Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 9.38 | 9.31 | 9.38 | 9.12 | -0.53% | 234 | 333,600 | 3,068,347 |
| 2022-12-29 | 9.1 | 9.36 | 9.37 | 8.67 | +5.88% | 664 | 447,900 | 4,075,587 |
| 2022-12-28 | 8.55 | 8.84 | 10.55 | 8.26 | +3.15% | 3993 | 2,272,500 | 21,655,743 |
| 2022-12-27 | 8.09 | 8.57 | 8.6 | 8.02 | +6.33% | 368 | 194,200 | 1,620,041 |
| 2022-12-26 | 8.01 | 8.06 | 8.16 | 8 | +0.12% | 52 | 19,700 | 159,346 |
| 2022-12-23 | 8.15 | 8.05 | 8.17 | 8 | -0.49% | 82 | 60,300 | 486,013 |
| 2022-12-22 | 8.15 | 8.09 | 8.2 | 8 | -0.86% | 60 | 24,700 | 199,779 |
| 2022-12-21 | 7.99 | 8.16 | 8.2 | 7.95 | +1.37% | 94 | 99,500 | 807,824 |
| 2022-12-20 | 8.03 | 8.05 | 8.11 | 7.88 | -0.62% | 461 | 115,900 | 922,749 |
| 2022-12-19 | 8.12 | 8.1 | 8.14 | 8.03 | -0.49% | 63 | 38,500 | 311,508 |
| 2022-12-16 | 8.11 | 8.14 | 8.22 | 7.87 | -0.25% | 147 | 73,100 | 590,764 |
| 2022-12-15 | 8.26 | 8.16 | 8.3 | 8.01 | -1.21% | 144 | 52,500 | 427,915 |
| 2022-12-14 | 8.41 | 8.26 | 8.54 | 8.16 | -2.36% | 135 | 73,800 | 614,970 |
| 2022-12-13 | 8.37 | 8.46 | 9.2 | 8.31 | +2.17% | 636 | 298,200 | 2,599,617 |
| 2022-12-12 | 8.22 | 8.28 | 8.38 | 8.2 | -0.48% | 31 | 18,100 | 150,338 |
| 2022-12-09 | 8.23 | 8.32 | 8.53 | 8.23 | +0.85% | 71 | 17,100 | 142,645 |
| 2022-12-08 | 8.22 | 8.25 | 8.39 | 8.2 | +0.61% | 66 | 22,900 | 189,392 |
| 2022-12-07 | 8.24 | 8.2 | 8.26 | 8.16 | 0.00% | 40 | 20,900 | 171,407 |
| 2022-12-06 | 8.15 | 8.2 | 8.27 | 8.15 | +0.49% | 36 | 14,500 | 119,333 |
| 2022-12-05 | 8.14 | 8.16 | 8.34 | 8.12 | +0.12% | 80 | 33,400 | 274,633 |
| 2022-12-02 | 8.2 | 8.15 | 8.24 | 8.13 | -0.49% | 43 | 12,300 | 100,558 |
| 2022-12-01 | 8.14 | 8.19 | 8.25 | 8.12 | +0.61% | 51 | 19,200 | 157,152 |
| 2022-11-30 | 8.2 | 8.14 | 8.23 | 8.1 | -1.81% | 63 | 22,200 | 181,468 |
| 2022-11-29 | 8.19 | 8.29 | 8.29 | 8.13 | +2.09% | 64 | 20,000 | 164,697 |
| 2022-11-28 | 8.09 | 8.12 | 8.41 | 8.03 | +0.12% | 241 | 137,800 | 1,130,432 |
| 2022-11-25 | 8.27 | 8.11 | 8.69 | 7.91 | -1.82% | 537 | 396,700 | 3,242,308 |
| 2022-11-24 | 8.25 | 8.26 | 8.45 | 7.88 | +0.73% | 538 | 308,900 | 2,506,644 |
| 2022-11-23 | 8.47 | 8.2 | 8.56 | 8.01 | -4.65% | 535 | 271,000 | 2,225,698 |
| 2022-11-22 | 9.1 | 8.6 | 9.37 | 8.3 | -14.85% | 1501 | 864,100 | 7,584,148 |
| 2022-11-21 | 7.55 | 10.1 | 10.55 | 7.49 | +33.07% | 540 | 306,000 | 2,988,531 |
| 2022-11-18 | 7.56 | 7.59 | 7.61 | 7.49 | +0.40% | 17 | 2,000 | 15,118 |
| 2022-11-17 | 7.6 | 7.56 | 7.6 | 7.49 | +0.40% | 27 | 5,400 | 40,791 |
| 2022-11-16 | 7.62 | 7.53 | 7.62 | 7.47 | 0.00% | 38 | 10,600 | 79,960 |
| 2022-11-15 | 7.58 | 7.53 | 7.6 | 7.51 | -1.31% | 23 | 9,200 | 69,465 |
| 2022-11-14 | 7.59 | 7.63 | 7.68 | 7.5 | +1.73% | 70 | 38,600 | 292,987 |
| 2022-11-11 | 7.58 | 7.5 | 7.71 | 7.29 | +0.54% | 92 | 93,300 | 709,961 |
| 2022-11-10 | 7.21 | 7.46 | 7.58 | 7.21 | +1.50% | 29 | 25,600 | 188,928 |
| 2022-11-09 | 7.23 | 7.35 | 7.52 | 7.22 | -0.81% | 17 | 6,500 | 47,828 |
| 2022-11-08 | 7.53 | 7.41 | 7.53 | 7.18 | +1.51% | 51 | 28,800 | 210,568 |
| 2022-11-07 | 7.19 | 7.3 | 7.58 | 7.19 | +1.11% | 98 | 46,200 | 336,988 |
| 2022-11-03 | 7.35 | 7.22 | 7.37 | 7.16 | -2.17% | 77 | 62,000 | 446,485 |
| 2022-11-02 | 7.58 | 7.38 | 7.58 | 7.3 | +0.14% | 54 | 37,200 | 275,478 |
| 2022-11-01 | 7.55 | 7.37 | 7.56 | 7.33 | +0.14% | 31 | 9,300 | 68,866 |
| 2022-10-31 | 7.63 | 7.36 | 7.63 | 7.36 | -0.54% | 55 | 17,200 | 129,007 |
| 2022-10-28 | 7.48 | 7.4 | 7.7 | 7.29 | -1.20% | 93 | 131,200 | 996,135 |
| 2022-10-27 | 7.4 | 7.49 | 7.55 | 7.37 | +0.40% | 61 | 20,900 | 156,084 |
| 2022-10-26 | 7.36 | 7.46 | 7.6 | 7.23 | +1.36% | 66 | 43,400 | 323,006 |
| 2022-10-25 | 7.3 | 7.36 | 7.36 | 7.15 | +2.08% | 70 | 46,600 | 337,438 |
| 2022-10-24 | 7.01 | 7.21 | 7.27 | 7.01 | +0.98% | 76 | 305,100 | 2,184,101 |
| 2022-10-21 | 7.03 | 7.14 | 7.14 | 7.02 | +1.56% | 19 | 16,100 | 114,420 |
| 2022-10-20 | 6.97 | 7.03 | 7.14 | 6.93 | +0.43% | 40 | 36,900 | 258,755 |
| 2022-10-19 | 7.15 | 7 | 7.22 | 6.98 | -1.82% | 27 | 67,900 | 478,980 |
| 2022-10-18 | 7.27 | 7.13 | 7.27 | 7.1 | 0.00% | 23 | 25,500 | 182,099 |
| 2022-10-17 | 7.1 | 7.13 | 7.3 | 7.04 | +0.99% | 52 | 18,800 | 135,140 |
| 2022-10-14 | 7.36 | 7.06 | 7.37 | 7 | 0.00% | 51 | 22,800 | 161,116 |
| 2022-10-13 | 7.02 | 7.06 | 7.25 | 6.92 | +0.28% | 42 | 7,000 | 49,814 |
| 2022-10-12 | 7.1 | 7.04 | 7.1 | 7.01 | -0.85% | 20 | 6,700 | 47,197 |
| 2022-10-11 | 7.18 | 7.1 | 7.18 | 7.01 | +1.43% | 15 | 4,700 | 33,346 |
| 2022-10-10 | 6.86 | 7 | 7.2 | 6.85 | +0.72% | 47 | 18,000 | 126,092 |
| 2022-10-07 | 7.07 | 6.95 | 7.1 | 6.93 | -0.86% | 26 | 17,200 | 120,895 |
| 2022-10-06 | 7.08 | 7.01 | 7.08 | 6.8 | +0.43% | 37 | 11,800 | 81,388 |
| 2022-10-05 | 7.01 | 6.98 | 7.01 | 6.83 | -0.85% | 15 | 3,400 | 23,611 |
| 2022-10-04 | 7.2 | 7.04 | 7.39 | 6.61 | +0.28% | 19 | 3,100 | 21,380 |
| 2022-10-03 | 7.17 | 7.02 | 7.17 | 6.71 | +1.01% | 57 | 15,500 | 107,864 |
| 2022-09-30 | 6.9 | 6.95 | 6.99 | 6.73 | +0.87% | 56 | 18,700 | 127,969 |
| 2022-09-29 | 7.07 | 6.89 | 7.07 | 6.58 | -4.04% | 41 | 14,000 | 95,416 |
| 2022-09-28 | 7.37 | 7.18 | 7.37 | 6.73 | +0.56% | 32 | 5,000 | 35,273 |
| 2022-09-27 | 6.69 | 7.14 | 7.2 | 6.51 | +2.73% | 31 | 12,800 | 89,952 |
| 2022-09-26 | 7.16 | 6.95 | 7.52 | 5.62 | -2.93% | 154 | 87,900 | 577,278 |
| 2022-09-23 | 7.33 | 7.16 | 7.59 | 7.16 | -3.89% | 62 | 18,300 | 133,573 |
| 2022-09-22 | 7.26 | 7.45 | 7.5 | 7.1 | +4.93% | 57 | 38,800 | 288,084 |
| 2022-09-21 | 7.31 | 7.1 | 7.4 | 7.01 | -4.31% | 94 | 78,500 | 563,455 |
| 2022-09-20 | 7.57 | 7.42 | 7.61 | 7.35 | -2.11% | 167 | 98,500 | 735,606 |
| 2022-09-19 | 7.65 | 7.58 | 7.7 | 7.55 | -0.52% | 58 | 24,000 | 182,001 |
| 2022-09-16 | 7.59 | 7.62 | 7.63 | 7.52 | +0.40% | 55 | 28,300 | 214,387 |
| 2022-09-15 | 7.44 | 7.59 | 7.64 | 7.44 | +0.66% | 60 | 74,600 | 562,385 |
| 2022-09-14 | 7.7 | 7.54 | 7.7 | 7.44 | -1.44% | 118 | 136,500 | 1,026,038 |
| 2022-09-13 | 7.65 | 7.65 | 7.76 | 7.62 | -1.29% | 33 | 6,300 | 48,389 |
| 2022-09-12 | 7.63 | 7.75 | 7.8 | 7.6 | +0.78% | 63 | 19,500 | 150,124 |
| 2022-09-09 | 7.6 | 7.69 | 7.84 | 7.51 | +0.92% | 55 | 15,100 | 115,627 |
| 2022-09-08 | 7.58 | 7.62 | 7.7 | 7.53 | +0.13% | 44 | 24,100 | 182,268 |
| 2022-09-07 | 7.77 | 7.61 | 7.88 | 7.5 | -2.44% | 240 | 176,300 | 1,348,800 |
| 2022-09-06 | 7.99 | 7.8 | 8.1 | 7.57 | -0.26% | 166 | 110,600 | 869,351 |
| 2022-09-05 | 7.87 | 7.82 | 8.03 | 7.75 | -0.64% | 140 | 111,100 | 877,866 |
| 2022-09-02 | 8.04 | 7.87 | 8.04 | 7.79 | -0.63% | 80 | 20,000 | 157,118 |
| 2022-09-01 | 7.75 | 7.92 | 8.13 | 7.61 | +2.86% | 241 | 250,500 | 1,998,154 |
| 2022-08-31 | 7.5 | 7.7 | 7.73 | 7.5 | +0.26% | 73 | 62,300 | 474,958 |
| 2022-08-30 | 7.65 | 7.68 | 7.79 | 7.61 | +0.26% | 57 | 22,400 | 171,697 |
| 2022-08-29 | 7.58 | 7.66 | 7.8 | 7.52 | -0.91% | 93 | 33,300 | 254,773 |
| 2022-08-26 | 7.67 | 7.73 | 7.79 | 7.63 | +0.91% | 24 | 4,000 | 30,773 |
| 2022-08-25 | 7.66 | 7.66 | 7.78 | 7.66 | -0.39% | 34 | 12,300 | 95,012 |
| 2022-08-24 | 7.67 | 7.69 | 7.72 | 7.65 | +0.13% | 16 | 3,400 | 26,174 |
| 2022-08-23 | 7.64 | 7.68 | 7.69 | 7.55 | 0.00% | 33 | 6,300 | 48,202 |
| 2022-08-22 | 7.59 | 7.68 | 7.8 | 7.51 | +0.79% | 66 | 30,300 | 231,361 |
| 2022-08-19 | 7.76 | 7.62 | 7.76 | 7.52 | -1.80% | 88 | 35,300 | 268,112 |
| 2022-08-18 | 7.74 | 7.76 | 7.8 | 7.63 | +0.13% | 39 | 14,800 | 114,102 |
| 2022-08-17 | 7.9 | 7.75 | 7.94 | 7.74 | -0.13% | 32 | 11,200 | 87,232 |
| 2022-08-16 | 7.78 | 7.76 | 7.95 | 7.68 | -0.26% | 57 | 48,400 | 380,930 |
| 2022-08-15 | 7.92 | 7.78 | 7.92 | 7.78 | -0.26% | 33 | 11,000 | 85,763 |
| 2022-08-12 | 7.99 | 7.8 | 8 | 7.79 | +0.13% | 53 | 30,400 | 238,464 |
| 2022-08-11 | 7.78 | 7.79 | 7.95 | 7.69 | +1.83% | 92 | 66,400 | 522,253 |
| 2022-08-10 | 7.45 | 7.65 | 7.98 | 7.45 | +2.96% | 153 | 100,200 | 775,193 |
| 2022-08-09 | 7.29 | 7.43 | 7.59 | 7.27 | +2.06% | 96 | 62,000 | 460,903 |
| 2022-08-08 | 7.19 | 7.28 | 7.3 | 7.18 | +0.69% | 50 | 21,300 | 154,836 |
| 2022-08-05 | 7.24 | 7.23 | 7.26 | 7.17 | +0.28% | 52 | 34,100 | 245,699 |
| 2022-08-04 | 7.16 | 7.21 | 7.25 | 7.16 | +0.14% | 36 | 26,900 | 193,446 |
| 2022-08-03 | 7.1 | 7.2 | 7.25 | 7.1 | +1.12% | 62 | 46,800 | 335,354 |
| 2022-08-02 | 7.12 | 7.12 | 7.13 | 7.07 | +0.14% | 22 | 7,500 | 53,284 |
| 2022-08-01 | 7.11 | 7.11 | 7.15 | 7.04 | +0.14% | 47 | 21,000 | 148,711 |
| 2022-07-29 | 7.05 | 7.1 | 7.1 | 6.9 | +1.28% | 83 | 84,000 | 583,970 |
| 2022-07-28 | 7 | 7.01 | 7.2 | 6.87 | +1.59% | 153 | 108,600 | 763,420 |
| 2022-07-27 | 6.88 | 6.9 | 7.05 | 6.76 | +1.32% | 117 | 34,200 | 237,345 |
| 2022-07-26 | 6.81 | 6.81 | 6.97 | 6.61 | +0.29% | 135 | 86,600 | 590,227 |
| 2022-07-25 | 6.75 | 6.79 | 6.83 | 6.52 | -0.44% | 97 | 44,000 | 295,433 |
| 2022-07-22 | 6.81 | 6.82 | 6.82 | 6.75 | +1.04% | 23 | 8,500 | 57,627 |
| 2022-07-21 | 6.87 | 6.75 | 6.9 | 6.7 | 0.00% | 43 | 11,000 | 74,556 |
| 2022-07-20 | 6.87 | 6.75 | 6.9 | 6.68 | -1.60% | 57 | 23,300 | 157,380 |
| 2022-07-19 | 6.87 | 6.86 | 6.89 | 6.77 | -0.44% | 34 | 6,600 | 45,050 |
| 2022-07-18 | 6.81 | 6.89 | 6.97 | 6.8 | -0.43% | 83 | 47,100 | 325,524 |
| 2022-07-15 | 6.95 | 6.92 | 6.95 | 6.65 | +2.67% | 92 | 29,900 | 202,030 |
| 2022-07-14 | 7.15 | 6.74 | 7.28 | 6.52 | -5.20% | 507 | 275,200 | 1,845,327 |
| 2022-07-13 | 7.3 | 7.11 | 7.49 | 7.05 | -2.47% | 287 | 177,700 | 1,294,322 |
| 2022-07-12 | 7.26 | 7.29 | 7.29 | 7.25 | +0.28% | 89 | 56,300 | 409,117 |
| 2022-07-11 | 7.29 | 7.27 | 7.6 | 7.15 | -0.14% | 211 | 128,200 | 937,672 |
| 2022-07-08 | 7.28 | 7.28 | 7.32 | 7.2 | +0.14% | 64 | 90,900 | 659,358 |
| 2022-07-07 | 7.24 | 7.27 | 7.33 | 7.13 | +0.55% | 96 | 41,000 | 296,581 |
| 2022-07-06 | 7.31 | 7.23 | 7.31 | 7.09 | 0.00% | 98 | 32,600 | 234,020 |
| 2022-07-05 | 7.16 | 7.23 | 7.39 | 7.16 | -0.96% | 157 | 81,500 | 593,307 |
| 2022-07-04 | 7.22 | 7.3 | 7.35 | 7.15 | +1.39% | 149 | 82,200 | 601,347 |
| 2022-07-01 | 7.3 | 7.2 | 7.49 | 7.09 | -2.70% | 240 | 181,300 | 1,301,174 |
| 2022-06-30 | 7.2 | 7.4 | 7.59 | 6.9 | +4.96% | 165 | 164,500 | 1,220,495 |
| 2022-06-29 | 7.02 | 7.05 | 7.17 | 7.02 | -1.67% | 28 | 55,100 | 389,123 |
| 2022-06-28 | 7.07 | 7.17 | 7.19 | 7.07 | +1.70% | 21 | 4,300 | 30,768 |
| 2022-06-27 | 7.03 | 7.05 | 7.17 | 7.03 | +0.28% | 56 | 12,600 | 89,327 |
| 2022-06-24 | 7.03 | 7.03 | 7.1 | 6.85 | -1.13% | 93 | 26,600 | 185,897 |
| 2022-06-23 | 7.14 | 7.11 | 7.18 | 6.93 | -1.52% | 106 | 33,500 | 236,233 |
| 2022-06-22 | 7.45 | 7.22 | 7.46 | 7.13 | -2.96% | 100 | 225,200 | 1,623,558 |
| 2022-06-21 | 7.43 | 7.44 | 7.51 | 7.35 | -0.40% | 52 | 76,500 | 569,964 |
| 2022-06-20 | 7.37 | 7.47 | 7.5 | 7.25 | +1.63% | 91 | 26,500 | 195,412 |
| 2022-06-17 | 7.2 | 7.35 | 7.35 | 7.17 | +2.23% | 57 | 15,100 | 109,461 |
| 2022-06-16 | 7.24 | 7.19 | 7.26 | 7.1 | -0.96% | 73 | 22,000 | 158,170 |
| 2022-06-15 | 7.11 | 7.26 | 7.33 | 7.08 | +1.68% | 117 | 184,400 | 1,322,579 |
| 2022-06-14 | 7.1 | 7.14 | 7.27 | 6.97 | +1.85% | 86 | 35,700 | 255,024 |
| 2022-06-10 | 6.92 | 7.01 | 7.12 | 6.82 | +1.45% | 95 | 56,000 | 390,717 |
| 2022-06-09 | 6.97 | 6.91 | 7.03 | 6.91 | 0.00% | 23 | 7,700 | 53,740 |
| 2022-06-08 | 6.93 | 6.91 | 7.03 | 6.9 | -0.86% | 40 | 18,500 | 128,630 |
| 2022-06-07 | 6.96 | 6.97 | 7 | 6.87 | +0.14% | 43 | 31,900 | 222,232 |
| 2022-06-06 | 6.94 | 6.96 | 7.01 | 6.81 | +0.87% | 94 | 74,700 | 520,711 |
| 2022-06-03 | 7.02 | 6.9 | 7.26 | 6.73 | -1.43% | 156 | 105,500 | 733,328 |
| 2022-06-02 | 6.86 | 7 | 7.8 | 6.8 | +2.34% | 332 | 191,000 | 1,384,659 |
| 2022-06-01 | 6.95 | 6.84 | 7.05 | 6.72 | +1.33% | 144 | 102,500 | 707,780 |
| 2022-05-31 | 6.78 | 6.75 | 7 | 6.71 | -0.30% | 109 | 37,500 | 255,942 |
| 2022-05-30 | 6.75 | 6.77 | 6.86 | 6.71 | +0.30% | 53 | 13,400 | 90,672 |
| 2022-05-27 | 6.74 | 6.75 | 6.86 | 6.71 | -0.59% | 57 | 30,500 | 206,355 |
| 2022-05-26 | 6.79 | 6.79 | 6.98 | 6.67 | -0.59% | 198 | 64,300 | 433,692 |
| 2022-05-25 | 6.91 | 6.83 | 6.91 | 6.51 | -1.44% | 149 | 53,000 | 359,882 |
| 2022-05-24 | 6.95 | 6.93 | 6.95 | 6.83 | -0.14% | 57 | 23,300 | 160,719 |
| 2022-05-23 | 6.95 | 6.94 | 7.02 | 6.91 | -0.86% | 59 | 9,400 | 65,431 |
| 2022-05-20 | 7.11 | 7 | 7.11 | 6.95 | -1.69% | 53 | 19,100 | 133,325 |
| 2022-05-19 | 7 | 7.12 | 7.18 | 7 | +1.71% | 49 | 15,300 | 108,558 |
| 2022-05-18 | 7.1 | 7 | 7.38 | 6.93 | +0.14% | 130 | 81,400 | 576,301 |
| 2022-05-17 | 6.97 | 6.99 | 7.09 | 6.93 | +0.29% | 61 | 33,500 | 234,412 |
| 2022-05-16 | 6.95 | 6.97 | 7.01 | 6.75 | -0.14% | 114 | 77,200 | 536,896 |
| 2022-05-13 | 6.93 | 6.98 | 7 | 6.91 | +1.01% | 32 | 15,000 | 104,432 |
| 2022-05-12 | 6.99 | 6.91 | 6.99 | 6.78 | -1.14% | 93 | 42,900 | 295,196 |
| 2022-05-11 | 7.01 | 6.99 | 7.02 | 6.92 | +0.29% | 60 | 16,400 | 114,427 |
| 2022-05-06 | 6.94 | 6.97 | 7.08 | 6.94 | -0.43% | 36 | 10,200 | 71,079 |
| 2022-05-05 | 6.98 | 7 | 7.19 | 6.94 | +1.16% | 70 | 37,600 | 263,656 |
| 2022-05-04 | 6.9 | 6.92 | 7 | 6.9 | 0.00% | 24 | 6,800 | 47,437 |
| 2022-04-29 | 6.95 | 6.92 | 7.2 | 6.8 | 0.00% | 180 | 89,000 | 619,975 |
| 2022-04-28 | 6.93 | 6.92 | 7.05 | 6.88 | -0.29% | 47 | 21,200 | 147,548 |
| 2022-04-27 | 6.99 | 6.94 | 7.04 | 6.87 | +0.14% | 42 | 25,100 | 174,824 |
| 2022-04-26 | 6.84 | 6.93 | 7.05 | 6.84 | -0.57% | 61 | 149,100 | 1,042,779 |
| 2022-04-25 | 6.8 | 6.97 | 6.99 | 6.7 | +1.01% | 100 | 38,700 | 265,271 |
| 2022-04-22 | 6.85 | 6.9 | 6.96 | 6.8 | +0.88% | 37 | 8,400 | 57,781 |
| 2022-04-21 | 6.94 | 6.84 | 6.94 | 6.84 | -0.87% | 41 | 14,800 | 102,029 |
| 2022-04-20 | 7 | 6.9 | 7.2 | 6.5 | -0.29% | 148 | 64,500 | 444,199 |
| 2022-04-19 | 7 | 6.92 | 7.05 | 6.9 | -1.84% | 20 | 4,800 | 33,319 |
| 2022-04-18 | 7.11 | 7.05 | 7.11 | 6.94 | +1.44% | 48 | 19,600 | 137,748 |
| 2022-04-15 | 6.89 | 6.95 | 7.13 | 6.88 | +0.72% | 56 | 17,300 | 120,949 |
| 2022-04-14 | 6.95 | 6.9 | 7.14 | 6.75 | -0.72% | 94 | 32,000 | 221,585 |
| 2022-04-13 | 7.09 | 6.95 | 7.2 | 6.93 | -1.28% | 67 | 15,700 | 110,356 |
| 2022-04-12 | 7.03 | 7.04 | 7.15 | 6.82 | -0.85% | 58 | 23,400 | 164,653 |
| 2022-04-11 | 7.07 | 7.1 | 7.25 | 6.96 | +0.57% | 97 | 31,600 | 224,079 |
| 2022-04-08 | 6.81 | 7.06 | 7.7 | 6.81 | +3.22% | 280 | 118,700 | 863,020 |
| 2022-04-07 | 6.93 | 6.84 | 7.2 | 6.8 | -3.66% | 141 | 189,900 | 1,309,861 |
| 2022-04-06 | 6.89 | 7.1 | 7.1 | 6.86 | +0.14% | 96 | 48,000 | 333,956 |
| 2022-04-05 | 7.27 | 7.09 | 7.27 | 6.73 | -2.61% | 118 | 122,200 | 850,107 |
| 2022-04-04 | 7.29 | 7.28 | 7.5 | 7.06 | +0.69% | 97 | 62,800 | 456,063 |
| 2022-04-01 | 7.25 | 7.23 | 7.38 | 7.15 | +0.42% | 83 | 32,000 | 230,948 |
| 2022-03-31 | 6.44 | 7.2 | 7.89 | 6.44 | +13.56% | 381 | 143,000 | 1,034,775 |
| 2022-03-30 | 6.22 | 6.34 | 6.4 | 6 | +1.93% | 108 | 75,100 | 471,765 |
| 2022-03-29 | 6.15 | 6.22 | 6.22 | 5.9 | +1.97% | 98 | 57,200 | 350,929 |
| 2022-03-28 | 6.81 | 6.1 | 6.92 | 5.8 | -10.43% | 106 | 66,700 | 409,840 |
| 2022-02-25 | 7.38 | 6.81 | 7.39 | 6.25 | +8.27% | 126 | 50,700 | 349,830 |
| 2022-02-24 | 6.88 | 6.29 | 6.91 | 5.2 | -16.02% | 269 | 191,700 | 1,177,273 |
| 2022-02-22 | 7.45 | 7.49 | 7.5 | 6.62 | +0.67% | 273 | 252,200 | 1,775,838 |
| 2022-02-21 | 7.96 | 7.44 | 7.96 | 7.37 | -4.62% | 206 | 139,500 | 1,054,258 |
| 2022-02-18 | 8 | 7.8 | 8.05 | 7.7 | -1.39% | 142 | 79,900 | 627,722 |
| 2022-02-17 | 7.99 | 7.91 | 8.06 | 7.77 | -2.10% | 100 | 48,800 | 388,411 |
| 2022-02-16 | 8.02 | 8.08 | 8.24 | 7.8 | +1.89% | 178 | 88,300 | 707,373 |
| 2022-02-15 | 7.94 | 7.93 | 8.05 | 7.87 | +0.38% | 79 | 68,400 | 541,452 |
| 2022-02-14 | 7.91 | 7.9 | 8.08 | 7.81 | -0.50% | 105 | 100,000 | 795,918 |
| 2022-02-11 | 7.95 | 7.94 | 8.01 | 7.8 | -1.24% | 109 | 56,100 | 442,181 |
| 2022-02-10 | 8.02 | 8.04 | 8.1 | 7.96 | +0.12% | 88 | 68,200 | 547,981 |
| 2022-02-09 | 8.03 | 8.03 | 8.12 | 7.87 | +0.50% | 106 | 58,900 | 472,606 |
| 2022-02-08 | 7.84 | 7.99 | 8.13 | 7.79 | +2.17% | 117 | 46,900 | 373,383 |
| 2022-02-07 | 7.86 | 7.82 | 7.99 | 7.64 | -1.51% | 141 | 73,500 | 571,397 |
| 2022-02-04 | 8 | 7.94 | 8.03 | 7.83 | -0.13% | 99 | 30,300 | 240,021 |
| 2022-02-03 | 8.11 | 7.95 | 8.12 | 7.83 | -1.97% | 151 | 75,100 | 598,221 |
| 2022-02-02 | 8.12 | 8.11 | 8.4 | 8.04 | +0.25% | 159 | 114,700 | 940,433 |
| 2022-02-01 | 8.04 | 8.09 | 8.18 | 8 | -1.10% | 134 | 70,800 | 570,810 |
| 2022-01-31 | 8.04 | 8.18 | 8.39 | 8 | -0.24% | 224 | 138,900 | 1,139,122 |
| 2022-01-28 | 8.02 | 8.2 | 8.27 | 8.02 | +2.24% | 151 | 46,800 | 381,204 |
| 2022-01-27 | 7.94 | 8.02 | 8.4 | 7.91 | +1.13% | 182 | 110,900 | 903,756 |
| 2022-01-26 | 7.9 | 7.93 | 8.09 | 7.67 | +0.63% | 155 | 64,700 | 505,261 |
| 2022-01-25 | 7.8 | 7.88 | 7.93 | 7.58 | +1.81% | 123 | 62,200 | 483,809 |
| 2022-01-24 | 7.93 | 7.74 | 7.97 | 7.12 | -2.89% | 323 | 193,000 | 1,464,678 |
| 2022-01-21 | 8.29 | 7.97 | 8.29 | 7.9 | -1.85% | 234 | 170,700 | 1,368,784 |
| 2022-01-20 | 8.17 | 8.12 | 8.33 | 8.08 | -0.25% | 152 | 108,400 | 886,562 |
| 2022-01-19 | 8.22 | 8.14 | 8.5 | 8.01 | -0.73% | 351 | 221,800 | 1,817,293 |
| 2022-01-18 | 8.61 | 8.2 | 8.73 | 8.01 | -3.53% | 319 | 283,800 | 2,357,135 |
| 2022-01-17 | 8.67 | 8.5 | 8.88 | 8.27 | +0.12% | 642 | 275,600 | 2,350,806 |
| 2022-01-14 | 9.13 | 8.49 | 9.24 | 8.4 | -7.01% | 640 | 512,700 | 4,536,784 |
| 2022-01-13 | 9.79 | 9.13 | 9.83 | 9.02 | -6.65% | 1326 | 914,000 | 8,523,278 |
| 2022-01-12 | 11.27 | 9.78 | 11.27 | 9.58 | -19.31% | 3378 | 2,469,800 | 25,189,693 |
| 2022-01-11 | 12.8 | 12.12 | 12.8 | 11.94 | -4.57% | 1894 | 1,617,600 | 19,799,991 |
| 2022-01-10 | 12.88 | 12.7 | 13 | 12.2 | -1.55% | 1279 | 1,467,200 | 18,593,006 |
| 2022-01-06 | 12.5 | 12.9 | 13 | 12.2 | +3.61% | 874 | 1,659,600 | 21,194,463 |
| 2022-01-05 | 12.13 | 12.45 | 12.51 | 12.13 | +2.64% | 857 | 2,011,500 | 24,940,980 |
| 2022-01-04 | 12.09 | 12.13 | 12.2 | 11.59 | +1.34% | 850 | 880,100 | 10,520,695 |
| 2022-01-03 | 11.5 | 11.97 | 11.99 | 11.5 | 0.00% | 1169 | 853,800 | 10,134,191 |