Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 0.644 | 0.609 | 0.657 | 0.593 | -1.93% | 132 | 3,310,000 | 2,062,900 |
| 2023-12-28 | 0.672 | 0.621 | 0.672 | 0.619 | -3.27% | 137 | 3,430,000 | 2,169,000 |
| 2023-12-27 | 0.653 | 0.642 | 0.675 | 0.638 | -1.68% | 132 | 2,690,000 | 1,769,230 |
| 2023-12-26 | 0.682 | 0.653 | 0.683 | 0.641 | -3.40% | 139 | 3,270,000 | 2,148,250 |
| 2023-12-25 | 0.697 | 0.676 | 0.719 | 0.671 | -5.06% | 222 | 4,180,000 | 2,898,500 |
| 2023-12-22 | 0.721 | 0.712 | 0.721 | 0.684 | -1.39% | 160 | 3,400,000 | 2,390,410 |
| 2023-12-21 | 0.7 | 0.722 | 0.749 | 0.684 | +3.00% | 270 | 6,530,000 | 4,693,840 |
| 2023-12-20 | 0.677 | 0.701 | 0.739 | 0.629 | +8.18% | 494 | 13,600,000 | 9,433,580 |
| 2023-12-19 | 0.675 | 0.648 | 0.675 | 0.635 | +2.86% | 141 | 2,930,000 | 1,907,680 |
| 2023-12-18 | 0.618 | 0.63 | 0.65 | 0.612 | +1.94% | 135 | 3,390,000 | 2,150,110 |
| 2023-12-15 | 0.586 | 0.618 | 0.618 | 0.551 | +2.83% | 103 | 2,020,000 | 1,204,470 |
| 2023-12-14 | 0.613 | 0.601 | 0.618 | 0.599 | -2.12% | 120 | 2,700,000 | 1,645,220 |
| 2023-12-13 | 0.602 | 0.614 | 0.62 | 0.602 | +2.16% | 83 | 1,540,000 | 940,910 |
| 2023-12-12 | 0.608 | 0.601 | 0.615 | 0.588 | -0.50% | 69 | 1,650,000 | 986,790 |
| 2023-12-11 | 0.655 | 0.604 | 0.655 | 0.582 | -5.48% | 426 | 10,020,000 | 6,041,000 |
| 2023-12-08 | 0.623 | 0.639 | 0.664 | 0.617 | +2.24% | 470 | 12,510,000 | 7,991,480 |
| 2023-12-07 | 0.672 | 0.625 | 0.689 | 0.603 | -8.09% | 353 | 7,990,000 | 5,035,580 |
| 2023-12-06 | 0.671 | 0.68 | 0.699 | 0.656 | +0.15% | 58 | 1,020,000 | 692,580 |
| 2023-12-05 | 0.651 | 0.679 | 0.687 | 0.651 | -0.88% | 61 | 1,460,000 | 974,480 |
| 2023-12-04 | 0.7 | 0.685 | 0.704 | 0.651 | -2.14% | 142 | 3,210,000 | 2,176,380 |
| 2023-12-01 | 0.7 | 0.7 | 0.722 | 0.7 | 0.00% | 67 | 900,000 | 637,820 |
| 2023-11-30 | 0.729 | 0.7 | 0.729 | 0.672 | -3.98% | 137 | 2,760,000 | 1,924,600 |
| 2023-11-29 | 0.739 | 0.729 | 0.78 | 0.711 | +0.28% | 142 | 2,750,000 | 2,055,220 |
| 2023-11-28 | 0.66 | 0.727 | 0.74 | 0.66 | +10.15% | 237 | 5,430,000 | 3,841,020 |
| 2023-11-27 | 0.712 | 0.66 | 0.712 | 0.654 | -5.71% | 111 | 1,930,000 | 1,288,200 |
| 2023-11-24 | 0.705 | 0.7 | 0.715 | 0.665 | -0.71% | 168 | 3,320,000 | 2,285,230 |
| 2023-11-23 | 0.723 | 0.705 | 0.75 | 0.705 | -3.95% | 108 | 3,210,000 | 2,278,430 |
| 2023-11-22 | 0.739 | 0.734 | 0.75 | 0.723 | -0.68% | 88 | 1,970,000 | 1,449,830 |
| 2023-11-21 | 0.765 | 0.739 | 0.78 | 0.739 | -2.89% | 68 | 1,500,000 | 1,121,480 |
| 2023-11-20 | 0.795 | 0.761 | 0.795 | 0.74 | -0.91% | 133 | 2,530,000 | 1,924,630 |
| 2023-11-17 | 0.751 | 0.768 | 0.797 | 0.726 | -2.54% | 177 | 4,090,000 | 3,169,450 |
| 2023-11-16 | 0.737 | 0.788 | 0.789 | 0.721 | +11.77% | 259 | 5,600,000 | 4,316,450 |
| 2023-11-15 | 0.644 | 0.705 | 0.74 | 0.644 | +6.82% | 217 | 5,120,000 | 3,626,550 |
| 2023-11-14 | 0.757 | 0.66 | 0.774 | 0.626 | -14.84% | 564 | 15,620,000 | 10,818,780 |
| 2023-11-13 | 0.859 | 0.775 | 0.863 | 0.756 | -10.20% | 490 | 12,480,000 | 9,819,860 |
| 2023-11-10 | 0.884 | 0.863 | 0.89 | 0.86 | -2.71% | 98 | 2,110,000 | 1,829,910 |
| 2023-11-09 | 0.892 | 0.887 | 0.909 | 0.88 | -2.53% | 122 | 2,400,000 | 2,131,630 |
| 2023-11-08 | 0.902 | 0.91 | 0.915 | 0.881 | -0.11% | 82 | 1,590,000 | 1,434,330 |
| 2023-11-07 | 0.917 | 0.911 | 0.933 | 0.91 | -0.22% | 46 | 810,000 | 744,730 |
| 2023-11-06 | 0.916 | 0.913 | 0.95 | 0.884 | +0.55% | 127 | 2,360,000 | 2,164,930 |
| 2023-11-03 | 0.932 | 0.908 | 0.946 | 0.886 | -2.16% | 128 | 2,960,000 | 2,698,990 |
| 2023-11-02 | 0.94 | 0.928 | 0.953 | 0.9 | -0.64% | 186 | 3,750,000 | 3,502,120 |
| 2023-11-01 | 0.906 | 0.934 | 0.95 | 0.841 | +3.20% | 673 | 17,980,000 | 15,924,900 |
| 2023-10-31 | 0.939 | 0.905 | 0.9535 | 0.905 | -3.67% | 210 | 5,330,000 | 4,927,080 |
| 2023-10-30 | 0.9675 | 0.9395 | 0.977 | 0.9385 | -2.74% | 150 | 2,920,000 | 2,787,260 |
| 2023-10-27 | 1 | 0.966 | 1 | 0.9325 | -1.98% | 262 | 5,420,000 | 5,208,675 |
| 2023-10-26 | 1 | 0.9855 | 1.015 | 0.9825 | -2.43% | 95 | 2,650,000 | 2,642,525 |
| 2023-10-25 | 1.016 | 1.01 | 1.016 | 1.004 | -0.10% | 90 | 2,360,000 | 2,383,605 |
| 2023-10-24 | 0.989 | 1.011 | 1.012 | 0.98 | +2.07% | 173 | 4,520,000 | 4,537,570 |
| 2023-10-23 | 0.999 | 0.9905 | 1.0135 | 0.981 | -0.85% | 124 | 2,800,000 | 2,794,580 |
| 2023-10-20 | 1.0165 | 0.999 | 1.0165 | 0.98 | -1.72% | 235 | 4,180,000 | 4,153,900 |
| 2023-10-19 | 1.0195 | 1.0165 | 1.0295 | 1.002 | +0.84% | 179 | 3,550,000 | 3,604,225 |
| 2023-10-18 | 1.0145 | 1.008 | 1.0455 | 1 | -0.59% | 389 | 8,520,000 | 8,694,290 |
| 2023-10-17 | 0.994 | 1.014 | 1.03 | 0.9925 | +1.10% | 479 | 11,430,000 | 11,522,090 |
| 2023-10-16 | 1.0125 | 1.003 | 1.0125 | 0.983 | -1.08% | 673 | 19,300,000 | 19,231,905 |
| 2023-10-13 | 1.0085 | 1.014 | 1.034 | 0.995 | -0.10% | 374 | 8,680,000 | 8,708,470 |
| 2023-10-12 | 1.031 | 1.015 | 1.0455 | 1.0115 | -2.45% | 137 | 3,190,000 | 3,264,570 |
| 2023-10-11 | 1.02 | 1.0405 | 1.047 | 1.0175 | +2.21% | 155 | 2,050,000 | 2,124,600 |
| 2023-10-10 | 1.041 | 1.018 | 1.05 | 1.0005 | -1.31% | 198 | 4,430,000 | 4,538,215 |
| 2023-10-09 | 1.048 | 1.0315 | 1.048 | 1.0125 | +1.63% | 117 | 3,580,000 | 3,695,230 |
| 2023-10-06 | 1.053 | 1.015 | 1.054 | 1 | -2.40% | 432 | 8,900,000 | 9,007,315 |
| 2023-10-05 | 1.053 | 1.04 | 1.0835 | 1.0155 | -2.62% | 527 | 8,350,000 | 8,782,515 |
| 2023-10-04 | 1.0975 | 1.068 | 1.0975 | 1.02 | -3.48% | 560 | 10,500,000 | 11,197,550 |
| 2023-10-03 | 1.1165 | 1.1065 | 1.12 | 1.0805 | -3.02% | 358 | 6,010,000 | 6,581,910 |
| 2023-10-02 | 1.21 | 1.141 | 1.21 | 1.107 | -0.22% | 332 | 4,910,000 | 5,591,880 |
| 2023-09-29 | 1.1985 | 1.1435 | 1.199 | 1.125 | -1.38% | 72 | 1,010,000 | 1,171,050 |
| 2023-09-28 | 1.133 | 1.1595 | 1.2345 | 1.125 | +2.57% | 275 | 5,430,000 | 6,329,135 |
| 2023-09-27 | 1.136 | 1.1305 | 1.1385 | 1.1025 | +0.98% | 115 | 2,240,000 | 2,517,490 |
| 2023-09-26 | 1.1175 | 1.1195 | 1.1485 | 1.0835 | +0.45% | 144 | 2,430,000 | 2,728,370 |
| 2023-09-25 | 1.094 | 1.1145 | 1.142 | 1.0885 | +4.31% | 129 | 2,520,000 | 2,789,590 |
| 2023-09-22 | 1.0245 | 1.0685 | 1.115 | 1.0245 | +1.67% | 196 | 4,590,000 | 4,877,340 |
| 2023-09-21 | 1.0975 | 1.051 | 1.1545 | 1.0475 | -5.74% | 262 | 4,000,000 | 4,472,180 |
| 2023-09-20 | 1.13 | 1.115 | 1.13 | 1 | -3.50% | 557 | 11,180,000 | 11,793,655 |
| 2023-09-19 | 1.228 | 1.1555 | 1.348 | 1.143 | -5.94% | 1379 | 25,420,000 | 31,529,790 |
| 2023-09-18 | 1.288 | 1.2285 | 1.319 | 1.2 | -2.54% | 272 | 5,100,000 | 6,327,360 |
| 2023-09-15 | 1.2 | 1.2605 | 1.2965 | 1.148 | +1.61% | 687 | 10,430,000 | 12,696,695 |
| 2023-09-14 | 1.378 | 1.2405 | 1.4 | 0.98 | -9.98% | 1151 | 17,870,000 | 21,820,230 |
| 2023-09-13 | 1.416 | 1.378 | 1.65 | 1.36 | -2.17% | 1640 | 33,670,000 | 49,985,555 |
| 2023-09-12 | 1.4 | 1.4085 | 1.45 | 1.3195 | +3.34% | 516 | 9,470,000 | 13,100,440 |
| 2023-09-11 | 1.3095 | 1.363 | 1.3915 | 1.24 | +5.33% | 758 | 15,140,000 | 20,176,960 |
| 2023-09-08 | 1.396 | 1.294 | 1.396 | 1.244 | -1.45% | 445 | 9,420,000 | 12,124,825 |
| 2023-09-07 | 1.3985 | 1.313 | 1.407 | 1.2705 | -6.11% | 819 | 16,610,000 | 22,142,990 |
| 2023-09-06 | 1.45 | 1.3985 | 1.472 | 1.349 | -3.58% | 636 | 11,730,000 | 16,413,515 |
| 2023-09-05 | 1.46 | 1.4505 | 1.62 | 1.36 | +0.17% | 2487 | 58,660,000 | 86,512,750 |
| 2023-09-04 | 1.3 | 1.448 | 1.49 | 1.281 | +14.11% | 2440 | 45,650,000 | 65,887,110 |
| 2023-09-01 | 1.1125 | 1.269 | 1.3565 | 1.098 | +14.32% | 2537 | 62,140,000 | 78,499,655 |
| 2023-08-31 | 1.1455 | 1.11 | 1.1455 | 1.0815 | -1.77% | 532 | 11,210,000 | 12,489,670 |
| 2023-08-30 | 1.119 | 1.13 | 1.1445 | 1.1 | -0.83% | 695 | 14,900,000 | 16,673,200 |
| 2023-08-29 | 1.17 | 1.1395 | 1.17 | 1.08 | -2.61% | 1283 | 25,240,000 | 28,263,690 |
| 2023-08-28 | 0.9805 | 1.17 | 1.2495 | 0.9605 | +21.94% | 4658 | 113,010,000 | 129,189,320 |
| 2023-08-25 | 0.9045 | 0.9595 | 0.9715 | 0.881 | +6.02% | 555 | 11,470,000 | 10,636,005 |
| 2023-08-24 | 0.8955 | 0.905 | 0.914 | 0.87 | +1.06% | 217 | 4,960,000 | 4,408,770 |
| 2023-08-23 | 0.9305 | 0.8955 | 0.99 | 0.87 | -2.82% | 1062 | 22,070,000 | 20,289,060 |
| 2023-08-22 | 0.891 | 0.9215 | 0.9445 | 0.865 | +7.21% | 708 | 15,630,000 | 14,345,430 |
| 2023-08-21 | 0.7825 | 0.8595 | 0.8595 | 0.763 | +9.84% | 750 | 18,180,000 | 15,310,555 |
| 2023-08-18 | 0.777 | 0.7825 | 0.789 | 0.7505 | +1.23% | 206 | 3,490,000 | 2,687,870 |
| 2023-08-17 | 0.799 | 0.773 | 0.799 | 0.754 | -2.95% | 308 | 5,260,000 | 4,047,715 |
| 2023-08-16 | 0.8515 | 0.7965 | 0.8625 | 0.7575 | -7.28% | 896 | 19,420,000 | 15,670,850 |
| 2023-08-15 | 0.823 | 0.859 | 0.9155 | 0.82 | -6.02% | 460 | 8,750,000 | 7,622,270 |
| 2023-08-14 | 0.9005 | 0.914 | 0.99 | 0.87 | +0.99% | 698 | 14,660,000 | 13,374,325 |
| 2023-08-11 | 0.8505 | 0.905 | 0.91 | 0.819 | -0.44% | 537 | 12,550,000 | 11,096,130 |
| 2023-08-10 | 1.2 | 0.909 | 1.2095 | 0.7515 | -17.63% | 2703 | 65,970,000 | 61,670,140 |
| 2023-08-09 | 1.0495 | 1.1035 | 1.2195 | 0.9745 | +8.51% | 3235 | 81,030,000 | 88,285,910 |
| 2023-08-08 | 0.8505 | 1.017 | 1.1 | 0.758 | +23.05% | 2574 | 71,940,000 | 67,473,700 |
| 2023-08-07 | 0.6075 | 0.8265 | 0.8265 | 0.6075 | +38.56% | 2550 | 86,270,000 | 61,960,770 |
| 2023-08-04 | 0.557 | 0.5965 | 0.6255 | 0.541 | +8.45% | 2164 | 57,900,000 | 34,144,730 |
| 2023-08-03 | 0.5335 | 0.55 | 0.55 | 0.5065 | +4.36% | 614 | 13,470,000 | 7,105,960 |
| 2023-08-02 | 0.5175 | 0.527 | 0.53 | 0.5 | +4.25% | 639 | 17,730,000 | 9,137,645 |
| 2023-08-01 | 0.4895 | 0.5055 | 0.516 | 0.482 | +3.91% | 350 | 10,380,000 | 5,148,690 |
| 2023-07-31 | 0.4855 | 0.4865 | 0.4895 | 0.477 | 0.00% | 250 | 6,570,000 | 3,174,390 |
| 2023-07-28 | 0.514 | 0.4865 | 0.514 | 0.47 | -1.22% | 551 | 14,890,000 | 7,188,495 |
| 2023-07-27 | 0.483 | 0.4925 | 0.5195 | 0.481 | +2.60% | 803 | 24,370,000 | 12,109,460 |
| 2023-07-26 | 0.468 | 0.48 | 0.49 | 0.4635 | +3.00% | 424 | 14,850,000 | 7,105,185 |
| 2023-07-25 | 0.464 | 0.466 | 0.47 | 0.455 | +2.31% | 180 | 5,030,000 | 2,335,760 |
| 2023-07-24 | 0.4615 | 0.4555 | 0.465 | 0.45 | -1.30% | 198 | 5,930,000 | 2,729,785 |
| 2023-07-21 | 0.461 | 0.4615 | 0.462 | 0.441 | +1.21% | 294 | 9,390,000 | 4,238,035 |
| 2023-07-20 | 0.454 | 0.456 | 0.465 | 0.441 | +1.33% | 403 | 13,380,000 | 6,137,175 |
| 2023-07-19 | 0.441 | 0.45 | 0.453 | 0.426 | +2.39% | 358 | 13,760,000 | 6,119,360 |
| 2023-07-18 | 0.443 | 0.4395 | 0.443 | 0.4275 | -0.79% | 203 | 6,700,000 | 2,927,110 |
| 2023-07-17 | 0.4445 | 0.443 | 0.4535 | 0.43 | -0.56% | 118 | 2,110,000 | 927,180 |
| 2023-07-14 | 0.444 | 0.4455 | 0.4455 | 0.4365 | 0.00% | 69 | 1,440,000 | 635,525 |
| 2023-07-13 | 0.4475 | 0.4455 | 0.46 | 0.4435 | +0.11% | 105 | 2,470,000 | 1,112,590 |
| 2023-07-12 | 0.444 | 0.445 | 0.454 | 0.441 | 0.00% | 99 | 2,480,000 | 1,106,345 |
| 2023-07-11 | 0.445 | 0.445 | 0.45 | 0.438 | +0.79% | 82 | 1,470,000 | 654,610 |
| 2023-07-10 | 0.448 | 0.4415 | 0.448 | 0.432 | -0.67% | 83 | 2,190,000 | 962,965 |
| 2023-07-07 | 0.435 | 0.4445 | 0.4475 | 0.432 | +3.73% | 139 | 2,710,000 | 1,193,825 |
| 2023-07-06 | 0.4385 | 0.4285 | 0.44 | 0.4225 | -1.04% | 132 | 3,970,000 | 1,703,330 |
| 2023-07-05 | 0.451 | 0.433 | 0.451 | 0.425 | -3.13% | 221 | 5,120,000 | 2,236,190 |
| 2023-07-04 | 0.4575 | 0.447 | 0.4655 | 0.4445 | -3.66% | 204 | 4,900,000 | 2,219,790 |
| 2023-07-03 | 0.458 | 0.464 | 0.47 | 0.4555 | +1.31% | 123 | 3,650,000 | 1,681,645 |
| 2023-06-30 | 0.488 | 0.458 | 0.488 | 0.447 | -0.54% | 274 | 6,870,000 | 3,211,095 |
| 2023-06-29 | 0.464 | 0.4605 | 0.473 | 0.4395 | +0.11% | 697 | 17,350,000 | 7,895,440 |
| 2023-06-28 | 0.4565 | 0.46 | 0.466 | 0.444 | +0.33% | 239 | 5,930,000 | 2,701,920 |
| 2023-06-27 | 0.4595 | 0.4585 | 0.467 | 0.44 | -0.22% | 276 | 5,380,000 | 2,418,495 |
| 2023-06-26 | 0.43 | 0.4595 | 0.48 | 0.43 | -2.75% | 347 | 9,600,000 | 4,338,855 |
| 2023-06-23 | 0.4535 | 0.4725 | 0.4795 | 0.446 | +6.06% | 853 | 23,840,000 | 11,130,440 |
| 2023-06-22 | 0.46 | 0.4455 | 0.4985 | 0.434 | +1.25% | 1490 | 38,660,000 | 18,123,235 |
| 2023-06-21 | 0.425 | 0.44 | 0.45 | 0.405 | +0.46% | 714 | 17,320,000 | 7,393,450 |
| 2023-06-20 | 0.395 | 0.438 | 0.4705 | 0.395 | +11.73% | 3069 | 88,370,000 | 38,942,505 |
| 2023-06-19 | 0.4045 | 0.392 | 0.4045 | 0.3855 | -0.38% | 89 | 2,030,000 | 792,135 |
| 2023-06-16 | 0.402 | 0.3935 | 0.408 | 0.39 | -1.63% | 139 | 2,800,000 | 1,109,390 |
| 2023-06-15 | 0.378 | 0.4 | 0.406 | 0.3765 | +6.10% | 497 | 15,960,000 | 6,272,495 |
| 2023-06-14 | 0.375 | 0.377 | 0.38 | 0.373 | +1.07% | 72 | 1,590,000 | 598,650 |
| 2023-06-13 | 0.371 | 0.373 | 0.374 | 0.364 | +0.27% | 61 | 1,380,000 | 510,570 |
| 2023-06-09 | 0.3705 | 0.372 | 0.3765 | 0.36 | -0.13% | 116 | 2,970,000 | 1,088,775 |
| 2023-06-08 | 0.381 | 0.3725 | 0.381 | 0.3705 | -1.72% | 52 | 720,000 | 269,680 |
| 2023-06-07 | 0.3755 | 0.379 | 0.3815 | 0.37 | +2.29% | 132 | 3,920,000 | 1,484,685 |
| 2023-06-06 | 0.3765 | 0.3705 | 0.3765 | 0.361 | -1.46% | 124 | 3,630,000 | 1,341,050 |
| 2023-06-05 | 0.3715 | 0.376 | 0.3815 | 0.364 | +1.90% | 162 | 4,260,000 | 1,596,415 |
| 2023-06-02 | 0.3665 | 0.369 | 0.37 | 0.3595 | +1.37% | 52 | 1,400,000 | 512,540 |
| 2023-06-01 | 0.369 | 0.364 | 0.3765 | 0.3525 | -1.89% | 171 | 4,110,000 | 1,485,555 |
| 2023-05-31 | 0.3725 | 0.371 | 0.378 | 0.37 | -1.07% | 37 | 980,000 | 364,800 |
| 2023-05-30 | 0.3805 | 0.375 | 0.3835 | 0.373 | -2.34% | 67 | 1,900,000 | 719,170 |
| 2023-05-29 | 0.3755 | 0.384 | 0.384 | 0.37 | +2.81% | 76 | 2,410,000 | 909,890 |
| 2023-05-26 | 0.379 | 0.3735 | 0.3825 | 0.371 | -2.10% | 77 | 1,850,000 | 700,515 |
| 2023-05-25 | 0.3825 | 0.3815 | 0.3825 | 0.375 | -0.78% | 30 | 580,000 | 220,455 |
| 2023-05-24 | 0.3735 | 0.3845 | 0.3935 | 0.361 | +0.79% | 216 | 4,450,000 | 1,683,635 |
| 2023-05-23 | 0.3775 | 0.3815 | 0.388 | 0.372 | +0.93% | 56 | 1,460,000 | 556,075 |
| 2023-05-22 | 0.3895 | 0.378 | 0.3895 | 0.372 | +0.53% | 130 | 2,570,000 | 981,670 |
| 2023-05-19 | 0.374 | 0.376 | 0.399 | 0.3725 | -1.31% | 405 | 10,330,000 | 3,991,755 |
| 2023-05-18 | 0.3665 | 0.381 | 0.381 | 0.363 | +4.96% | 117 | 3,240,000 | 1,207,345 |
| 2023-05-17 | 0.362 | 0.363 | 0.3645 | 0.35 | -0.55% | 98 | 1,620,000 | 577,715 |
| 2023-05-16 | 0.3655 | 0.365 | 0.366 | 0.358 | -0.54% | 57 | 1,140,000 | 412,400 |
| 2023-05-15 | 0.368 | 0.367 | 0.37 | 0.3505 | +0.96% | 108 | 2,730,000 | 984,615 |
| 2023-05-12 | 0.374 | 0.3635 | 0.3745 | 0.3585 | +0.14% | 52 | 1,280,000 | 471,145 |
| 2023-05-11 | 0.3655 | 0.363 | 0.3685 | 0.354 | 0.00% | 89 | 2,290,000 | 827,815 |
| 2023-05-10 | 0.3425 | 0.363 | 0.3675 | 0.342 | +6.30% | 221 | 4,830,000 | 1,723,260 |
| 2023-05-08 | 0.337 | 0.3415 | 0.358 | 0.337 | +1.94% | 122 | 2,250,000 | 770,945 |
| 2023-05-05 | 0.337 | 0.335 | 0.347 | 0.335 | -0.59% | 92 | 1,690,000 | 576,870 |
| 2023-05-04 | 0.3365 | 0.337 | 0.337 | 0.3305 | 0.00% | 39 | 670,000 | 222,880 |
| 2023-05-03 | 0.364 | 0.337 | 0.364 | 0.33 | -3.99% | 209 | 5,120,000 | 1,742,040 |
| 2023-05-02 | 0.3785 | 0.351 | 0.3795 | 0.343 | -7.87% | 256 | 6,920,000 | 2,497,615 |
| 2023-04-28 | 0.384 | 0.381 | 0.393 | 0.3745 | -0.52% | 191 | 5,800,000 | 2,221,975 |
| 2023-04-27 | 0.409 | 0.383 | 0.409 | 0.368 | -2.30% | 847 | 23,490,000 | 9,207,005 |
| 2023-04-26 | 0.391 | 0.392 | 0.397 | 0.38 | -0.25% | 171 | 4,050,000 | 1,576,055 |
| 2023-04-25 | 0.3805 | 0.393 | 0.404 | 0.37 | +2.88% | 407 | 14,280,000 | 5,561,505 |
| 2023-04-24 | 0.385 | 0.382 | 0.3975 | 0.37 | -0.78% | 331 | 12,160,000 | 4,626,625 |
| 2023-04-21 | 0.382 | 0.385 | 0.404 | 0.361 | +3.91% | 1375 | 48,370,000 | 18,884,250 |
| 2023-04-20 | 0.376 | 0.3705 | 0.3805 | 0.369 | -0.40% | 172 | 4,720,000 | 1,769,870 |
| 2023-04-19 | 0.3715 | 0.372 | 0.381 | 0.369 | +0.13% | 203 | 3,810,000 | 1,430,300 |
| 2023-04-18 | 0.3815 | 0.3715 | 0.382 | 0.3565 | -1.46% | 287 | 10,920,000 | 4,095,580 |
| 2023-04-17 | 0.381 | 0.377 | 0.382 | 0.371 | +1.34% | 161 | 4,220,000 | 1,597,755 |
| 2023-04-14 | 0.385 | 0.372 | 0.388 | 0.3645 | +1.36% | 494 | 11,530,000 | 4,314,045 |
| 2023-04-13 | 0.3475 | 0.367 | 0.3965 | 0.345 | +7.31% | 2685 | 73,040,000 | 27,441,870 |
| 2023-04-12 | 0.335 | 0.342 | 0.3485 | 0.33 | +1.63% | 78 | 1,720,000 | 586,715 |
| 2023-04-11 | 0.3495 | 0.3365 | 0.35 | 0.324 | -2.89% | 221 | 6,120,000 | 2,092,395 |
| 2023-04-10 | 0.35 | 0.3465 | 0.35 | 0.3365 | +2.51% | 215 | 4,130,000 | 1,422,880 |
| 2023-04-07 | 0.326 | 0.338 | 0.339 | 0.3255 | +4.48% | 231 | 6,040,000 | 2,013,190 |
| 2023-04-06 | 0.325 | 0.3235 | 0.3295 | 0.3155 | -0.31% | 101 | 2,380,000 | 770,185 |
| 2023-04-05 | 0.311 | 0.3245 | 0.3275 | 0.311 | +3.18% | 102 | 3,290,000 | 1,057,020 |
| 2023-04-04 | 0.3175 | 0.3145 | 0.3225 | 0.3095 | -0.47% | 110 | 2,510,000 | 786,780 |
| 2023-04-03 | 0.313 | 0.316 | 0.3235 | 0.31 | +1.61% | 117 | 3,460,000 | 1,096,280 |
| 2023-03-31 | 0.3115 | 0.311 | 0.3145 | 0.308 | -1.58% | 40 | 870,000 | 269,935 |
| 2023-03-30 | 0.3155 | 0.316 | 0.3175 | 0.3055 | +0.16% | 69 | 1,720,000 | 536,200 |
| 2023-03-29 | 0.3115 | 0.3155 | 0.32 | 0.311 | +0.48% | 64 | 1,250,000 | 393,280 |
| 2023-03-28 | 0.3255 | 0.314 | 0.33 | 0.3065 | -0.79% | 206 | 4,590,000 | 1,443,495 |
| 2023-03-27 | 0.307 | 0.3165 | 0.347 | 0.307 | +3.94% | 1108 | 28,210,000 | 9,218,755 |
| 2023-03-24 | 0.3055 | 0.3045 | 0.306 | 0.3 | +0.50% | 43 | 900,000 | 272,945 |
| 2023-03-23 | 0.304 | 0.303 | 0.3045 | 0.3 | -0.16% | 45 | 860,000 | 259,595 |
| 2023-03-22 | 0.2995 | 0.3035 | 0.3035 | 0.298 | +1.68% | 15 | 280,000 | 84,030 |
| 2023-03-21 | 0.3035 | 0.2985 | 0.304 | 0.2975 | -0.17% | 38 | 660,000 | 197,415 |
| 2023-03-20 | 0.2925 | 0.299 | 0.3235 | 0.2925 | +3.46% | 486 | 12,420,000 | 3,822,200 |
| 2023-03-17 | 0.297 | 0.289 | 0.2975 | 0.2825 | -1.53% | 68 | 1,730,000 | 504,270 |
| 2023-03-16 | 0.3035 | 0.2935 | 0.3035 | 0.293 | -1.51% | 33 | 490,000 | 146,005 |
| 2023-03-15 | 0.2995 | 0.298 | 0.3005 | 0.297 | +0.34% | 21 | 290,000 | 86,725 |
| 2023-03-14 | 0.2945 | 0.297 | 0.309 | 0.2945 | -3.57% | 80 | 2,510,000 | 751,500 |
| 2023-03-13 | 0.295 | 0.308 | 0.308 | 0.29 | +3.53% | 79 | 1,460,000 | 438,590 |
| 2023-03-10 | 0.2985 | 0.2975 | 0.301 | 0.296 | -0.50% | 53 | 2,930,000 | 872,875 |
| 2023-03-09 | 0.301 | 0.299 | 0.3015 | 0.297 | +0.34% | 39 | 690,000 | 206,330 |
| 2023-03-07 | 0.3015 | 0.298 | 0.3045 | 0.2955 | -0.67% | 39 | 1,110,000 | 331,380 |
| 2023-03-06 | 0.297 | 0.3 | 0.309 | 0.2955 | +0.33% | 95 | 2,380,000 | 713,765 |
| 2023-03-03 | 0.284 | 0.299 | 0.2995 | 0.284 | +5.28% | 154 | 4,760,000 | 1,406,150 |
| 2023-03-02 | 0.282 | 0.284 | 0.2855 | 0.282 | +0.53% | 25 | 460,000 | 130,555 |
| 2023-03-01 | 0.284 | 0.2825 | 0.2845 | 0.279 | +0.36% | 28 | 470,000 | 132,010 |
| 2023-02-28 | 0.278 | 0.2815 | 0.2815 | 0.278 | +0.90% | 20 | 630,000 | 176,650 |
| 2023-02-27 | 0.2795 | 0.279 | 0.2845 | 0.279 | -0.18% | 15 | 260,000 | 73,280 |
| 2023-02-24 | 0.2775 | 0.2795 | 0.285 | 0.2665 | -0.18% | 58 | 1,740,000 | 479,445 |
| 2023-02-22 | 0.28 | 0.28 | 0.282 | 0.2795 | -0.71% | 21 | 440,000 | 123,570 |
| 2023-02-21 | 0.2775 | 0.282 | 0.2835 | 0.2765 | +0.53% | 40 | 810,000 | 227,720 |
| 2023-02-20 | 0.274 | 0.2805 | 0.283 | 0.27 | -0.36% | 45 | 1,120,000 | 311,310 |
| 2023-02-17 | 0.2805 | 0.2815 | 0.291 | 0.2805 | -1.75% | 34 | 710,000 | 202,420 |
| 2023-02-16 | 0.281 | 0.2865 | 0.294 | 0.28 | +1.78% | 40 | 930,000 | 267,725 |
| 2023-02-15 | 0.299 | 0.2815 | 0.307 | 0.275 | -4.74% | 198 | 4,780,000 | 1,384,095 |
| 2023-02-14 | 0.2975 | 0.2955 | 0.301 | 0.284 | -1.17% | 94 | 2,090,000 | 612,440 |
| 2023-02-13 | 0.3005 | 0.299 | 0.316 | 0.2955 | -0.17% | 127 | 3,690,000 | 1,121,590 |
| 2023-02-10 | 0.29 | 0.2995 | 0.3085 | 0.29 | +1.18% | 148 | 4,480,000 | 1,347,460 |
| 2023-02-09 | 0.287 | 0.296 | 0.32 | 0.2845 | +2.78% | 243 | 6,320,000 | 1,917,490 |
| 2023-02-08 | 0.2935 | 0.288 | 0.298 | 0.281 | -2.04% | 57 | 1,070,000 | 308,750 |
| 2023-02-07 | 0.279 | 0.294 | 0.2955 | 0.2725 | +5.38% | 111 | 2,610,000 | 749,385 |
| 2023-02-06 | 0.2805 | 0.279 | 0.282 | 0.2765 | -0.71% | 27 | 550,000 | 154,470 |
| 2023-02-03 | 0.2825 | 0.281 | 0.2825 | 0.278 | 0.00% | 25 | 480,000 | 134,375 |
| 2023-02-02 | 0.283 | 0.281 | 0.283 | 0.2795 | +0.36% | 12 | 120,000 | 33,665 |
| 2023-02-01 | 0.281 | 0.28 | 0.282 | 0.278 | -0.36% | 22 | 320,000 | 89,670 |
| 2023-01-31 | 0.2865 | 0.281 | 0.2905 | 0.281 | -1.06% | 63 | 1,390,000 | 395,730 |
| 2023-01-30 | 0.281 | 0.284 | 0.285 | 0.276 | +0.89% | 32 | 460,000 | 129,490 |
| 2023-01-27 | 0.276 | 0.2815 | 0.2815 | 0.276 | +2.18% | 18 | 210,000 | 58,480 |
| 2023-01-26 | 0.278 | 0.2755 | 0.28 | 0.273 | -1.43% | 11 | 150,000 | 41,665 |
| 2023-01-25 | 0.2765 | 0.2795 | 0.2795 | 0.271 | +1.27% | 14 | 200,000 | 55,170 |
| 2023-01-24 | 0.2795 | 0.276 | 0.29 | 0.2705 | -0.54% | 50 | 900,000 | 250,840 |
| 2023-01-23 | 0.286 | 0.2775 | 0.286 | 0.2645 | -0.89% | 45 | 1,080,000 | 298,220 |
| 2023-01-20 | 0.271 | 0.28 | 0.28 | 0.2705 | +2.56% | 17 | 900,000 | 248,185 |
| 2023-01-19 | 0.274 | 0.273 | 0.274 | 0.271 | -0.36% | 11 | 230,000 | 62,675 |
| 2023-01-18 | 0.274 | 0.274 | 0.2755 | 0.27 | -0.72% | 27 | 670,000 | 181,880 |
| 2023-01-17 | 0.277 | 0.276 | 0.285 | 0.273 | +0.73% | 57 | 1,040,000 | 290,360 |
| 2023-01-16 | 0.2745 | 0.274 | 0.275 | 0.272 | +0.74% | 16 | 480,000 | 131,645 |
| 2023-01-13 | 0.268 | 0.272 | 0.28 | 0.268 | -1.09% | 47 | 1,390,000 | 382,610 |
| 2023-01-12 | 0.275 | 0.275 | 0.2765 | 0.2635 | +0.36% | 57 | 1,530,000 | 419,070 |
| 2023-01-11 | 0.274 | 0.274 | 0.274 | 0.2705 | +1.48% | 33 | 920,000 | 250,445 |
| 2023-01-10 | 0.2685 | 0.27 | 0.2745 | 0.268 | +0.56% | 17 | 770,000 | 207,880 |
| 2023-01-09 | 0.2665 | 0.2685 | 0.274 | 0.2645 | +0.75% | 31 | 410,000 | 110,190 |
| 2023-01-06 | 0.263 | 0.2665 | 0.27 | 0.263 | +1.91% | 22 | 310,000 | 82,730 |
| 2023-01-05 | 0.2695 | 0.2615 | 0.2695 | 0.255 | -1.32% | 22 | 450,000 | 117,135 |
| 2023-01-04 | 0.2635 | 0.265 | 0.265 | 0.263 | 0.00% | 4 | 50,000 | 13,215 |
| 2023-01-03 | 0.265 | 0.265 | 0.2675 | 0.263 | 0.00% | 7 | 80,000 | 21,195 |