 | 3.425 | 3.475 | 3.385 | +0.59% | 5 | 5,000 | 17,220 |
| 2022-09-06 | 3.425 | 3.405 | 3.425 | 3.405 | -1.30% | 12 | 19,000 | 64,960 |
| 2022-09-05 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3 | 5,000 | 17,250 |
| 2022-09-02 | 3.435 | 3.47 | 3.47 | 3.435 | +1.46% | 4 | 4,000 | 13,800 |
| 2022-08-31 | 3.425 | 3.42 | 3.425 | 3.42 | -1.30% | 11 | 20,000 | 68,420 |
| 2022-08-30 | 3.405 | 3.465 | 3.6 | 3.405 | +1.32% | 27 | 34,000 | 118,720 |
| 2022-08-29 | 3.45 | 3.42 | 3.45 | 3.42 | -0.87% | 8 | 15,000 | 51,510 |
| 2022-08-26 | 3.505 | 3.45 | 3.53 | 3.45 | +1.17% | 12 | 14,000 | 48,925 |
| 2022-08-25 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | 1 | 1,000 | 3,410 |
| 2022-08-24 | 3.4 | 3.43 | 3.785 | 3.4 | +2.69% | 113 | 171,000 | 615,060 |
| 2022-08-23 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 5 | 7,000 | 23,380 |
| 2022-08-22 | 3.39 | 3.34 | 3.39 | 3.34 | -1.47% | 6 | 7,000 | 23,520 |
| 2022-08-19 | 3.42 | 3.39 | 3.535 | 3.295 | -1.02% | 22 | 43,000 | 147,095 |
| 2022-08-18 | 3.43 | 3.425 | 3.45 | 3.425 | +1.93% | 11 | 13,000 | 44,670 |
| 2022-08-17 | 3.36 | 3.36 | 3.36 | 3.36 | +0.60% | 1 | 1,000 | 3,360 |
| 2022-08-16 | 3.32 | 3.34 | 3.5 | 3.32 | +4.05% | 42 | 86,000 | 296,020 |
| 2022-08-15 | 3.205 | 3.21 | 3.29 | 3.205 | +1.42% | 15 | 26,000 | 84,315 |
| 2022-08-12 | 3.195 | 3.165 | 3.195 | 3.165 | -1.86% | 6 | 8,000 | 25,480 |
| 2022-08-10 | 3.225 | 3.225 | 3.225 | 3.225 | +0.78% | 1 | 1,000 | 3,225 |
| 2022-08-09 | 3.185 | 3.2 | 3.2 | 3.15 | -1.84% | 6 | 8,000 | 25,370 |
| 2022-08-08 | 3.25 | 3.26 | 3.265 | 3.185 | +0.15% | 4 | 8,000 | 25,960 |
| 2022-08-05 | 3.265 | 3.255 | 3.305 | 3.195 | +0.46% | 17 | 23,000 | 74,730 |
| 2022-08-04 | 3.285 | 3.24 | 3.285 | 3.24 | +0.93% | 5 | 15,000 | 48,885 |
| 2022-08-03 | 3.22 | 3.21 | 3.22 | 3.21 | -2.13% | 3 | 3,000 | 9,640 |
| 2022-08-02 | 3.22 | 3.28 | 3.28 | 3.16 | -1.50% | 8 | 8,000 | 25,730 |
| 2022-08-01 | 3.295 | 3.33 | 3.33 | 3.21 | +0.60% | 17 | 18,000 | 58,800 |
| 2022-07-29 | 3.35 | 3.31 | 3.35 | 3.31 | -0.90% | 3 | 3,000 | 10,010 |
| 2022-07-28 | 3.34 | 3.34 | 3.485 | 3.29 | +0.45% | 23 | 40,000 | 135,475 |
| 2022-07-27 | 3.35 | 3.325 | 3.35 | 3.26 | -0.75% | 23 | 36,000 | 118,220 |
| 2022-07-26 | 3.315 | 3.35 | 3.35 | 3.315 | 0.00% | 3 | 3,000 | 9,985 |
| 2022-07-25 | 3.34 | 3.35 | 3.35 | 3.34 | +1.06% | 2 | 2,000 | 6,690 |
| 2022-07-22 | 3.33 | 3.315 | 3.33 | 3.315 | +0.15% | 2 | 2,000 | 6,645 |
| 2022-07-21 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00% | 1 | 1,000 | 3,310 |
| 2022-07-19 | 3.375 | 3.31 | 3.375 | 3.31 | -1.19% | 6 | 16,000 | 53,285 |
| 2022-07-18 | 3.48 | 3.35 | 3.48 | 3.35 | -0.89% | 12 | 12,000 | 40,750 |
| 2022-07-15 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | 1 | 1,000 | 3,380 |
| 2022-07-14 | 3.35 | 3.48 | 3.49 | 3.335 | +3.88% | 15 | 18,000 | 61,535 |
| 2022-07-12 | 3.385 | 3.35 | 3.385 | 3.35 | -1.62% | 3 | 4,000 | 13,505 |
| 2022-07-11 | 3.405 | 3.405 | 3.405 | 3.385 | +0.15% | 9 | 22,000 | 74,855 |
| 2022-07-08 | 3.49 | 3.4 | 3.49 | 3.4 | -1.59% | 11 | 12,000 | 41,035 |
| 2022-07-06 | 3.45 | 3.455 | 3.455 | 3.45 | -0.58% | 7 | 16,000 | 55,270 |
| 2022-07-05 | 3.49 | 3.475 | 3.525 | 3.4 | -3.34% | 19 | 26,000 | 89,975 |
| 2022-07-04 | 3.5 | 3.595 | 3.595 | 3.5 | +3.30% | 4 | 5,000 | 17,690 |
| 2022-06-30 | 3.605 | 3.48 | 3.815 | 3.385 | -3.47% | 75 | 163,000 | 585,880 |
| 2022-06-29 | 3.7 | 3.605 | 3.7 | 3.605 | -0.14% | 10 | 20,000 | 72,325 |
| 2022-06-28 | 3.61 | 3.61 | 3.61 | 3.605 | -0.14% | 7 | 24,000 | 86,625 |
| 2022-06-27 | 3.615 | 3.615 | 3.655 | 3.615 | +0.14% | 3 | 3,000 | 10,885 |
| 2022-06-23 | 3.61 | 3.61 | 3.8 | 3.605 | -1.90% | 37 | 46,000 | 168,235 |
| 2022-06-22 | 3.66 | 3.68 | 3.68 | 3.61 | +1.66% | 12 | 17,000 | 62,130 |
| 2022-06-21 | 3.6 | 3.62 | 3.675 | 3.6 | +0.14% | 7 | 11,000 | 39,970 |
| 2022-06-20 | 3.615 | 3.615 | 3.615 | 3.615 | +0.84% | 1 | 1,000 | 3,615 |
| 2022-06-17 | 3.58 | 3.585 | 3.585 | 3.58 | -1.24% | 2 | 2,000 | 7,165 |
| 2022-06-16 | 3.655 | 3.63 | 3.655 | 3.585 | +1.68% | 6 | 7,000 | 25,400 |
| 2022-06-15 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 1 | 1,000 | 3,570 |
| 2022-06-14 | 3.565 | 3.57 | 3.57 | 3.5 | -0.14% | 8 | 11,000 | 38,935 |
| 2022-06-10 | 3.615 | 3.575 | 3.65 | 3.575 | +0.99% | 6 | 8,000 | 28,945 |
| 2022-06-09 | 3.61 | 3.54 | 3.61 | 3.54 | -1.94% | 2 | 2,000 | 7,150 |
| 2022-06-08 | 3.525 | 3.61 | 3.615 | 3.525 | +0.56% | 10 | 13,000 | 46,810 |
| 2022-06-07 | 3.59 | 3.59 | 3.59 | 3.59 | +1.84% | 2 | 3,000 | 10,770 |
| 2022-06-03 | 3.565 | 3.525 | 3.565 | 3.525 | -1.12% | 6 | 6,000 | 21,190 |
| 2022-06-01 | 3.56 | 3.565 | 3.625 | 3.56 | +0.14% | 3 | 4,000 | 14,375 |
| 2022-05-31 | 3.57 | 3.56 | 3.57 | 3.56 | 0.00% | 6 | 9,000 | 32,060 |
| 2022-05-30 | 3.675 | 3.56 | 3.675 | 3.56 | -1.11% | 8 | 12,000 | 43,540 |
| 2022-05-27 | 3.585 | 3.6 | 3.6 | 3.585 | -1.91% | 3 | 3,000 | 10,785 |
| 2022-05-26 | 3.56 | 3.67 | 3.67 | 3.56 | +4.11% | 15 | 16,000 | 58,215 |
| 2022-05-25 | 3.62 | 3.525 | 3.695 | 3.515 | -3.16% | 27 | 38,000 | 135,580 |
| 2022-05-24 | 3.7 | 3.64 | 3.7 | 3.51 | -1.62% | 54 | 71,000 | 255,440 |
| 2022-05-23 | 4.15 | 3.7 | 4.155 | 3.615 | -10.95% | 133 | 251,000 | 945,440 |
| 2022-05-20 | 3.905 | 4.155 | 4.64 | 3.745 | +11.10% | 283 | 591,000 | 2,512,080 |
| 2022-05-19 | 3.615 | 3.74 | 3.89 | 3.61 | -1.32% | 36 | 45,000 | 167,390 |
| 2022-05-18 | 3.785 | 3.79 | 3.79 | 3.785 | +4.12% | 2 | 2,000 | 7,575 |
| 2022-05-17 | 3.645 | 3.64 | 3.645 | 3.64 | 0.00% | 4 | 5,000 | 18,215 |
| 2022-05-16 | 3.745 | 3.64 | 3.76 | 3.63 | -0.95% | 11 | 11,000 | 40,485 |
| 2022-05-13 | 3.61 | 3.675 | 3.685 | 3.6 | +0.41% | 6 | 7,000 | 25,460 |
| 2022-05-12 | 3.79 | 3.66 | 3.79 | 3.66 | -1.61% | 4 | 5,000 | 18,635 |
| 2022-05-11 | 3.7 | 3.72 | 3.725 | 3.675 | +2.48% | 6 | 6,000 | 22,245 |
| 2022-05-06 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | 1 | 1,000 | 3,630 |
| 2022-05-05 | 3.66 | 3.655 | 3.755 | 3.655 | 0.00% | 7 | 11,000 | 40,665 |
| 2022-05-04 | 3.655 | 3.655 | 3.655 | 3.655 | +0.97% | 1 | 2,000 | 7,310 |
| 2022-04-29 | 3.68 | 3.62 | 3.68 | 3.575 | +0.56% | 9 | 14,000 | 50,420 |
| 2022-04-28 | 3.77 | 3.6 | 3.77 | 3.6 | -1.77% | 15 | 27,000 | 99,130 |
| 2022-04-27 | 3.645 | 3.665 | 3.665 | 3.645 | -0.95% | 2 | 2,000 | 7,310 |
| 2022-04-26 | 3.785 | 3.7 | 3.785 | 3.64 | 0.00% | 11 | 16,000 | 59,355 |
| 2022-04-25 | 3.755 | 3.7 | 3.8 | 3.62 | -2.76% | 16 | 16,000 | 59,210 |
| 2022-04-22 | 3.795 | 3.805 | 4.1 | 3.77 | -3.30% | 30 | 37,000 | 143,945 |
| 2022-04-21 | 3.72 | 3.935 | 3.935 | 3.705 | +6.64% | 18 | 26,000 | 99,800 |
| 2022-04-20 | 3.79 | 3.69 | 3.935 | 3.665 | -1.99% | 24 | 29,000 | 110,245 |
| 2022-04-19 | 3.76 | 3.765 | 3.795 | 3.755 | +3.43% | 22 | 59,000 | 223,335 |
| 2022-04-18 | 3.62 | 3.64 | 3.775 | 3.56 | -1.89% | 11 | 21,000 | 76,605 |
| 2022-04-15 | 3.55 | 3.71 | 4.61 | 3.53 | +3.06% | 204 | 330,000 | 1,274,410 |
| 2022-04-14 | 3.79 | 3.6 | 3.79 | 3.54 | -4.00% | 9 | 13,000 | 46,700 |
| 2022-04-13 | 3.65 | 3.75 | 3.75 | 3.65 | +4.90% | 8 | 18,000 | 67,055 |
| 2022-04-12 | 3.795 | 3.575 | 3.795 | 3.57 | -5.80% | 16 | 26,000 | 94,610 |
| 2022-04-08 | 3.785 | 3.795 | 3.795 | 3.78 | 0.00% | 5 | 10,000 | 37,820 |
| 2022-04-07 | 3.565 | 3.795 | 3.8 | 3.56 | +3.97% | 17 | 33,000 | 124,405 |
| 2022-04-06 | 3.695 | 3.65 | 3.715 | 3.645 | -1.35% | 16 | 20,000 | 73,450 |
| 2022-04-05 | 3.715 | 3.7 | 3.8 | 3.645 | -3.90% | 15 | 18,000 | 66,705 |
| 2022-04-04 | 3.68 | 3.85 | 3.85 | 3.595 | +10.00% | 28 | 51,000 | 189,755 |
| 2022-04-01 | 3.48 | 3.5 | 3.68 | 3.365 | 0.00% | 19 | 28,000 | 99,135 |
| 2022-03-31 | 3.22 | 3.5 | 3.645 | 3.2 | +6.06% | 42 | 67,000 | 225,780 |
| 2022-03-30 | 3.15 | 3.3 | 3.3 | 3.15 | +4.76% | 15 | 16,000 | 51,670 |
| 2022-03-29 | 2.65 | 3.15 | 3.195 | 2.65 | +12.10% | 12 | 12,000 | 34,355 |
| 2022-03-28 | 3.195 | 2.81 | 3.195 | 2.805 | -3.44% | 4 | 4,000 | 11,955 |
| 2022-02-25 | 3.645 | 2.91 | 3.645 | 2.85 | +9.19% | 26 | 55,000 | 179,045 |
| 2022-02-24 | 3.44 | 2.665 | 3.5 | 2.36 | -28.36% | 54 | 144,000 | 382,475 |
| 2022-02-22 | 3.6 | 3.72 | 3.8 | 3.445 | +1.50% | 23 | 52,000 | 183,495 |
| 2022-02-21 | 4.025 | 3.665 | 4.135 | 3.665 | -6.15% | 73 | 111,000 | 437,870 |
| 2022-02-18 | 3.925 | 3.905 | 3.925 | 3.905 | -1.01% | 3 | 3,000 | 11,750 |
| 2022-02-17 | 3.87 | 3.945 | 4.04 | 3.87 | -1.00% | 10 | 10,000 | 39,625 |
| 2022-02-16 | 4.01 | 3.985 | 4.01 | 3.92 | -1.48% | 10 | 13,000 | 51,715 |
| 2022-02-15 | 3.97 | 4.045 | 4.11 | 3.955 | +1.89% | 13 | 15,000 | 60,380 |
| 2022-02-14 | 4.125 | 3.97 | 4.125 | 3.9 | -3.99% | 59 | 108,000 | 430,220 |
| 2022-02-11 | 4.155 | 4.135 | 4.4 | 4.055 | +2.10% | 68 | 125,000 | 528,245 |
| 2022-02-10 | 4.18 | 4.05 | 4.18 | 4.035 | -1.58% | 26 | 49,000 | 199,095 |
| 2022-02-09 | 4.365 | 4.115 | 4.4 | 4.045 | -2.02% | 65 | 114,000 | 481,255 |
| 2022-02-08 | 3.95 | 4.2 | 4.3 | 3.86 | +7.01% | 56 | 90,000 | 365,140 |
| 2022-02-07 | 4.015 | 3.925 | 4.015 | 3.925 | -1.51% | 13 | 91,000 | 361,790 |
| 2022-02-04 | 4.005 | 3.985 | 4.01 | 3.945 | -0.25% | 19 | 32,000 | 127,060 |
| 2022-02-03 | 4.125 | 3.995 | 4.125 | 3.995 | -0.62% | 22 | 24,000 | 96,785 |
| 2022-02-02 | 4.135 | 4.02 | 4.18 | 4 | -2.78% | 56 | 132,000 | 534,740 |
| 2022-02-01 | 4.145 | 4.135 | 4.45 | 4.06 | -3.39% | 127 | 280,000 | 1,177,640 |
| 2022-01-31 | 4.18 | 4.28 | 4.6 | 3.92 | +4.90% | 519 | 1,062,000 | 4,504,960 |
| 2022-01-28 | 3.96 | 4.08 | 5.545 | 3.575 | +3.42% | 2268 | 5,679,000 | 25,295,365 |
| 2022-01-27 | 3.48 | 3.945 | 4.5 | 3.48 | +16.03% | 729 | 1,768,000 | 7,397,305 |
| 2022-01-26 | 3.41 | 3.4 | 3.485 | 3.38 | -0.73% | 14 | 34,000 | 115,590 |
| 2022-01-25 | 3.46 | 3.425 | 3.545 | 3.38 | +0.44% | 19 | 22,000 | 75,810 |
| 2022-01-24 | 3.685 | 3.41 | 3.7 | 3.4 | -5.28% | 29 | 80,000 | 287,250 |
| 2022-01-21 | 3.595 | 3.6 | 3.61 | 3.56 | -0.14% | 10 | 32,000 | 115,175 |
| 2022-01-20 | 3.585 | 3.605 | 3.645 | 3.585 | +0.84% | 8 | 9,000 | 32,485 |
| 2022-01-19 | 3.58 | 3.575 | 3.595 | 3.555 | +2.29% | 14 | 24,000 | 85,725 |
| 2022-01-18 | 3.7 | 3.495 | 3.7 | 3.495 | -4.51% | 45 | 110,000 | 394,670 |
| 2022-01-17 | 3.675 | 3.66 | 3.69 | 3.605 | -0.27% | 13 | 29,000 | 106,490 |
| 2022-01-14 | 3.79 | 3.67 | 3.79 | 3.65 | -3.04% | 31 | 49,000 | 180,440 |
| 2022-01-13 | 3.79 | 3.785 | 3.84 | 3.78 | 0.00% | 9 | 12,000 | 45,495 |
| 2022-01-12 | 3.78 | 3.785 | 3.9 | 3.74 | +0.66% | 22 | 26,000 | 98,855 |
| 2022-01-11 | 3.795 | 3.76 | 3.795 | 3.75 | +0.27% | 9 | 9,000 | 33,815 |
| 2022-01-10 | 3.83 | 3.75 | 3.83 | 3.73 | -1.32% | 22 | 28,000 | 105,465 |
| 2022-01-06 | 3.8 | 3.8 | 3.845 | 3.79 | -2.69% | 25 | 44,000 | 167,235 |
| 2022-01-05 | 3.805 | 3.905 | 3.905 | 3.7 | +0.39% | 36 | 50,000 | 189,965 |
| 2022-01-04 | 3.915 | 3.89 | 3.915 | 3.84 | -0.13% | 24 | 61,000 | 237,485 |
| 2022-01-03 | 3.905 | 3.895 | 3.905 | 3.79 | 0.00% | 24 | 36,000 | 139,410 |