ЦМТ (Центр международной торговли)
WTCM
15.62 ₽ -1.39% ↓История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 7.72 | 7.6 | 7.74 | 7.58 | -0.78% | 41 | 15,000 | 115,146 |
| 2022-12-29 | 7.64 | 7.66 | 7.74 | 7.5 | +0.52% | 66 | 32,900 | 251,600 |
| 2022-12-28 | 7.62 | 7.62 | 7.62 | 7.54 | +0.26% | 23 | 12,300 | 93,376 |
| 2022-12-27 | 7.58 | 7.6 | 7.6 | 7.34 | +0.53% | 71 | 15,400 | 116,346 |
| 2022-12-26 | 7.6 | 7.56 | 7.6 | 7.46 | -0.53% | 11 | 1,400 | 10,594 |
| 2022-12-23 | 7.44 | 7.6 | 7.6 | 7.44 | 0.00% | 10 | 3,200 | 24,150 |
| 2022-12-22 | 7.56 | 7.6 | 7.64 | 7.36 | +0.80% | 53 | 14,200 | 106,616 |
| 2022-12-21 | 7.44 | 7.54 | 7.76 | 7.42 | -0.26% | 42 | 10,800 | 81,642 |
| 2022-12-20 | 7.48 | 7.56 | 7.74 | 7.4 | +0.80% | 44 | 20,100 | 150,922 |
| 2022-12-19 | 7.32 | 7.5 | 7.5 | 7.3 | +1.35% | 31 | 8,000 | 59,164 |
| 2022-12-16 | 7.32 | 7.4 | 7.4 | 7.22 | -0.27% | 42 | 14,600 | 106,894 |
| 2022-12-15 | 7.56 | 7.42 | 7.56 | 7.32 | -1.85% | 27 | 6,800 | 50,252 |
| 2022-12-14 | 7.46 | 7.56 | 7.7 | 7.32 | +1.89% | 90 | 42,200 | 320,088 |
| 2022-12-13 | 7.46 | 7.42 | 7.48 | 7.38 | +0.54% | 19 | 2,200 | 16,374 |
| 2022-12-12 | 7.38 | 7.38 | 7.58 | 7.34 | -2.38% | 75 | 23,900 | 178,246 |
| 2022-12-09 | 7.42 | 7.56 | 7.68 | 7.4 | +0.27% | 24 | 49,000 | 374,388 |
| 2022-12-08 | 7.46 | 7.54 | 7.56 | 7.36 | +1.07% | 35 | 35,200 | 262,272 |
| 2022-12-07 | 7.52 | 7.46 | 7.54 | 7.42 | -0.80% | 23 | 9,500 | 71,234 |
| 2022-12-06 | 7.54 | 7.52 | 7.56 | 7.52 | -0.27% | 14 | 8,100 | 61,022 |
| 2022-12-05 | 7.54 | 7.54 | 7.56 | 7.52 | +0.27% | 12 | 3,900 | 29,414 |
| 2022-12-02 | 7.56 | 7.52 | 7.56 | 7.52 | -1.05% | 12 | 3,400 | 25,674 |
| 2022-12-01 | 7.62 | 7.6 | 7.62 | 7.54 | -0.52% | 39 | 13,800 | 104,838 |
| 2022-11-30 | 7.74 | 7.64 | 7.74 | 7.3 | -0.52% | 115 | 75,400 | 565,340 |
| 2022-11-29 | 7.68 | 7.68 | 7.72 | 7.66 | +0.26% | 13 | 17,500 | 134,384 |
| 2022-11-28 | 7.64 | 7.66 | 7.74 | 7.64 | -1.03% | 8 | 2,400 | 18,488 |
| 2022-11-25 | 7.7 | 7.74 | 7.74 | 7.7 | 0.00% | 2 | 300 | 2,314 |
| 2022-11-24 | 7.8 | 7.74 | 7.8 | 7.58 | +0.26% | 23 | 8,400 | 64,706 |
| 2022-11-23 | 7.86 | 7.72 | 7.86 | 7.1 | -1.53% | 146 | 97,300 | 733,608 |
| 2022-11-22 | 7.82 | 7.84 | 7.84 | 7.82 | +0.51% | 10 | 1,800 | 14,098 |
| 2022-11-21 | 7.78 | 7.8 | 7.8 | 7.74 | +0.52% | 8 | 2,200 | 17,116 |
| 2022-11-18 | 7.78 | 7.76 | 7.8 | 7.76 | +0.26% | 11 | 2,500 | 19,432 |
| 2022-11-17 | 7.76 | 7.74 | 7.94 | 7.66 | -0.26% | 37 | 10,300 | 80,202 |
| 2022-11-16 | 7.78 | 7.76 | 7.78 | 7.66 | -0.51% | 27 | 4,900 | 37,862 |
| 2022-11-15 | 7.72 | 7.8 | 7.8 | 7.72 | +1.04% | 14 | 3,900 | 30,238 |
| 2022-11-14 | 7.82 | 7.72 | 7.82 | 7.3 | -0.77% | 93 | 69,200 | 527,490 |
| 2022-11-11 | 7.86 | 7.78 | 7.98 | 7.78 | -0.26% | 11 | 6,100 | 47,672 |
| 2022-11-10 | 7.84 | 7.8 | 7.84 | 7.62 | -1.76% | 26 | 6,600 | 51,138 |
| 2022-11-09 | 7.98 | 7.94 | 7.98 | 7.86 | -0.75% | 12 | 2,900 | 22,994 |
| 2022-11-08 | 7.9 | 8 | 8 | 7.9 | +0.76% | 18 | 35,100 | 278,668 |
| 2022-11-07 | 7.92 | 7.94 | 7.94 | 7.22 | +1.02% | 133 | 98,600 | 755,874 |
| 2022-11-03 | 7.98 | 7.86 | 7.98 | 7.86 | -1.50% | 10 | 2,100 | 16,610 |
| 2022-11-02 | 7.82 | 7.98 | 8.1 | 7.82 | -0.25% | 20 | 5,700 | 45,680 |
| 2022-11-01 | 7.94 | 8 | 8.1 | 7.94 | +1.01% | 19 | 6,800 | 54,812 |
| 2022-10-31 | 7.92 | 7.92 | 7.98 | 7.76 | 0.00% | 16 | 3,600 | 28,306 |
| 2022-10-28 | 7.98 | 7.92 | 7.98 | 7.72 | +1.02% | 18 | 2,800 | 22,124 |
| 2022-10-27 | 7.72 | 7.84 | 8 | 7.72 | +1.03% | 34 | 16,900 | 131,682 |
| 2022-10-26 | 7.62 | 7.76 | 8 | 7.62 | +0.78% | 27 | 7,900 | 61,618 |
| 2022-10-25 | 7.6 | 7.7 | 8 | 7.6 | 0.00% | 24 | 3,700 | 28,666 |
| 2022-10-24 | 7.6 | 7.7 | 7.98 | 7.44 | +1.05% | 31 | 7,900 | 60,388 |
| 2022-10-21 | 7.6 | 7.62 | 7.64 | 7.4 | -1.30% | 33 | 11,100 | 84,002 |
| 2022-10-20 | 7.8 | 7.72 | 7.8 | 7.6 | +0.26% | 21 | 12,600 | 96,366 |
| 2022-10-19 | 7.84 | 7.7 | 7.86 | 7.66 | -2.28% | 24 | 9,000 | 69,410 |
| 2022-10-18 | 7.9 | 7.88 | 8.18 | 7.7 | 0.00% | 41 | 18,400 | 146,876 |
| 2022-10-17 | 7.62 | 7.88 | 8.1 | 7.6 | +1.03% | 47 | 10,900 | 84,810 |
| 2022-10-14 | 7.48 | 7.8 | 8.84 | 7.16 | +8.03% | 272 | 198,000 | 1,600,022 |
| 2022-10-13 | 7.14 | 7.22 | 7.28 | 7.14 | +0.28% | 7 | 700 | 5,034 |
| 2022-10-12 | 7.18 | 7.2 | 7.3 | 7.18 | +0.56% | 16 | 3,800 | 27,334 |
| 2022-10-11 | 7.1 | 7.16 | 7.16 | 7.02 | +0.56% | 22 | 5,900 | 41,828 |
| 2022-10-10 | 7.1 | 7.12 | 7.24 | 7 | -1.66% | 48 | 19,200 | 135,454 |
| 2022-10-07 | 7.2 | 7.24 | 7.4 | 7.2 | -1.63% | 10 | 1,800 | 13,048 |
| 2022-10-06 | 7.16 | 7.36 | 7.6 | 7.08 | +2.79% | 31 | 8,000 | 58,778 |
| 2022-10-05 | 7.3 | 7.16 | 7.3 | 6.9 | -2.98% | 41 | 21,500 | 151,210 |
| 2022-10-04 | 7.4 | 7.38 | 7.4 | 7.28 | +0.54% | 15 | 1,600 | 11,770 |
| 2022-10-03 | 7.14 | 7.34 | 7.36 | 7.14 | +0.82% | 14 | 2,700 | 19,540 |
| 2022-09-30 | 7 | 7.28 | 7.46 | 6.96 | +4.00% | 27 | 10,000 | 71,778 |
| 2022-09-29 | 7.14 | 7 | 7.52 | 6.92 | -1.96% | 29 | 12,500 | 91,600 |
| 2022-09-28 | 7.2 | 7.14 | 7.2 | 7 | +0.56% | 7 | 700 | 4,968 |
| 2022-09-27 | 7.14 | 7.1 | 7.46 | 7.1 | 0.00% | 29 | 4,100 | 29,330 |
| 2022-09-26 | 7.32 | 7.1 | 7.56 | 6.8 | -2.74% | 188 | 127,100 | 897,334 |
| 2022-09-23 | 7.84 | 7.3 | 8.4 | 7.18 | -3.69% | 136 | 90,400 | 692,014 |
| 2022-09-22 | 7.48 | 7.58 | 7.78 | 7.46 | -0.26% | 34 | 10,300 | 78,564 |
| 2022-09-21 | 7.82 | 7.6 | 7.86 | 7.5 | -3.31% | 47 | 25,300 | 194,134 |
| 2022-09-20 | 8.02 | 7.86 | 8.12 | 7.86 | -2.24% | 56 | 24,600 | 196,414 |
| 2022-09-19 | 8.42 | 8.04 | 8.42 | 7.82 | -1.95% | 59 | 25,800 | 205,628 |
| 2022-09-16 | 8.12 | 8.2 | 8.44 | 8.12 | -0.49% | 36 | 11,600 | 96,234 |
| 2022-09-15 | 7.98 | 8.24 | 8.54 | 7.98 | +3.00% | 120 | 79,300 | 650,840 |
| 2022-09-14 | 7.9 | 8 | 8.06 | 7.88 | +0.50% | 37 | 38,200 | 304,246 |
| 2022-09-13 | 8 | 7.96 | 8.02 | 7.88 | -1.24% | 72 | 26,700 | 211,252 |
| 2022-09-12 | 8.18 | 8.06 | 8.18 | 7.82 | 0.00% | 29 | 8,200 | 65,714 |
| 2022-09-09 | 8.06 | 8.06 | 8.12 | 8.06 | +1.77% | 16 | 3,300 | 26,728 |
| 2022-09-08 | 8 | 7.92 | 8.16 | 7.92 | -2.70% | 38 | 11,800 | 95,234 |
| 2022-09-07 | 8.12 | 8.14 | 8.16 | 7.92 | +0.99% | 29 | 15,400 | 124,532 |
| 2022-09-06 | 8.14 | 8.06 | 8.16 | 7.96 | -0.98% | 31 | 10,600 | 85,730 |
| 2022-09-05 | 7.98 | 8.14 | 8.22 | 7.9 | +0.25% | 48 | 15,200 | 123,088 |
| 2022-09-02 | 7.88 | 8.12 | 8.9 | 7.66 | +1.50% | 311 | 142,400 | 1,194,584 |
| 2022-09-01 | 7.86 | 8 | 8.28 | 7.82 | +2.30% | 122 | 40,500 | 327,272 |
| 2022-08-31 | 7.74 | 7.82 | 8 | 7.66 | +1.03% | 27 | 12,500 | 96,622 |
| 2022-08-30 | 7.82 | 7.74 | 7.82 | 7.72 | -1.53% | 11 | 1,400 | 10,850 |
| 2022-08-29 | 7.68 | 7.86 | 7.88 | 7.64 | +2.34% | 31 | 6,800 | 52,886 |
| 2022-08-26 | 7.76 | 7.68 | 7.76 | 7.62 | 0.00% | 23 | 4,400 | 33,824 |
| 2022-08-25 | 7.84 | 7.68 | 8.1 | 7.44 | -2.04% | 121 | 36,500 | 285,486 |
| 2022-08-24 | 7.76 | 7.84 | 8.06 | 7.7 | +1.03% | 47 | 25,900 | 200,602 |
| 2022-08-23 | 7.7 | 7.76 | 7.82 | 7.68 | +1.04% | 44 | 27,000 | 210,564 |
| 2022-08-22 | 7.6 | 7.68 | 7.68 | 7.6 | +0.79% | 11 | 1,500 | 11,484 |
| 2022-08-19 | 7.66 | 7.62 | 7.66 | 7.46 | -0.26% | 13 | 2,700 | 20,560 |
| 2022-08-18 | 7.64 | 7.64 | 7.68 | 7.58 | -0.26% | 23 | 4,000 | 30,544 |
| 2022-08-17 | 7.68 | 7.66 | 7.68 | 7.62 | +0.26% | 13 | 2,900 | 22,180 |
| 2022-08-16 | 7.48 | 7.64 | 7.8 | 7.48 | +0.53% | 54 | 8,500 | 65,096 |
| 2022-08-15 | 7.66 | 7.6 | 7.66 | 7.54 | -0.26% | 21 | 6,100 | 46,508 |
| 2022-08-12 | 7.48 | 7.62 | 7.66 | 7.4 | +2.97% | 51 | 7,500 | 56,530 |
| 2022-08-11 | 7.52 | 7.4 | 7.52 | 7.28 | -1.33% | 31 | 12,600 | 93,338 |
| 2022-08-10 | 7.46 | 7.5 | 7.52 | 7.42 | +0.54% | 22 | 3,100 | 23,196 |
| 2022-08-09 | 7.4 | 7.46 | 7.46 | 7.32 | +0.81% | 19 | 4,000 | 29,594 |
| 2022-08-08 | 7.4 | 7.4 | 7.4 | 7.32 | +0.27% | 7 | 900 | 6,624 |
| 2022-08-05 | 7.42 | 7.38 | 7.42 | 7.26 | -0.27% | 44 | 9,700 | 71,176 |
| 2022-08-04 | 7.46 | 7.4 | 7.5 | 7.4 | 0.00% | 19 | 6,400 | 47,792 |
| 2022-08-03 | 7.5 | 7.4 | 7.9 | 7.28 | -1.33% | 53 | 15,400 | 115,102 |
| 2022-08-02 | 7.5 | 7.5 | 7.5 | 7.4 | +1.08% | 26 | 4,600 | 34,280 |
| 2022-08-01 | 7.46 | 7.42 | 7.5 | 7.38 | -0.80% | 21 | 4,300 | 32,132 |
| 2022-07-29 | 7.44 | 7.48 | 7.48 | 7.38 | +0.81% | 27 | 3,500 | 25,988 |
| 2022-07-28 | 7.32 | 7.42 | 7.42 | 7.28 | +2.20% | 24 | 6,100 | 44,872 |
| 2022-07-27 | 7.38 | 7.26 | 7.48 | 7.26 | -2.68% | 51 | 12,400 | 91,154 |
| 2022-07-26 | 7.38 | 7.46 | 7.46 | 7.3 | +1.36% | 33 | 10,300 | 75,672 |
| 2022-07-25 | 7.48 | 7.36 | 7.48 | 7.36 | -0.54% | 22 | 4,900 | 36,476 |
| 2022-07-22 | 7.28 | 7.4 | 7.4 | 7.24 | +2.49% | 22 | 5,600 | 40,944 |
| 2022-07-21 | 7.22 | 7.22 | 7.42 | 7.16 | +0.28% | 39 | 12,500 | 91,434 |
| 2022-07-20 | 7.28 | 7.2 | 7.28 | 7.14 | -1.91% | 45 | 23,600 | 170,264 |
| 2022-07-19 | 7.34 | 7.34 | 7.4 | 7.3 | -0.54% | 18 | 4,500 | 32,946 |
| 2022-07-18 | 7.36 | 7.38 | 7.46 | 7.34 | 0.00% | 21 | 4,600 | 34,028 |
| 2022-07-15 | 7.42 | 7.38 | 7.48 | 7.34 | +1.37% | 48 | 31,800 | 235,012 |
| 2022-07-14 | 7.6 | 7.28 | 7.66 | 7.24 | -4.46% | 73 | 39,900 | 294,068 |
| 2022-07-13 | 7.78 | 7.62 | 7.88 | 7.62 | -0.78% | 39 | 9,700 | 74,654 |
| 2022-07-12 | 7.86 | 7.68 | 7.86 | 7.66 | -2.29% | 23 | 6,800 | 52,790 |
| 2022-07-11 | 7.86 | 7.86 | 7.92 | 7.86 | 0.00% | 8 | 3,200 | 25,298 |
| 2022-07-08 | 7.88 | 7.86 | 7.94 | 7.86 | -1.01% | 8 | 1,800 | 14,198 |
| 2022-07-07 | 7.84 | 7.94 | 7.96 | 7.84 | +0.76% | 16 | 3,100 | 24,548 |
| 2022-07-06 | 7.86 | 7.88 | 7.96 | 7.84 | -0.76% | 17 | 4,800 | 37,992 |
| 2022-07-05 | 7.9 | 7.94 | 7.94 | 7.84 | +1.53% | 15 | 3,300 | 26,120 |
| 2022-07-04 | 7.82 | 7.82 | 7.96 | 7.72 | 0.00% | 26 | 10,900 | 85,590 |
| 2022-07-01 | 7.7 | 7.82 | 7.82 | 7.68 | +1.03% | 17 | 11,700 | 90,124 |
| 2022-06-30 | 7.84 | 7.74 | 7.84 | 7.7 | -0.77% | 16 | 2,800 | 21,760 |
| 2022-06-29 | 7.88 | 7.8 | 7.98 | 7.8 | -1.02% | 21 | 10,200 | 80,570 |
| 2022-06-28 | 7.88 | 7.88 | 7.88 | 7.84 | 0.00% | 8 | 5,300 | 41,560 |
| 2022-06-27 | 7.86 | 7.88 | 7.9 | 7.82 | +0.25% | 11 | 2,700 | 21,238 |
| 2022-06-24 | 7.86 | 7.86 | 8 | 7.78 | -0.51% | 35 | 17,100 | 134,134 |
| 2022-06-23 | 7.84 | 7.9 | 7.9 | 7.78 | +0.77% | 22 | 4,900 | 38,502 |
| 2022-06-22 | 7.9 | 7.84 | 7.9 | 7.82 | -0.51% | 13 | 5,300 | 41,722 |
| 2022-06-21 | 7.68 | 7.88 | 7.9 | 7.68 | +2.07% | 47 | 11,600 | 90,550 |
| 2022-06-20 | 7.68 | 7.72 | 7.8 | 7.68 | +1.31% | 21 | 5,300 | 41,080 |
| 2022-06-17 | 7.66 | 7.62 | 7.7 | 7.6 | -1.30% | 16 | 4,500 | 34,464 |
| 2022-06-16 | 7.54 | 7.72 | 7.72 | 7.48 | +2.12% | 52 | 34,200 | 260,378 |
| 2022-06-15 | 7.6 | 7.56 | 7.6 | 7.56 | +0.80% | 10 | 1,400 | 10,620 |
| 2022-06-14 | 7.52 | 7.5 | 7.7 | 7.5 | -1.06% | 36 | 13,400 | 101,046 |
| 2022-06-10 | 7.66 | 7.58 | 7.76 | 7.54 | -1.04% | 24 | 5,100 | 38,988 |
| 2022-06-09 | 7.56 | 7.66 | 7.66 | 7.48 | +0.26% | 27 | 8,300 | 62,742 |
| 2022-06-08 | 7.72 | 7.64 | 7.8 | 7.58 | +0.26% | 37 | 17,100 | 131,126 |
| 2022-06-07 | 7.5 | 7.62 | 7.62 | 7.46 | +0.26% | 19 | 17,000 | 128,706 |
| 2022-06-06 | 7.64 | 7.6 | 7.7 | 7.38 | -1.55% | 57 | 13,800 | 104,346 |
| 2022-06-03 | 7.78 | 7.72 | 8 | 7.5 | +0.26% | 90 | 49,000 | 378,766 |
| 2022-06-02 | 7.84 | 7.7 | 7.9 | 7.7 | -0.77% | 51 | 21,100 | 164,446 |
| 2022-06-01 | 7.88 | 7.76 | 7.88 | 7.76 | -0.51% | 28 | 10,900 | 85,176 |
| 2022-05-31 | 8.02 | 7.8 | 8.02 | 7.66 | -2.26% | 68 | 27,200 | 214,122 |
| 2022-05-30 | 8 | 7.98 | 8.1 | 7.98 | +0.76% | 23 | 5,500 | 44,112 |
| 2022-05-27 | 7.92 | 7.92 | 8.02 | 7.9 | 0.00% | 23 | 4,900 | 39,022 |
| 2022-05-26 | 7.78 | 7.92 | 8 | 7.7 | +1.28% | 60 | 19,300 | 152,382 |
| 2022-05-25 | 7.8 | 7.82 | 7.88 | 7.8 | +0.51% | 18 | 3,400 | 26,632 |
| 2022-05-24 | 8.08 | 7.78 | 8.1 | 7.6 | -2.51% | 157 | 60,000 | 469,100 |
| 2022-05-23 | 8.16 | 7.98 | 8.36 | 7.94 | -3.16% | 107 | 37,500 | 305,882 |
| 2022-05-20 | 8.26 | 8.24 | 8.26 | 8.14 | 0.00% | 29 | 6,500 | 53,288 |
| 2022-05-19 | 8.34 | 8.24 | 8.44 | 8.1 | -1.90% | 73 | 40,000 | 331,616 |
| 2022-05-18 | 8.58 | 8.4 | 8.58 | 8.2 | -0.94% | 119 | 69,300 | 580,714 |
| 2022-05-17 | 8.28 | 8.48 | 8.66 | 8.28 | +1.68% | 57 | 16,200 | 136,638 |
| 2022-05-16 | 8.2 | 8.34 | 8.34 | 8.2 | +1.71% | 24 | 10,900 | 90,144 |
| 2022-05-13 | 8.38 | 8.2 | 8.64 | 8.12 | -2.61% | 211 | 75,000 | 627,996 |
| 2022-05-12 | 8.58 | 8.42 | 8.58 | 8.3 | -0.94% | 52 | 18,500 | 156,828 |
| 2022-05-11 | 8.5 | 8.5 | 8.66 | 8.48 | -0.47% | 44 | 19,100 | 163,356 |
| 2022-05-06 | 8.32 | 8.54 | 8.6 | 8.04 | +2.89% | 471 | 211,000 | 1,769,470 |
| 2022-05-05 | 8.66 | 8.3 | 8.72 | 8.18 | -3.26% | 449 | 251,100 | 2,131,844 |
| 2022-05-04 | 9.28 | 8.58 | 10.98 | 8.48 | -15.05% | 896 | 755,900 | 6,720,858 |
| 2022-04-29 | 9.34 | 10.1 | 10.76 | 9.34 | +1.00% | 466 | 176,800 | 1,733,190 |
| 2022-04-28 | 9.14 | 10 | 10.8 | 8.92 | +12.87% | 549 | 534,700 | 5,243,752 |
| 2022-04-27 | 8.96 | 8.86 | 9.24 | 8.86 | -3.06% | 103 | 66,800 | 601,038 |
| 2022-04-26 | 8.8 | 9.14 | 9.2 | 8.8 | +3.39% | 71 | 25,000 | 225,748 |
| 2022-04-25 | 9.18 | 8.84 | 9.18 | 8.8 | -3.70% | 74 | 32,300 | 289,636 |
| 2022-04-22 | 8.98 | 9.18 | 9.18 | 8.82 | +2.23% | 34 | 14,300 | 129,092 |
| 2022-04-21 | 8.9 | 8.98 | 9.04 | 8.66 | -0.22% | 61 | 122,800 | 1,090,774 |
| 2022-04-20 | 8.9 | 9 | 9.2 | 8.74 | +2.04% | 83 | 34,900 | 314,614 |
| 2022-04-19 | 9.24 | 8.82 | 9.26 | 8.62 | -3.50% | 72 | 130,700 | 1,189,352 |
| 2022-04-18 | 8.4 | 9.14 | 9.88 | 8.28 | +9.07% | 498 | 302,100 | 2,792,146 |
| 2022-04-15 | 8.38 | 8.38 | 8.5 | 8.32 | -0.24% | 35 | 8,300 | 69,648 |
| 2022-04-14 | 8.38 | 8.4 | 8.58 | 8.36 | +0.48% | 66 | 33,700 | 284,520 |
| 2022-04-13 | 8.52 | 8.36 | 8.62 | 8.24 | -1.42% | 82 | 47,700 | 400,562 |
| 2022-04-12 | 8.46 | 8.48 | 8.6 | 8.2 | -0.24% | 98 | 31,000 | 258,956 |
| 2022-04-11 | 8.74 | 8.5 | 9.7 | 8.28 | -1.16% | 267 | 186,700 | 1,651,942 |
| 2022-04-08 | 8.76 | 8.6 | 8.76 | 8.4 | +1.18% | 72 | 32,300 | 277,222 |
| 2022-04-07 | 8.6 | 8.5 | 8.86 | 8.4 | +0.47% | 61 | 36,600 | 310,508 |
| 2022-04-06 | 8.4 | 8.46 | 8.48 | 7.88 | -0.47% | 80 | 31,600 | 260,544 |
| 2022-04-05 | 8.34 | 8.5 | 9.12 | 8.32 | +1.92% | 205 | 139,600 | 1,196,222 |
| 2022-04-04 | 7.86 | 8.34 | 8.42 | 7.86 | +6.65% | 263 | 139,100 | 1,139,810 |
| 2022-04-01 | 8 | 7.82 | 8.58 | 7.76 | +0.26% | 204 | 108,900 | 857,838 |
| 2022-03-31 | 7.6 | 7.8 | 8.9 | 7.6 | +4.56% | 217 | 117,100 | 931,680 |
| 2022-03-30 | 7.8 | 7.46 | 7.8 | 7.22 | +0.54% | 171 | 107,600 | 788,808 |
| 2022-03-29 | 7.22 | 7.42 | 8 | 7.18 | +1.37% | 108 | 64,600 | 481,540 |
| 2022-03-28 | 7.72 | 7.32 | 8.06 | 7.3 | -9.18% | 71 | 23,800 | 180,360 |
| 2022-02-25 | 7.98 | 8.06 | 8.12 | 7.98 | -0.98% | 41 | 9,800 | 78,856 |
| 2022-02-24 | 8.4 | 8.14 | 8.4 | 7 | -10.55% | 68 | 43,700 | 352,192 |
| 2022-02-22 | 9.04 | 9.1 | 9.16 | 8.5 | 0.00% | 40 | 13,900 | 124,314 |
| 2022-02-21 | 9.4 | 9.1 | 9.68 | 9.1 | -7.33% | 83 | 29,100 | 267,866 |
| 2022-02-18 | 10.02 | 9.82 | 10.02 | 9.76 | +0.41% | 13 | 3,400 | 33,304 |
| 2022-02-17 | 10 | 9.78 | 10 | 9.76 | +0.20% | 41 | 11,800 | 116,058 |
| 2022-02-16 | 9.6 | 9.76 | 10.08 | 9.54 | -1.61% | 60 | 14,800 | 146,606 |
| 2022-02-15 | 9.76 | 9.92 | 9.92 | 9.68 | +2.06% | 40 | 13,400 | 131,468 |
| 2022-02-14 | 10.04 | 9.72 | 10.04 | 9.7 | -0.61% | 8 | 1,100 | 10,738 |
| 2022-02-11 | 9.76 | 9.78 | 9.8 | 9.76 | 0.00% | 7 | 1,100 | 10,760 |
| 2022-02-10 | 9.72 | 9.78 | 9.98 | 9.7 | +0.41% | 23 | 4,100 | 40,200 |
| 2022-02-09 | 9.62 | 9.74 | 10.1 | 9.62 | -2.21% | 24 | 6,200 | 61,084 |
| 2022-02-08 | 10.04 | 9.96 | 10.1 | 9.7 | -0.40% | 29 | 12,100 | 120,566 |
| 2022-02-07 | 9.74 | 10 | 10.04 | 9.74 | +2.04% | 27 | 7,200 | 71,358 |
| 2022-02-04 | 9.84 | 9.8 | 9.92 | 9.8 | +0.82% | 17 | 8,600 | 84,946 |
| 2022-02-03 | 9.66 | 9.72 | 9.88 | 9.6 | -0.61% | 33 | 8,600 | 84,132 |
| 2022-02-02 | 9.78 | 9.78 | 9.82 | 9.58 | +1.66% | 30 | 18,700 | 182,422 |
| 2022-02-01 | 9.46 | 9.62 | 9.76 | 9.4 | -0.41% | 53 | 19,200 | 185,004 |
| 2022-01-31 | 9.7 | 9.66 | 9.86 | 9.3 | -1.02% | 71 | 14,100 | 135,806 |
| 2022-01-28 | 9.42 | 9.76 | 9.86 | 9.4 | +1.24% | 32 | 13,500 | 131,704 |
| 2022-01-27 | 9.54 | 9.64 | 9.82 | 9 | -1.03% | 212 | 207,400 | 1,938,662 |
| 2022-01-26 | 9.38 | 9.74 | 10 | 9.36 | +2.31% | 61 | 43,400 | 425,164 |
| 2022-01-25 | 9.02 | 9.52 | 9.8 | 9.02 | +3.25% | 68 | 29,800 | 282,470 |
| 2022-01-24 | 9.06 | 9.22 | 9.48 | 9 | -0.43% | 85 | 35,600 | 325,234 |
| 2022-01-21 | 9.68 | 9.26 | 9.68 | 9.18 | -3.54% | 73 | 26,900 | 249,858 |
| 2022-01-20 | 9.6 | 9.6 | 9.94 | 9 | +0.63% | 224 | 147,800 | 1,374,800 |
| 2022-01-19 | 9.12 | 9.54 | 9.76 | 9.12 | +3.47% | 41 | 16,800 | 157,820 |
| 2022-01-18 | 9.8 | 9.22 | 10 | 9.16 | -4.75% | 98 | 27,500 | 259,452 |
| 2022-01-17 | 9.68 | 9.68 | 9.92 | 9.5 | +0.83% | 61 | 14,800 | 143,846 |
| 2022-01-14 | 9.78 | 9.6 | 9.94 | 9.4 | -2.04% | 84 | 19,700 | 191,086 |
| 2022-01-13 | 10.06 | 9.8 | 10.1 | 9.8 | -1.21% | 31 | 8,500 | 84,556 |
| 2022-01-12 | 9.86 | 9.92 | 10.06 | 9.86 | +1.43% | 18 | 4,800 | 47,928 |
| 2022-01-11 | 9.84 | 9.78 | 9.94 | 9.78 | -1.61% | 13 | 4,100 | 40,594 |
| 2022-01-10 | 9.96 | 9.94 | 10 | 9.68 | 0.00% | 32 | 7,000 | 68,738 |
| 2022-01-06 | 9.92 | 9.94 | 9.94 | 9.82 | -0.20% | 14 | 4,000 | 39,616 |
| 2022-01-05 | 9.82 | 9.96 | 9.96 | 9.82 | +0.20% | 16 | 5,100 | 50,610 |
| 2022-01-04 | 9.7 | 9.94 | 9.94 | 9.7 | +2.47% | 39 | 23,000 | 225,718 |
| 2022-01-03 | 9.68 | 9.7 | 10.9 | 9.68 | 0.00% | 161 | 45,800 | 464,402 |