Астраханская ЭСК
ASSB
3.12 ₽ -2.5% ↓История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.763 | 0.758 | 0.764 | 0.756 | -0.52% | 18 | 32,000 | 24,355 |
| 2022-12-29 | 0.754 | 0.762 | 0.762 | 0.754 | 0.00% | 10 | 17,000 | 12,932 |
| 2022-12-28 | 0.747 | 0.762 | 0.763 | 0.745 | +1.33% | 26 | 107,000 | 81,089 |
| 2022-12-27 | 0.746 | 0.752 | 0.752 | 0.746 | -0.13% | 9 | 15,000 | 11,263 |
| 2022-12-26 | 0.743 | 0.753 | 0.753 | 0.742 | +0.67% | 12 | 26,000 | 19,445 |
| 2022-12-23 | 0.746 | 0.748 | 0.748 | 0.742 | +0.67% | 7 | 13,000 | 9,707 |
| 2022-12-22 | 0.75 | 0.743 | 0.753 | 0.741 | -1.46% | 33 | 71,000 | 52,960 |
| 2022-12-21 | 0.746 | 0.754 | 0.754 | 0.746 | -0.26% | 8 | 9,000 | 6,767 |
| 2022-12-20 | 0.755 | 0.756 | 0.756 | 0.743 | -0.13% | 41 | 171,000 | 128,409 |
| 2022-12-19 | 0.762 | 0.757 | 0.764 | 0.756 | -0.79% | 8 | 10,000 | 7,611 |
| 2022-12-16 | 0.761 | 0.763 | 0.764 | 0.753 | +0.39% | 19 | 66,000 | 50,123 |
| 2022-12-15 | 0.757 | 0.76 | 0.761 | 0.75 | +0.40% | 49 | 71,000 | 53,562 |
| 2022-12-14 | 0.753 | 0.757 | 0.757 | 0.748 | -0.53% | 12 | 28,000 | 21,017 |
| 2022-12-13 | 0.76 | 0.761 | 0.761 | 0.756 | 0.00% | 6 | 22,000 | 16,706 |
| 2022-12-12 | 0.76 | 0.761 | 0.762 | 0.75 | 0.00% | 29 | 95,000 | 71,825 |
| 2022-12-09 | 0.76 | 0.761 | 0.763 | 0.75 | -0.13% | 21 | 67,000 | 50,739 |
| 2022-12-08 | 0.768 | 0.762 | 0.768 | 0.75 | -0.78% | 23 | 82,000 | 62,001 |
| 2022-12-07 | 0.768 | 0.768 | 0.777 | 0.758 | +0.13% | 21 | 77,000 | 58,939 |
| 2022-12-06 | 0.784 | 0.767 | 0.785 | 0.757 | -1.16% | 34 | 121,000 | 92,568 |
| 2022-12-05 | 0.78 | 0.776 | 0.785 | 0.776 | +0.78% | 12 | 16,000 | 12,509 |
| 2022-12-02 | 0.766 | 0.77 | 0.781 | 0.76 | 0.00% | 26 | 59,000 | 45,498 |
| 2022-12-01 | 0.774 | 0.77 | 0.774 | 0.753 | +0.39% | 33 | 113,000 | 86,130 |
| 2022-11-30 | 0.767 | 0.767 | 0.767 | 0.767 | -0.26% | 3 | 7,000 | 5,369 |
| 2022-11-29 | 0.772 | 0.769 | 0.772 | 0.769 | -0.26% | 7 | 14,000 | 10,787 |
| 2022-11-28 | 0.767 | 0.771 | 0.781 | 0.761 | +1.31% | 45 | 89,000 | 68,699 |
| 2022-11-25 | 0.755 | 0.761 | 0.771 | 0.753 | +0.93% | 31 | 231,000 | 177,409 |
| 2022-11-24 | 0.763 | 0.754 | 0.763 | 0.754 | -1.05% | 15 | 33,000 | 25,012 |
| 2022-11-23 | 0.757 | 0.762 | 0.762 | 0.755 | 0.00% | 8 | 16,000 | 12,109 |
| 2022-11-22 | 0.77 | 0.762 | 0.77 | 0.754 | -1.04% | 32 | 93,000 | 70,871 |
| 2022-11-21 | 0.78 | 0.77 | 0.78 | 0.77 | -0.90% | 7 | 11,000 | 8,497 |
| 2022-11-18 | 0.776 | 0.777 | 0.777 | 0.771 | -0.38% | 12 | 36,000 | 27,868 |
| 2022-11-17 | 0.78 | 0.78 | 0.781 | 0.78 | -0.64% | 3 | 7,000 | 5,464 |
| 2022-11-16 | 0.785 | 0.785 | 0.785 | 0.777 | -0.13% | 3 | 4,000 | 3,132 |
| 2022-11-15 | 0.781 | 0.786 | 0.786 | 0.775 | +0.51% | 17 | 44,000 | 34,300 |
| 2022-11-14 | 0.775 | 0.782 | 0.796 | 0.775 | +0.77% | 26 | 97,000 | 76,389 |
| 2022-11-11 | 0.775 | 0.776 | 0.784 | 0.775 | -0.26% | 7 | 7,000 | 5,446 |
| 2022-11-10 | 0.783 | 0.778 | 0.785 | 0.778 | +0.52% | 8 | 18,000 | 14,089 |
| 2022-11-09 | 0.784 | 0.774 | 0.784 | 0.774 | -1.40% | 20 | 97,000 | 75,502 |
| 2022-11-08 | 0.791 | 0.785 | 0.793 | 0.784 | -1.75% | 20 | 102,000 | 80,125 |
| 2022-11-07 | 0.8 | 0.799 | 0.8 | 0.788 | 0.00% | 19 | 50,000 | 39,656 |
| 2022-11-03 | 0.788 | 0.799 | 0.799 | 0.788 | +0.88% | 15 | 28,000 | 22,284 |
| 2022-11-02 | 0.791 | 0.792 | 0.798 | 0.786 | +0.13% | 18 | 51,000 | 40,358 |
| 2022-11-01 | 0.784 | 0.791 | 0.83 | 0.784 | -0.25% | 160 | 733,000 | 589,175 |
| 2022-10-31 | 0.733 | 0.793 | 0.817 | 0.733 | +2.92% | 200 | 937,000 | 745,479 |
| 2022-10-28 | 0.715 | 0.7705 | 0.8185 | 0.715 | +8.52% | 215 | 909,000 | 702,728 |
| 2022-10-27 | 0.7015 | 0.71 | 0.725 | 0.6985 | -0.21% | 79 | 238,000 | 169,288 |
| 2022-10-26 | 0.7075 | 0.7115 | 0.715 | 0.691 | -0.84% | 56 | 153,000 | 107,763 |
| 2022-10-25 | 0.7155 | 0.7175 | 0.7175 | 0.703 | +0.28% | 44 | 133,000 | 94,301 |
| 2022-10-24 | 0.709 | 0.7155 | 0.807 | 0.7005 | +3.25% | 362 | 1,698,000 | 1,279,500 |
| 2022-10-21 | 0.685 | 0.693 | 0.7075 | 0.685 | -0.93% | 16 | 41,000 | 28,525 |
| 2022-10-20 | 0.695 | 0.6995 | 0.708 | 0.688 | +0.58% | 34 | 109,000 | 75,941 |
| 2022-10-19 | 0.6875 | 0.6955 | 0.701 | 0.687 | -1.97% | 10 | 15,000 | 10,372 |
| 2022-10-18 | 0.6925 | 0.7095 | 0.71 | 0.681 | +0.07% | 97 | 214,000 | 149,734 |
| 2022-10-17 | 0.6865 | 0.709 | 0.7095 | 0.681 | +3.05% | 27 | 95,000 | 66,037 |
| 2022-10-14 | 0.6845 | 0.688 | 0.6915 | 0.683 | -0.29% | 13 | 33,000 | 22,629 |
| 2022-10-13 | 0.688 | 0.69 | 0.71 | 0.6875 | -0.07% | 79 | 153,000 | 107,744 |
| 2022-10-12 | 0.703 | 0.6905 | 0.7035 | 0.681 | +1.40% | 50 | 134,000 | 93,015 |
| 2022-10-11 | 0.703 | 0.681 | 0.71 | 0.6735 | -2.37% | 38 | 117,000 | 81,455 |
| 2022-10-10 | 0.654 | 0.6975 | 0.7015 | 0.6405 | +3.87% | 13 | 19,000 | 12,937 |
| 2022-10-07 | 0.689 | 0.6715 | 0.689 | 0.6715 | -4.68% | 8 | 31,000 | 20,950 |
| 2022-10-06 | 0.7035 | 0.7045 | 0.705 | 0.681 | +3.37% | 63 | 91,000 | 63,098 |
| 2022-10-05 | 0.709 | 0.6815 | 0.7095 | 0.677 | -3.26% | 32 | 42,000 | 29,070 |
| 2022-10-04 | 0.7045 | 0.7045 | 0.709 | 0.6735 | 0.00% | 18 | 25,000 | 17,334 |
| 2022-10-03 | 0.6505 | 0.7045 | 0.7045 | 0.65 | +5.15% | 34 | 71,000 | 48,113 |
| 2022-09-30 | 0.663 | 0.67 | 0.6935 | 0.65 | +0.90% | 15 | 51,000 | 33,351 |
| 2022-09-29 | 0.6905 | 0.664 | 0.6995 | 0.663 | -4.32% | 14 | 55,000 | 37,685 |
| 2022-09-28 | 0.6875 | 0.694 | 0.694 | 0.6875 | +2.66% | 8 | 12,000 | 8,304 |
| 2022-09-27 | 0.6775 | 0.676 | 0.71 | 0.67 | +2.89% | 36 | 88,000 | 61,308 |
| 2022-09-26 | 0.68 | 0.657 | 0.68 | 0.6495 | -4.85% | 52 | 172,000 | 113,668 |
| 2022-09-23 | 0.702 | 0.6905 | 0.7165 | 0.6675 | -1.64% | 92 | 362,000 | 248,985 |
| 2022-09-22 | 0.7065 | 0.702 | 0.757 | 0.7 | -3.64% | 41 | 93,000 | 66,779 |
| 2022-09-21 | 0.7065 | 0.7285 | 0.7555 | 0.7 | -1.02% | 100 | 370,000 | 263,572 |
| 2022-09-20 | 0.773 | 0.736 | 0.787 | 0.7025 | -5.64% | 201 | 1,131,000 | 838,979 |
| 2022-09-19 | 0.787 | 0.78 | 0.845 | 0.769 | -1.02% | 300 | 1,086,000 | 861,624 |
| 2022-09-16 | 0.77 | 0.788 | 0.8995 | 0.767 | +2.60% | 772 | 2,751,000 | 2,308,968 |
| 2022-09-15 | 0.762 | 0.768 | 0.771 | 0.752 | +0.92% | 25 | 308,000 | 236,005 |
| 2022-09-14 | 0.7555 | 0.761 | 0.762 | 0.7515 | -0.52% | 14 | 57,000 | 43,268 |
| 2022-09-13 | 0.7445 | 0.765 | 0.789 | 0.742 | +2.96% | 102 | 445,000 | 339,677 |
| 2022-09-12 | 0.7445 | 0.743 | 0.745 | 0.735 | -0.20% | 17 | 27,000 | 19,965 |
| 2022-09-09 | 0.7415 | 0.7445 | 0.7565 | 0.735 | -0.47% | 30 | 116,000 | 85,699 |
| 2022-09-08 | 0.7605 | 0.748 | 0.777 | 0.741 | -1.51% | 69 | 232,000 | 176,495 |
| 2022-09-07 | 0.7505 | 0.7595 | 0.7595 | 0.7505 | +0.46% | 4 | 4,000 | 3,021 |
| 2022-09-06 | 0.757 | 0.756 | 0.76 | 0.75 | 0.00% | 31 | 123,000 | 93,029 |
| 2022-09-05 | 0.749 | 0.756 | 0.758 | 0.7385 | +1.00% | 62 | 108,000 | 81,124 |
| 2022-09-02 | 0.738 | 0.7485 | 0.7585 | 0.738 | +0.88% | 29 | 74,000 | 55,313 |
| 2022-09-01 | 0.7425 | 0.742 | 0.763 | 0.738 | -0.07% | 62 | 169,000 | 126,302 |
| 2022-08-31 | 0.75 | 0.7425 | 0.75 | 0.73 | -2.17% | 82 | 466,000 | 344,321 |
| 2022-08-30 | 0.7905 | 0.759 | 0.7905 | 0.733 | -3.92% | 471 | 2,474,000 | 1,878,042 |
| 2022-08-29 | 0.704 | 0.79 | 0.916 | 0.7035 | +12.38% | 1847 | 7,858,000 | 6,452,169 |
| 2022-08-26 | 0.706 | 0.703 | 0.707 | 0.69 | -0.99% | 63 | 174,000 | 121,376 |
| 2022-08-25 | 0.7185 | 0.71 | 0.7185 | 0.705 | +0.35% | 11 | 23,000 | 16,289 |
| 2022-08-24 | 0.693 | 0.7075 | 0.717 | 0.691 | +0.78% | 84 | 265,000 | 185,739 |
| 2022-08-23 | 0.703 | 0.702 | 0.7125 | 0.6625 | -0.21% | 248 | 758,000 | 520,177 |
| 2022-08-22 | 0.7105 | 0.7035 | 0.7145 | 0.6935 | -0.99% | 22 | 38,000 | 26,843 |
| 2022-08-19 | 0.706 | 0.7105 | 0.735 | 0.6945 | +0.50% | 119 | 380,000 | 272,337 |
| 2022-08-18 | 0.697 | 0.707 | 0.707 | 0.6905 | +1.43% | 19 | 77,000 | 54,081 |
| 2022-08-17 | 0.682 | 0.697 | 0.698 | 0.68 | -0.21% | 35 | 71,000 | 48,453 |
| 2022-08-16 | 0.699 | 0.6985 | 0.6995 | 0.69 | +0.22% | 5 | 6,000 | 4,185 |
| 2022-08-15 | 0.6835 | 0.697 | 0.7 | 0.6835 | +1.16% | 13 | 24,000 | 16,550 |
| 2022-08-12 | 0.688 | 0.689 | 0.6975 | 0.683 | -1.57% | 11 | 12,000 | 8,260 |
| 2022-08-11 | 0.6995 | 0.7 | 0.701 | 0.6995 | +1.16% | 7 | 13,000 | 9,101 |
| 2022-08-10 | 0.6915 | 0.692 | 0.692 | 0.6915 | +0.14% | 3 | 5,000 | 3,460 |
| 2022-08-09 | 0.698 | 0.691 | 0.7025 | 0.691 | -1.92% | 4 | 14,000 | 9,735 |
| 2022-08-08 | 0.7045 | 0.7045 | 0.7045 | 0.704 | +2.55% | 6 | 14,000 | 9,863 |
| 2022-08-05 | 0.71 | 0.687 | 0.711 | 0.6835 | -0.58% | 31 | 148,000 | 103,594 |
| 2022-08-04 | 0.695 | 0.691 | 0.703 | 0.691 | +0.51% | 11 | 54,000 | 37,583 |
| 2022-08-03 | 0.6915 | 0.6875 | 0.6915 | 0.6875 | -1.08% | 7 | 23,000 | 15,856 |
| 2022-08-02 | 0.699 | 0.695 | 0.6995 | 0.695 | -0.36% | 12 | 43,000 | 29,949 |
| 2022-08-01 | 0.7155 | 0.6975 | 0.7155 | 0.696 | -0.36% | 14 | 30,000 | 21,052 |
| 2022-07-29 | 0.7105 | 0.7 | 0.712 | 0.692 | -1.48% | 16 | 84,000 | 59,539 |
| 2022-07-28 | 0.7035 | 0.7105 | 0.7105 | 0.7035 | -0.07% | 2 | 2,000 | 1,414 |
| 2022-07-27 | 0.713 | 0.711 | 0.713 | 0.698 | -0.42% | 10 | 21,000 | 14,921 |
| 2022-07-26 | 0.701 | 0.714 | 0.714 | 0.701 | -0.21% | 4 | 6,000 | 4,233 |
| 2022-07-25 | 0.7155 | 0.7155 | 0.717 | 0.694 | +1.56% | 38 | 72,000 | 51,267 |
| 2022-07-22 | 0.704 | 0.7045 | 0.7045 | 0.6915 | -1.74% | 8 | 8,000 | 5,603 |
| 2022-07-21 | 0.68 | 0.717 | 0.717 | 0.679 | +3.76% | 30 | 82,000 | 57,278 |
| 2022-07-20 | 0.6795 | 0.691 | 0.691 | 0.6795 | -0.14% | 4 | 4,000 | 2,744 |
| 2022-07-19 | 0.688 | 0.692 | 0.692 | 0.679 | +0.07% | 12 | 19,000 | 13,069 |
| 2022-07-18 | 0.69 | 0.6915 | 0.692 | 0.68 | +1.32% | 12 | 30,000 | 20,544 |
| 2022-07-15 | 0.6825 | 0.6825 | 0.6825 | 0.6805 | -1.09% | 7 | 14,000 | 9,540 |
| 2022-07-14 | 0.679 | 0.69 | 0.696 | 0.679 | -0.93% | 21 | 58,000 | 39,850 |
| 2022-07-13 | 0.6865 | 0.6965 | 0.712 | 0.679 | +1.46% | 31 | 149,000 | 102,335 |
| 2022-07-12 | 0.6845 | 0.6865 | 0.687 | 0.683 | -0.29% | 10 | 42,000 | 28,774 |
| 2022-07-11 | 0.6885 | 0.6885 | 0.6885 | 0.6845 | -0.07% | 21 | 47,000 | 32,311 |
| 2022-07-08 | 0.687 | 0.689 | 0.689 | 0.687 | -1.36% | 5 | 11,000 | 7,577 |
| 2022-07-07 | 0.703 | 0.6985 | 0.703 | 0.685 | +1.53% | 16 | 50,000 | 34,709 |
| 2022-07-06 | 0.691 | 0.688 | 0.705 | 0.683 | -0.36% | 38 | 129,000 | 88,524 |
| 2022-07-05 | 0.713 | 0.6905 | 0.713 | 0.69 | -0.36% | 17 | 29,000 | 20,149 |
| 2022-07-04 | 0.7165 | 0.693 | 0.7165 | 0.6895 | -2.53% | 9 | 13,000 | 9,096 |
| 2022-07-01 | 0.7165 | 0.711 | 0.7165 | 0.687 | -0.70% | 22 | 46,000 | 32,207 |
| 2022-06-30 | 0.701 | 0.716 | 0.716 | 0.6865 | +0.35% | 23 | 97,000 | 67,761 |
| 2022-06-29 | 0.7175 | 0.7135 | 0.7185 | 0.712 | -1.18% | 9 | 19,000 | 13,607 |
| 2022-06-28 | 0.716 | 0.722 | 0.723 | 0.7105 | +1.69% | 28 | 54,000 | 38,860 |
| 2022-06-27 | 0.7005 | 0.71 | 0.717 | 0.7 | +0.14% | 28 | 97,000 | 68,570 |
| 2022-06-24 | 0.703 | 0.709 | 0.7095 | 0.699 | +0.85% | 36 | 96,000 | 67,629 |
| 2022-06-23 | 0.694 | 0.703 | 0.7055 | 0.692 | +1.44% | 14 | 33,000 | 23,040 |
| 2022-06-22 | 0.6995 | 0.693 | 0.715 | 0.693 | -0.93% | 34 | 94,000 | 66,165 |
| 2022-06-21 | 0.699 | 0.6995 | 0.7195 | 0.6855 | 0.00% | 75 | 313,000 | 219,366 |
| 2022-06-20 | 0.7 | 0.6995 | 0.704 | 0.698 | +0.36% | 22 | 51,000 | 35,682 |
| 2022-06-17 | 0.704 | 0.697 | 0.704 | 0.685 | -1.69% | 32 | 92,000 | 63,936 |
| 2022-06-16 | 0.687 | 0.709 | 0.713 | 0.682 | +1.87% | 54 | 185,000 | 128,974 |
| 2022-06-15 | 0.6865 | 0.696 | 0.699 | 0.6755 | +1.46% | 45 | 103,000 | 70,802 |
| 2022-06-14 | 0.7055 | 0.686 | 0.7055 | 0.686 | -0.58% | 15 | 31,000 | 21,446 |
| 2022-06-10 | 0.7 | 0.69 | 0.7085 | 0.69 | -1.43% | 26 | 78,000 | 54,173 |
| 2022-06-09 | 0.698 | 0.7 | 0.717 | 0.6905 | +0.29% | 46 | 151,000 | 106,079 |
| 2022-06-08 | 0.7095 | 0.698 | 0.7105 | 0.698 | -1.41% | 25 | 58,000 | 40,729 |
| 2022-06-07 | 0.7235 | 0.708 | 0.7235 | 0.693 | -2.34% | 97 | 617,000 | 434,669 |
| 2022-06-06 | 0.743 | 0.725 | 0.745 | 0.725 | -2.42% | 26 | 86,000 | 63,052 |
| 2022-06-03 | 0.7755 | 0.743 | 0.7755 | 0.72 | -4.13% | 95 | 330,000 | 244,911 |
| 2022-06-02 | 0.752 | 0.775 | 0.81 | 0.752 | +2.92% | 114 | 274,000 | 214,684 |
| 2022-06-01 | 0.7215 | 0.753 | 0.793 | 0.721 | +4.44% | 172 | 609,000 | 459,167 |
| 2022-05-31 | 0.725 | 0.721 | 0.7265 | 0.702 | -0.76% | 22 | 68,000 | 48,130 |
| 2022-05-30 | 0.7375 | 0.7265 | 0.738 | 0.7225 | -0.48% | 25 | 35,000 | 25,475 |
| 2022-05-27 | 0.738 | 0.73 | 0.7395 | 0.7215 | -2.41% | 57 | 196,000 | 142,816 |
| 2022-05-26 | 0.81 | 0.748 | 0.81 | 0.738 | -5.91% | 192 | 1,010,000 | 757,817 |
| 2022-05-25 | 0.87 | 0.795 | 0.87 | 0.77 | -2.87% | 164 | 783,000 | 624,435 |
| 2022-05-24 | 0.731 | 0.8185 | 0.9 | 0.716 | +10.31% | 450 | 3,185,000 | 2,621,789 |
| 2022-05-23 | 0.7475 | 0.742 | 0.7485 | 0.737 | +0.27% | 19 | 69,000 | 51,142 |
| 2022-05-20 | 0.74 | 0.74 | 0.765 | 0.74 | -3.71% | 24 | 75,000 | 56,136 |
| 2022-05-19 | 0.7 | 0.7685 | 0.775 | 0.7 | +8.93% | 157 | 757,000 | 562,616 |
| 2022-05-18 | 0.702 | 0.7055 | 0.7145 | 0.699 | -1.12% | 15 | 31,000 | 21,936 |
| 2022-05-17 | 0.713 | 0.7135 | 0.7135 | 0.7 | 0.00% | 12 | 20,000 | 14,239 |
| 2022-05-16 | 0.714 | 0.7135 | 0.714 | 0.6985 | +1.93% | 26 | 141,000 | 98,888 |
| 2022-05-13 | 0.6965 | 0.7 | 0.708 | 0.6965 | -1.06% | 11 | 26,000 | 18,241 |
| 2022-05-12 | 0.701 | 0.7075 | 0.72 | 0.695 | +0.07% | 45 | 202,000 | 142,705 |
| 2022-05-11 | 0.7185 | 0.707 | 0.7185 | 0.707 | +0.28% | 11 | 30,000 | 21,380 |
| 2022-05-06 | 0.7175 | 0.705 | 0.7175 | 0.705 | -1.26% | 10 | 13,000 | 9,262 |
| 2022-05-05 | 0.7005 | 0.714 | 0.716 | 0.7 | -0.28% | 13 | 34,000 | 24,154 |
| 2022-05-04 | 0.703 | 0.716 | 0.72 | 0.7 | +0.42% | 23 | 45,000 | 31,925 |
| 2022-04-29 | 0.699 | 0.713 | 0.716 | 0.699 | +2.00% | 30 | 96,000 | 68,136 |
| 2022-04-28 | 0.7105 | 0.699 | 0.717 | 0.698 | -1.62% | 21 | 66,000 | 46,854 |
| 2022-04-27 | 0.707 | 0.7105 | 0.7105 | 0.707 | +1.65% | 15 | 41,000 | 29,099 |
| 2022-04-26 | 0.702 | 0.699 | 0.7105 | 0.69 | -0.43% | 48 | 279,000 | 196,181 |
| 2022-04-25 | 0.724 | 0.702 | 0.724 | 0.693 | -3.77% | 44 | 131,000 | 92,780 |
| 2022-04-22 | 0.728 | 0.7295 | 0.7295 | 0.728 | -0.61% | 3 | 4,000 | 2,916 |
| 2022-04-21 | 0.7395 | 0.734 | 0.745 | 0.709 | -0.74% | 54 | 266,000 | 194,718 |
| 2022-04-20 | 0.7095 | 0.7395 | 0.75 | 0.709 | +2.21% | 30 | 89,000 | 64,203 |
| 2022-04-19 | 0.718 | 0.7235 | 0.74 | 0.7 | +0.21% | 80 | 407,000 | 289,413 |
| 2022-04-18 | 0.7205 | 0.722 | 0.765 | 0.7 | -1.84% | 52 | 174,000 | 124,010 |
| 2022-04-15 | 0.7205 | 0.7355 | 0.8 | 0.7 | +1.52% | 113 | 471,000 | 344,562 |
| 2022-04-14 | 0.7245 | 0.7245 | 0.7515 | 0.711 | -0.75% | 26 | 45,000 | 32,830 |
| 2022-04-13 | 0.7335 | 0.73 | 0.767 | 0.72 | -1.62% | 54 | 155,000 | 113,731 |
| 2022-04-12 | 0.77 | 0.742 | 0.7755 | 0.7255 | -3.20% | 35 | 108,000 | 81,634 |
| 2022-04-11 | 0.7605 | 0.7665 | 0.767 | 0.7245 | +0.79% | 33 | 123,000 | 91,486 |
| 2022-04-08 | 0.768 | 0.7605 | 0.7865 | 0.76 | -1.17% | 15 | 40,000 | 30,769 |
| 2022-04-07 | 0.742 | 0.7695 | 0.777 | 0.7345 | +3.50% | 46 | 114,000 | 85,592 |
| 2022-04-06 | 0.7525 | 0.7435 | 0.78 | 0.743 | -1.65% | 46 | 144,000 | 108,819 |
| 2022-04-05 | 0.79 | 0.756 | 0.8345 | 0.74 | -5.44% | 90 | 436,000 | 344,454 |
| 2022-04-04 | 0.7895 | 0.7995 | 0.8305 | 0.74 | +3.63% | 121 | 493,000 | 388,196 |
| 2022-04-01 | 0.7305 | 0.7715 | 0.798 | 0.7 | +6.63% | 82 | 453,000 | 334,295 |
| 2022-03-31 | 0.7475 | 0.7235 | 0.8 | 0.6575 | +3.36% | 94 | 317,000 | 228,839 |
| 2022-03-30 | 0.63 | 0.7 | 0.7745 | 0.6265 | +0.57% | 53 | 271,000 | 190,858 |
| 2022-03-29 | 0.698 | 0.696 | 0.698 | 0.622 | +2.35% | 21 | 30,000 | 20,465 |
| 2022-03-28 | 0.7 | 0.68 | 0.7265 | 0.5255 | +2.49% | 48 | 106,000 | 65,019 |
| 2022-02-25 | 0.667 | 0.6635 | 0.7865 | 0.6 | +10.68% | 38 | 386,000 | 252,993 |
| 2022-02-24 | 0.726 | 0.5995 | 0.726 | 0.455 | -20.86% | 75 | 801,000 | 450,074 |
| 2022-02-22 | 0.742 | 0.7575 | 0.7575 | 0.67 | +7.91% | 53 | 167,000 | 117,071 |
| 2022-02-21 | 0.797 | 0.702 | 0.7975 | 0.702 | -11.36% | 97 | 621,000 | 481,180 |
| 2022-02-18 | 0.836 | 0.792 | 0.84 | 0.791 | -3.53% | 39 | 102,000 | 82,597 |
| 2022-02-17 | 0.831 | 0.821 | 0.8375 | 0.82 | -2.26% | 18 | 75,000 | 61,903 |
| 2022-02-16 | 0.844 | 0.84 | 0.8445 | 0.83 | -0.24% | 26 | 65,000 | 54,390 |
| 2022-02-15 | 0.843 | 0.842 | 0.843 | 0.8255 | +1.69% | 15 | 54,000 | 45,357 |
| 2022-02-14 | 0.82 | 0.828 | 0.8305 | 0.82 | -1.78% | 10 | 20,000 | 16,544 |
| 2022-02-11 | 0.84 | 0.843 | 0.8435 | 0.84 | +0.36% | 7 | 26,000 | 21,904 |
| 2022-02-10 | 0.8205 | 0.84 | 0.84 | 0.818 | +0.54% | 17 | 41,000 | 34,101 |
| 2022-02-09 | 0.8355 | 0.8355 | 0.838 | 0.8175 | +0.06% | 17 | 38,000 | 31,708 |
| 2022-02-08 | 0.8335 | 0.835 | 0.8355 | 0.8335 | +0.24% | 15 | 41,000 | 34,202 |
| 2022-02-07 | 0.8335 | 0.833 | 0.8335 | 0.819 | -0.24% | 16 | 26,000 | 21,517 |
| 2022-02-04 | 0.822 | 0.835 | 0.835 | 0.82 | +1.27% | 26 | 103,000 | 85,284 |
| 2022-02-03 | 0.8195 | 0.8245 | 0.83 | 0.8195 | +0.18% | 10 | 20,000 | 16,525 |
| 2022-02-02 | 0.8215 | 0.823 | 0.831 | 0.82 | +0.37% | 13 | 25,000 | 20,608 |
| 2022-02-01 | 0.821 | 0.82 | 0.824 | 0.8155 | +0.12% | 18 | 53,000 | 43,474 |
| 2022-01-31 | 0.811 | 0.819 | 0.819 | 0.811 | +0.24% | 23 | 70,000 | 57,257 |
| 2022-01-28 | 0.7885 | 0.817 | 0.817 | 0.7885 | +1.62% | 40 | 142,000 | 114,839 |
| 2022-01-27 | 0.793 | 0.804 | 0.8155 | 0.7885 | +1.64% | 50 | 103,000 | 82,525 |
| 2022-01-26 | 0.7615 | 0.791 | 0.8075 | 0.7615 | +1.67% | 32 | 66,000 | 52,213 |
| 2022-01-25 | 0.821 | 0.778 | 0.821 | 0.762 | +0.32% | 31 | 41,000 | 32,129 |
| 2022-01-24 | 0.797 | 0.7755 | 0.8115 | 0.765 | -3.78% | 85 | 261,000 | 203,540 |
| 2022-01-21 | 0.8045 | 0.806 | 0.826 | 0.7855 | -2.89% | 66 | 358,000 | 290,207 |
| 2022-01-20 | 0.798 | 0.83 | 0.835 | 0.784 | +4.08% | 32 | 87,000 | 70,768 |
| 2022-01-19 | 0.7805 | 0.7975 | 0.8 | 0.779 | +2.11% | 24 | 125,000 | 98,711 |
| 2022-01-18 | 0.819 | 0.781 | 0.819 | 0.7675 | -4.93% | 131 | 664,000 | 524,758 |
| 2022-01-17 | 0.8355 | 0.8215 | 0.8355 | 0.8085 | 0.00% | 38 | 90,000 | 73,476 |
| 2022-01-14 | 0.8385 | 0.8215 | 0.8385 | 0.817 | -1.50% | 26 | 81,000 | 66,675 |
| 2022-01-13 | 0.842 | 0.834 | 0.8575 | 0.8165 | -1.42% | 102 | 285,000 | 240,454 |
| 2022-01-12 | 0.8335 | 0.846 | 0.849 | 0.8335 | +1.74% | 80 | 219,000 | 183,801 |
| 2022-01-11 | 0.8215 | 0.8315 | 0.833 | 0.8215 | +0.24% | 34 | 131,000 | 108,708 |
| 2022-01-10 | 0.83 | 0.8295 | 0.8335 | 0.819 | +1.16% | 52 | 169,000 | 139,712 |
| 2022-01-06 | 0.833 | 0.82 | 0.837 | 0.8155 | -1.56% | 67 | 263,000 | 217,008 |
| 2022-01-05 | 0.838 | 0.833 | 0.8405 | 0.83 | +0.73% | 51 | 292,000 | 243,752 |
| 2022-01-04 | 0.8325 | 0.827 | 0.838 | 0.827 | +0.43% | 79 | 250,000 | 208,051 |
| 2022-01-03 | 0.8445 | 0.8235 | 0.8445 | 0.823 | 0.00% | 89 | 402,000 | 334,017 |