Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.264 | 0.2635 | 0.2655 | 0.263 | -1.31% | 7 | 380,000 | 100,510 |
| 2022-12-29 | 0.2555 | 0.267 | 0.2695 | 0.255 | +3.29% | 27 | 600,000 | 159,315 |
| 2022-12-28 | 0.259 | 0.2585 | 0.2605 | 0.2585 | -0.96% | 6 | 70,000 | 18,165 |
| 2022-12-27 | 0.258 | 0.261 | 0.2615 | 0.258 | -0.19% | 8 | 90,000 | 23,460 |
| 2022-12-26 | 0.262 | 0.2615 | 0.263 | 0.2575 | -0.95% | 19 | 210,000 | 54,540 |
| 2022-12-23 | 0.261 | 0.264 | 0.2675 | 0.2605 | +0.76% | 14 | 210,000 | 55,455 |
| 2022-12-22 | 0.265 | 0.262 | 0.266 | 0.2585 | -0.57% | 24 | 440,000 | 115,290 |
| 2022-12-21 | 0.2625 | 0.2635 | 0.2695 | 0.2625 | +0.57% | 31 | 760,000 | 201,485 |
| 2022-12-20 | 0.2615 | 0.262 | 0.2625 | 0.256 | +0.96% | 13 | 170,000 | 44,165 |
| 2022-12-19 | 0.264 | 0.2595 | 0.266 | 0.2595 | -1.70% | 10 | 220,000 | 58,065 |
| 2022-12-16 | 0.262 | 0.264 | 0.264 | 0.262 | +1.54% | 9 | 180,000 | 47,405 |
| 2022-12-15 | 0.262 | 0.26 | 0.262 | 0.26 | -0.76% | 5 | 80,000 | 20,875 |
| 2022-12-14 | 0.262 | 0.262 | 0.2625 | 0.262 | +0.77% | 4 | 40,000 | 10,485 |
| 2022-12-13 | 0.259 | 0.26 | 0.2645 | 0.259 | 0.00% | 13 | 250,000 | 65,330 |
| 2022-12-12 | 0.266 | 0.26 | 0.2665 | 0.2555 | -0.38% | 23 | 270,000 | 70,560 |
| 2022-12-09 | 0.261 | 0.261 | 0.264 | 0.255 | 0.00% | 20 | 520,000 | 133,705 |
| 2022-12-08 | 0.2655 | 0.261 | 0.2655 | 0.257 | -3.15% | 33 | 1,120,000 | 289,680 |
| 2022-12-07 | 0.2625 | 0.2695 | 0.2695 | 0.262 | 0.00% | 14 | 230,000 | 60,610 |
| 2022-12-06 | 0.267 | 0.2695 | 0.2695 | 0.2635 | +3.45% | 14 | 200,000 | 53,325 |
| 2022-12-05 | 0.262 | 0.2605 | 0.27 | 0.2565 | -0.95% | 27 | 380,000 | 99,100 |
| 2022-12-02 | 0.2705 | 0.263 | 0.2705 | 0.261 | -1.50% | 23 | 400,000 | 105,880 |
| 2022-12-01 | 0.269 | 0.267 | 0.2725 | 0.267 | -0.56% | 15 | 510,000 | 136,895 |
| 2022-11-30 | 0.2835 | 0.2685 | 0.2835 | 0.262 | -4.45% | 64 | 1,500,000 | 402,070 |
| 2022-11-29 | 0.2565 | 0.281 | 0.286 | 0.2565 | +10.20% | 62 | 2,110,000 | 582,830 |
| 2022-11-28 | 0.261 | 0.255 | 0.261 | 0.255 | -1.92% | 14 | 250,000 | 64,480 |
| 2022-11-25 | 0.259 | 0.26 | 0.26 | 0.258 | -0.19% | 11 | 180,000 | 46,720 |
| 2022-11-24 | 0.2555 | 0.2605 | 0.261 | 0.255 | +1.36% | 8 | 140,000 | 36,190 |
| 2022-11-23 | 0.257 | 0.257 | 0.261 | 0.257 | +0.98% | 20 | 330,000 | 85,480 |
| 2022-11-22 | 0.2555 | 0.2545 | 0.256 | 0.2545 | +1.60% | 6 | 60,000 | 15,315 |
| 2022-11-21 | 0.2525 | 0.2505 | 0.254 | 0.2505 | -2.15% | 19 | 330,000 | 83,350 |
| 2022-11-18 | 0.258 | 0.256 | 0.258 | 0.2535 | -1.16% | 34 | 590,000 | 150,690 |
| 2022-11-17 | 0.259 | 0.259 | 0.259 | 0.259 | +0.19% | 7 | 140,000 | 36,260 |
| 2022-11-16 | 0.26 | 0.2585 | 0.26 | 0.2585 | -0.58% | 5 | 100,000 | 25,880 |
| 2022-11-15 | 0.261 | 0.26 | 0.261 | 0.26 | -0.19% | 4 | 60,000 | 15,625 |
| 2022-11-14 | 0.263 | 0.2605 | 0.264 | 0.2605 | -0.76% | 10 | 250,000 | 65,365 |
| 2022-11-11 | 0.2605 | 0.2625 | 0.263 | 0.2605 | -0.94% | 9 | 140,000 | 36,670 |
| 2022-11-10 | 0.2665 | 0.265 | 0.273 | 0.259 | +0.19% | 35 | 510,000 | 135,475 |
| 2022-11-09 | 0.2765 | 0.2645 | 0.28 | 0.2645 | -2.04% | 42 | 810,000 | 218,035 |
| 2022-11-08 | 0.2675 | 0.27 | 0.27 | 0.2665 | +1.50% | 10 | 260,000 | 70,000 |
| 2022-11-07 | 0.265 | 0.266 | 0.2685 | 0.263 | +0.19% | 10 | 150,000 | 39,735 |
| 2022-11-03 | 0.268 | 0.2655 | 0.27 | 0.2635 | -1.67% | 30 | 700,000 | 185,905 |
| 2022-11-02 | 0.2685 | 0.27 | 0.291 | 0.2665 | +0.56% | 149 | 4,800,000 | 1,338,390 |
| 2022-11-01 | 0.2675 | 0.2685 | 0.2765 | 0.2655 | +0.37% | 21 | 240,000 | 64,825 |
| 2022-10-31 | 0.265 | 0.2675 | 0.27 | 0.265 | +1.13% | 12 | 120,000 | 32,075 |
| 2022-10-28 | 0.2725 | 0.2645 | 0.2725 | 0.264 | -1.31% | 8 | 340,000 | 90,190 |
| 2022-10-27 | 0.268 | 0.268 | 0.272 | 0.268 | +0.37% | 7 | 120,000 | 32,385 |
| 2022-10-26 | 0.2695 | 0.267 | 0.2745 | 0.264 | -0.37% | 25 | 530,000 | 141,430 |
| 2022-10-25 | 0.2655 | 0.268 | 0.2705 | 0.264 | -0.19% | 14 | 330,000 | 87,825 |
| 2022-10-24 | 0.268 | 0.2685 | 0.2695 | 0.265 | +0.37% | 10 | 220,000 | 58,815 |
| 2022-10-21 | 0.263 | 0.2675 | 0.27 | 0.2615 | +2.10% | 18 | 220,000 | 58,800 |
| 2022-10-20 | 0.26 | 0.262 | 0.262 | 0.257 | +1.95% | 9 | 190,000 | 49,355 |
| 2022-10-19 | 0.26 | 0.257 | 0.26 | 0.257 | -1.15% | 3 | 40,000 | 10,340 |
| 2022-10-18 | 0.2625 | 0.26 | 0.263 | 0.2565 | -0.76% | 12 | 180,000 | 46,780 |
| 2022-10-17 | 0.2575 | 0.262 | 0.27 | 0.2575 | +1.95% | 20 | 400,000 | 105,905 |
| 2022-10-14 | 0.266 | 0.257 | 0.266 | 0.2555 | -1.53% | 14 | 750,000 | 194,270 |
| 2022-10-13 | 0.2595 | 0.261 | 0.2635 | 0.253 | +0.19% | 15 | 200,000 | 51,825 |
| 2022-10-12 | 0.252 | 0.2605 | 0.2605 | 0.252 | +1.56% | 6 | 60,000 | 15,330 |
| 2022-10-11 | 0.24 | 0.2565 | 0.264 | 0.24 | +8.23% | 43 | 750,000 | 191,215 |
| 2022-10-10 | 0.24 | 0.237 | 0.245 | 0.237 | -4.05% | 11 | 130,000 | 31,140 |
| 2022-10-07 | 0.241 | 0.247 | 0.251 | 0.235 | +2.07% | 39 | 530,000 | 127,360 |
| 2022-10-06 | 0.2585 | 0.242 | 0.2585 | 0.242 | -3.20% | 32 | 440,000 | 108,700 |
| 2022-10-05 | 0.261 | 0.25 | 0.271 | 0.25 | -6.89% | 25 | 1,040,000 | 266,870 |
| 2022-10-04 | 0.245 | 0.2685 | 0.27 | 0.245 | +11.88% | 73 | 1,940,000 | 512,520 |
| 2022-10-03 | 0.2305 | 0.24 | 0.243 | 0.213 | +5.26% | 48 | 770,000 | 176,110 |
| 2022-09-30 | 0.233 | 0.228 | 0.2345 | 0.2245 | -0.65% | 14 | 180,000 | 41,130 |
| 2022-09-29 | 0.2375 | 0.2295 | 0.2375 | 0.2115 | -6.71% | 28 | 440,000 | 100,925 |
| 2022-09-28 | 0.2355 | 0.246 | 0.258 | 0.235 | +4.24% | 38 | 720,000 | 176,970 |
| 2022-09-27 | 0.241 | 0.236 | 0.242 | 0.233 | -0.84% | 17 | 230,000 | 54,450 |
| 2022-09-26 | 0.2445 | 0.238 | 0.2445 | 0.2215 | -4.80% | 70 | 1,780,000 | 420,025 |
| 2022-09-23 | 0.268 | 0.25 | 0.27 | 0.233 | -4.21% | 91 | 3,380,000 | 852,690 |
| 2022-09-22 | 0.2615 | 0.261 | 0.2695 | 0.261 | -0.76% | 31 | 960,000 | 255,350 |
| 2022-09-21 | 0.259 | 0.263 | 0.276 | 0.23 | -0.75% | 135 | 3,630,000 | 951,350 |
| 2022-09-20 | 0.29 | 0.265 | 0.298 | 0.26 | -7.83% | 259 | 10,270,000 | 2,857,975 |
| 2022-09-19 | 0.277 | 0.2875 | 0.335 | 0.2745 | +4.17% | 1611 | 47,850,000 | 14,880,555 |
| 2022-09-16 | 0.2755 | 0.276 | 0.276 | 0.272 | +0.18% | 15 | 220,000 | 60,500 |
| 2022-09-15 | 0.273 | 0.2755 | 0.279 | 0.266 | +2.42% | 44 | 640,000 | 173,580 |
| 2022-09-14 | 0.271 | 0.269 | 0.271 | 0.268 | -1.47% | 24 | 460,000 | 123,975 |
| 2022-09-13 | 0.2645 | 0.273 | 0.275 | 0.262 | +4.00% | 66 | 1,530,000 | 410,705 |
| 2022-09-12 | 0.2645 | 0.2625 | 0.265 | 0.2625 | 0.00% | 12 | 280,000 | 73,595 |
| 2022-09-09 | 0.263 | 0.2625 | 0.2645 | 0.2625 | +0.38% | 4 | 40,000 | 10,530 |
| 2022-09-08 | 0.2655 | 0.2615 | 0.2655 | 0.2615 | -0.19% | 10 | 150,000 | 39,515 |
| 2022-09-07 | 0.2615 | 0.262 | 0.2665 | 0.2605 | +0.19% | 23 | 1,150,000 | 303,600 |
| 2022-09-06 | 0.2615 | 0.2615 | 0.266 | 0.2605 | +0.19% | 33 | 630,000 | 165,425 |
| 2022-09-05 | 0.26 | 0.261 | 0.2625 | 0.259 | +0.77% | 25 | 1,070,000 | 278,470 |
| 2022-09-02 | 0.262 | 0.259 | 0.265 | 0.256 | -0.19% | 38 | 730,000 | 190,585 |
| 2022-09-01 | 0.2605 | 0.2595 | 0.2615 | 0.2595 | -0.38% | 12 | 160,000 | 41,615 |
| 2022-08-31 | 0.257 | 0.2605 | 0.2615 | 0.257 | 0.00% | 13 | 160,000 | 41,635 |
| 2022-08-30 | 0.259 | 0.2605 | 0.2605 | 0.259 | +0.58% | 18 | 1,160,000 | 301,525 |
| 2022-08-29 | 0.256 | 0.259 | 0.2595 | 0.256 | +0.78% | 17 | 230,000 | 59,480 |
| 2022-08-26 | 0.2565 | 0.257 | 0.259 | 0.2555 | -0.58% | 21 | 620,000 | 158,970 |
| 2022-08-25 | 0.2595 | 0.2585 | 0.2595 | 0.2585 | 0.00% | 5 | 50,000 | 12,960 |
| 2022-08-24 | 0.258 | 0.2585 | 0.265 | 0.2505 | -1.71% | 143 | 4,520,000 | 1,159,610 |
| 2022-08-23 | 0.266 | 0.263 | 0.27 | 0.2555 | -0.75% | 44 | 820,000 | 214,400 |
| 2022-08-22 | 0.2655 | 0.265 | 0.266 | 0.265 | -0.19% | 3 | 30,000 | 7,965 |
| 2022-08-19 | 0.2655 | 0.2655 | 0.2655 | 0.265 | -0.19% | 6 | 150,000 | 39,775 |
| 2022-08-18 | 0.2585 | 0.266 | 0.2675 | 0.258 | +0.76% | 12 | 190,000 | 50,030 |
| 2022-08-17 | 0.2635 | 0.264 | 0.264 | 0.26 | -0.56% | 14 | 590,000 | 153,645 |
| 2022-08-16 | 0.261 | 0.2655 | 0.267 | 0.258 | +2.12% | 28 | 1,200,000 | 314,580 |
| 2022-08-15 | 0.2625 | 0.26 | 0.271 | 0.2515 | -1.70% | 89 | 2,960,000 | 761,125 |
| 2022-08-12 | 0.2635 | 0.2645 | 0.2645 | 0.2635 | +0.57% | 6 | 70,000 | 18,495 |
| 2022-08-11 | 0.2605 | 0.263 | 0.263 | 0.258 | -0.38% | 4 | 40,000 | 10,415 |
| 2022-08-10 | 0.263 | 0.264 | 0.264 | 0.2605 | +0.57% | 3 | 110,000 | 28,995 |
| 2022-08-09 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | +0.38% | 1 | 10,000 | 2,625 |
| 2022-08-08 | 0.263 | 0.2615 | 0.263 | 0.255 | +0.77% | 27 | 360,000 | 93,035 |
| 2022-08-05 | 0.26 | 0.2595 | 0.26 | 0.2595 | -1.52% | 7 | 90,000 | 23,390 |
| 2022-08-04 | 0.2605 | 0.2635 | 0.2635 | 0.26 | -0.38% | 10 | 370,000 | 96,535 |
| 2022-08-02 | 0.275 | 0.2645 | 0.2835 | 0.262 | -2.04% | 33 | 810,000 | 221,675 |
| 2022-08-01 | 0.264 | 0.27 | 0.27 | 0.264 | +0.93% | 9 | 110,000 | 29,455 |
| 2022-07-29 | 0.263 | 0.2675 | 0.2675 | 0.26 | +1.71% | 24 | 630,000 | 166,070 |
| 2022-07-28 | 0.26 | 0.263 | 0.263 | 0.2555 | +1.54% | 29 | 750,000 | 195,410 |
| 2022-07-27 | 0.2575 | 0.259 | 0.2615 | 0.2575 | 0.00% | 7 | 140,000 | 36,195 |
| 2022-07-26 | 0.2595 | 0.259 | 0.2595 | 0.259 | -0.19% | 4 | 40,000 | 10,365 |
| 2022-07-25 | 0.261 | 0.2595 | 0.261 | 0.2495 | -1.52% | 58 | 1,130,000 | 289,410 |
| 2022-07-22 | 0.267 | 0.2635 | 0.267 | 0.257 | +1.15% | 6 | 140,000 | 36,590 |
| 2022-07-21 | 0.262 | 0.2605 | 0.2645 | 0.26 | -1.88% | 10 | 130,000 | 33,980 |
| 2022-07-20 | 0.2625 | 0.2655 | 0.2655 | 0.262 | -0.56% | 3 | 30,000 | 7,900 |
| 2022-07-19 | 0.2675 | 0.267 | 0.269 | 0.267 | -0.56% | 4 | 40,000 | 10,720 |
| 2022-07-18 | 0.268 | 0.2685 | 0.27 | 0.268 | 0.00% | 3 | 30,000 | 8,065 |
| 2022-07-15 | 0.273 | 0.2685 | 0.28 | 0.2605 | +0.19% | 39 | 1,120,000 | 306,305 |
| 2022-07-14 | 0.268 | 0.268 | 0.2695 | 0.268 | +2.88% | 14 | 390,000 | 104,545 |
| 2022-07-13 | 0.2655 | 0.2605 | 0.2715 | 0.2605 | -4.58% | 11 | 630,000 | 165,245 |
| 2022-07-12 | 0.264 | 0.273 | 0.273 | 0.264 | +1.68% | 8 | 170,000 | 45,405 |
| 2022-07-11 | 0.2725 | 0.2685 | 0.2725 | 0.2675 | -1.29% | 5 | 50,000 | 13,460 |
| 2022-07-08 | 0.268 | 0.272 | 0.272 | 0.262 | +1.12% | 10 | 150,000 | 39,950 |
| 2022-07-07 | 0.2695 | 0.269 | 0.27 | 0.269 | -1.47% | 6 | 140,000 | 37,725 |
| 2022-07-06 | 0.2745 | 0.273 | 0.275 | 0.273 | 0.00% | 10 | 280,000 | 76,860 |
| 2022-07-05 | 0.277 | 0.273 | 0.284 | 0.2685 | -3.53% | 31 | 510,000 | 139,495 |
| 2022-07-04 | 0.2835 | 0.283 | 0.29 | 0.281 | +0.35% | 14 | 280,000 | 79,785 |
| 2022-07-01 | 0.2775 | 0.282 | 0.2865 | 0.273 | -1.23% | 13 | 210,000 | 58,550 |
| 2022-06-30 | 0.2905 | 0.2855 | 0.2905 | 0.2765 | -1.55% | 20 | 730,000 | 208,855 |
| 2022-06-29 | 0.2885 | 0.29 | 0.2995 | 0.2885 | -2.03% | 29 | 650,000 | 190,620 |
| 2022-06-28 | 0.293 | 0.296 | 0.296 | 0.29 | +2.07% | 23 | 400,000 | 117,415 |
| 2022-06-27 | 0.289 | 0.29 | 0.292 | 0.2865 | 0.00% | 26 | 340,000 | 98,530 |
| 2022-06-24 | 0.288 | 0.29 | 0.29 | 0.2835 | +2.84% | 5 | 50,000 | 14,320 |
| 2022-06-23 | 0.2885 | 0.282 | 0.29 | 0.282 | -2.25% | 26 | 900,000 | 257,380 |
| 2022-06-22 | 0.281 | 0.2885 | 0.295 | 0.281 | +4.53% | 58 | 2,340,000 | 673,570 |
| 2022-06-21 | 0.2725 | 0.276 | 0.2835 | 0.2715 | +0.18% | 17 | 370,000 | 102,340 |
| 2022-06-20 | 0.264 | 0.2755 | 0.2995 | 0.264 | +5.15% | 213 | 5,020,000 | 1,425,825 |
| 2022-06-17 | 0.2635 | 0.262 | 0.2635 | 0.262 | -0.38% | 2 | 30,000 | 7,875 |
| 2022-06-16 | 0.262 | 0.263 | 0.263 | 0.2615 | +0.19% | 7 | 100,000 | 26,260 |
| 2022-06-15 | 0.262 | 0.2625 | 0.263 | 0.262 | +1.35% | 9 | 120,000 | 31,485 |
| 2022-06-14 | 0.258 | 0.259 | 0.262 | 0.258 | +0.19% | 11 | 230,000 | 59,690 |
| 2022-06-10 | 0.261 | 0.2585 | 0.261 | 0.2585 | 0.00% | 2 | 30,000 | 7,780 |
| 2022-06-09 | 0.2585 | 0.2585 | 0.2605 | 0.2585 | -0.96% | 5 | 70,000 | 18,120 |
| 2022-06-08 | 0.259 | 0.261 | 0.261 | 0.259 | +0.38% | 6 | 60,000 | 15,620 |
| 2022-06-07 | 0.2595 | 0.26 | 0.27 | 0.259 | +0.39% | 28 | 810,000 | 212,385 |
| 2022-06-06 | 0.255 | 0.259 | 0.259 | 0.255 | +1.37% | 9 | 150,000 | 38,610 |
| 2022-06-03 | 0.2595 | 0.2555 | 0.2595 | 0.255 | -1.54% | 25 | 420,000 | 108,000 |
| 2022-06-02 | 0.26 | 0.2595 | 0.26 | 0.2595 | -0.19% | 6 | 110,000 | 28,590 |
| 2022-06-01 | 0.262 | 0.26 | 0.264 | 0.26 | -1.14% | 27 | 390,000 | 101,995 |
| 2022-05-31 | 0.262 | 0.263 | 0.27 | 0.258 | +0.77% | 63 | 1,070,000 | 281,955 |
| 2022-05-30 | 0.259 | 0.261 | 0.261 | 0.257 | +0.38% | 6 | 60,000 | 15,520 |
| 2022-05-27 | 0.2645 | 0.26 | 0.266 | 0.26 | -1.52% | 14 | 190,000 | 49,720 |
| 2022-05-26 | 0.26 | 0.264 | 0.264 | 0.258 | +1.15% | 16 | 350,000 | 91,740 |
| 2022-05-25 | 0.256 | 0.261 | 0.266 | 0.255 | +0.97% | 22 | 260,000 | 67,895 |
| 2022-05-24 | 0.2565 | 0.2585 | 0.26 | 0.2565 | 0.00% | 11 | 150,000 | 38,740 |
| 2022-05-23 | 0.263 | 0.2585 | 0.266 | 0.257 | -1.34% | 17 | 260,000 | 68,095 |
| 2022-05-20 | 0.265 | 0.262 | 0.2695 | 0.262 | -1.13% | 24 | 850,000 | 227,205 |
| 2022-05-19 | 0.2655 | 0.265 | 0.2655 | 0.2605 | 0.00% | 22 | 360,000 | 94,780 |
| 2022-05-18 | 0.259 | 0.265 | 0.269 | 0.259 | +2.91% | 34 | 860,000 | 228,700 |
| 2022-05-17 | 0.2545 | 0.2575 | 0.258 | 0.2545 | +1.18% | 6 | 70,000 | 17,975 |
| 2022-05-16 | 0.2575 | 0.2545 | 0.259 | 0.2545 | -1.17% | 11 | 140,000 | 35,970 |
| 2022-05-13 | 0.255 | 0.2575 | 0.2575 | 0.2505 | +1.98% | 27 | 490,000 | 124,400 |
| 2022-05-12 | 0.255 | 0.2525 | 0.256 | 0.252 | -1.56% | 15 | 280,000 | 71,000 |
| 2022-05-11 | 0.2585 | 0.2565 | 0.259 | 0.254 | -0.97% | 13 | 180,000 | 46,200 |
| 2022-05-06 | 0.264 | 0.259 | 0.2645 | 0.259 | -1.52% | 37 | 760,000 | 198,235 |
| 2022-05-05 | 0.2585 | 0.263 | 0.268 | 0.2585 | +2.73% | 85 | 1,700,000 | 449,130 |
| 2022-05-04 | 0.254 | 0.256 | 0.269 | 0.254 | +0.99% | 110 | 1,820,000 | 474,815 |
| 2022-04-29 | 0.2525 | 0.2535 | 0.2535 | 0.2515 | +0.60% | 15 | 260,000 | 65,630 |
| 2022-04-28 | 0.256 | 0.252 | 0.258 | 0.2515 | -1.56% | 20 | 360,000 | 91,815 |
| 2022-04-27 | 0.253 | 0.256 | 0.259 | 0.2465 | -1.16% | 117 | 2,570,000 | 649,475 |
| 2022-04-26 | 0.251 | 0.259 | 0.259 | 0.251 | +1.17% | 12 | 510,000 | 131,215 |
| 2022-04-25 | 0.2665 | 0.256 | 0.2665 | 0.25 | -3.76% | 41 | 1,120,000 | 284,610 |
| 2022-04-22 | 0.2685 | 0.266 | 0.2685 | 0.266 | -1.48% | 12 | 170,000 | 45,395 |
| 2022-04-20 | 0.269 | 0.27 | 0.271 | 0.269 | +0.37% | 6 | 90,000 | 24,280 |
| 2022-04-19 | 0.267 | 0.269 | 0.269 | 0.264 | -0.37% | 22 | 780,000 | 208,500 |
| 2022-04-18 | 0.2675 | 0.27 | 0.2705 | 0.267 | -0.18% | 9 | 100,000 | 26,890 |
| 2022-04-15 | 0.27 | 0.2705 | 0.2725 | 0.264 | -1.10% | 22 | 340,000 | 91,565 |
| 2022-04-14 | 0.2735 | 0.2735 | 0.276 | 0.269 | +0.37% | 29 | 610,000 | 165,935 |
| 2022-04-13 | 0.2785 | 0.2725 | 0.2785 | 0.272 | -2.33% | 37 | 560,000 | 153,565 |
| 2022-04-12 | 0.28 | 0.279 | 0.28 | 0.274 | -0.53% | 20 | 310,000 | 85,645 |
| 2022-04-11 | 0.2795 | 0.2805 | 0.2885 | 0.274 | -0.53% | 41 | 1,940,000 | 542,905 |
| 2022-04-08 | 0.289 | 0.282 | 0.29 | 0.279 | -1.05% | 34 | 530,000 | 149,845 |
| 2022-04-07 | 0.284 | 0.285 | 0.289 | 0.278 | +1.97% | 46 | 1,350,000 | 387,850 |
| 2022-04-06 | 0.277 | 0.2795 | 0.289 | 0.276 | +0.36% | 55 | 1,420,000 | 402,775 |
| 2022-04-05 | 0.2845 | 0.2785 | 0.29 | 0.274 | -5.27% | 73 | 2,290,000 | 640,070 |
| 2022-04-04 | 0.286 | 0.294 | 0.294 | 0.279 | +3.70% | 96 | 2,390,000 | 686,295 |
| 2022-04-01 | 0.2835 | 0.2835 | 0.285 | 0.28 | -0.18% | 36 | 1,030,000 | 291,010 |
| 2022-03-31 | 0.2785 | 0.284 | 0.288 | 0.266 | +1.97% | 141 | 4,220,000 | 1,164,500 |
| 2022-03-30 | 0.279 | 0.2785 | 0.2845 | 0.258 | -0.18% | 25 | 1,250,000 | 348,755 |
| 2022-03-29 | 0.236 | 0.279 | 0.279 | 0.234 | +4.69% | 16 | 200,000 | 51,525 |
| 2022-03-28 | 0.25 | 0.2665 | 0.289 | 0.2155 | 0.00% | 17 | 240,000 | 60,835 |
| 2022-02-25 | 0.17 | 0.2665 | 0.28 | 0.17 | +26.30% | 25 | 470,000 | 123,680 |
| 2022-02-24 | 0.225 | 0.211 | 0.271 | 0.2005 | -22.14% | 36 | 1,140,000 | 260,790 |
| 2022-02-22 | 0.2605 | 0.271 | 0.271 | 0.25 | +2.65% | 33 | 980,000 | 260,665 |
| 2022-02-21 | 0.289 | 0.264 | 0.2905 | 0.26 | -7.37% | 64 | 1,720,000 | 467,400 |
| 2022-02-18 | 0.2915 | 0.285 | 0.298 | 0.285 | -2.40% | 18 | 390,000 | 112,850 |
| 2022-02-17 | 0.293 | 0.292 | 0.3 | 0.2915 | -2.01% | 19 | 310,000 | 91,115 |
| 2022-02-16 | 0.2995 | 0.298 | 0.302 | 0.2975 | -0.50% | 24 | 730,000 | 218,815 |
| 2022-02-15 | 0.2975 | 0.2995 | 0.2995 | 0.2925 | +1.01% | 15 | 400,000 | 119,375 |
| 2022-02-14 | 0.292 | 0.2965 | 0.2965 | 0.2825 | +1.37% | 23 | 460,000 | 132,250 |
| 2022-02-11 | 0.2985 | 0.2925 | 0.299 | 0.2925 | -2.17% | 15 | 270,000 | 79,680 |
| 2022-02-10 | 0.3015 | 0.299 | 0.3015 | 0.2935 | +0.67% | 7 | 110,000 | 32,830 |
| 2022-02-09 | 0.291 | 0.297 | 0.2995 | 0.291 | +1.37% | 8 | 100,000 | 29,470 |
| 2022-02-08 | 0.2925 | 0.293 | 0.293 | 0.2905 | -1.01% | 12 | 180,000 | 52,570 |
| 2022-02-07 | 0.3 | 0.296 | 0.3 | 0.296 | -0.34% | 2 | 20,000 | 5,960 |
| 2022-02-04 | 0.287 | 0.297 | 0.3055 | 0.287 | +1.89% | 70 | 1,570,000 | 464,480 |
| 2022-02-03 | 0.299 | 0.2915 | 0.299 | 0.2825 | -0.34% | 22 | 380,000 | 109,675 |
| 2022-02-02 | 0.2915 | 0.2925 | 0.2975 | 0.2915 | -1.18% | 20 | 280,000 | 82,330 |
| 2022-02-01 | 0.2995 | 0.296 | 0.302 | 0.29 | +2.07% | 29 | 550,000 | 161,010 |
| 2022-01-31 | 0.295 | 0.29 | 0.3 | 0.2825 | -1.69% | 44 | 1,110,000 | 323,790 |
| 2022-01-28 | 0.298 | 0.295 | 0.298 | 0.2805 | +0.68% | 22 | 460,000 | 133,415 |
| 2022-01-27 | 0.2855 | 0.293 | 0.298 | 0.28 | +2.63% | 38 | 900,000 | 258,490 |
| 2022-01-26 | 0.277 | 0.2855 | 0.31 | 0.266 | +6.13% | 72 | 1,090,000 | 309,145 |
| 2022-01-25 | 0.2765 | 0.269 | 0.2785 | 0.264 | +1.13% | 45 | 1,300,000 | 355,435 |
| 2022-01-24 | 0.2955 | 0.266 | 0.2955 | 0.2655 | -11.33% | 105 | 3,300,000 | 903,620 |
| 2022-01-21 | 0.297 | 0.3 | 0.302 | 0.297 | -0.33% | 3 | 30,000 | 8,990 |
| 2022-01-20 | 0.2995 | 0.301 | 0.307 | 0.298 | +1.01% | 15 | 420,000 | 125,850 |
| 2022-01-19 | 0.2955 | 0.298 | 0.3045 | 0.295 | 0.00% | 29 | 1,050,000 | 315,070 |
| 2022-01-18 | 0.3065 | 0.298 | 0.309 | 0.298 | -3.09% | 34 | 1,370,000 | 410,695 |
| 2022-01-17 | 0.325 | 0.3075 | 0.325 | 0.304 | -4.50% | 39 | 520,000 | 161,525 |
| 2022-01-14 | 0.321 | 0.322 | 0.325 | 0.317 | +0.16% | 31 | 1,220,000 | 393,870 |
| 2022-01-13 | 0.3215 | 0.3215 | 0.325 | 0.321 | +0.16% | 53 | 960,000 | 310,775 |
| 2022-01-12 | 0.3195 | 0.321 | 0.321 | 0.3195 | +0.47% | 5 | 80,000 | 25,610 |
| 2022-01-11 | 0.3215 | 0.3195 | 0.3215 | 0.3165 | -0.93% | 11 | 170,000 | 54,095 |
| 2022-01-10 | 0.3225 | 0.3225 | 0.323 | 0.318 | +1.42% | 6 | 80,000 | 25,685 |
| 2022-01-06 | 0.3235 | 0.318 | 0.325 | 0.3155 | -1.40% | 11 | 250,000 | 80,600 |
| 2022-01-05 | 0.327 | 0.3225 | 0.327 | 0.318 | +1.26% | 17 | 230,000 | 73,935 |
| 2022-01-04 | 0.3135 | 0.3185 | 0.3245 | 0.313 | +0.63% | 25 | 510,000 | 162,775 |
| 2022-01-03 | 0.309 | 0.3165 | 0.328 | 0.3025 | 0.00% | 123 | 2,340,000 | 745,325 |