ДЭК (Дальневосточная энергетическая компания)
DVEC
1.792 ₽ +1.93% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 1.258 | 1.24 | 1.258 | 1.229 | -0.72% | 358 | 1,742,000 | 2,155,407 |
| 2021-12-29 | 1.276 | 1.249 | 1.299 | 1.213 | -2.27% | 1105 | 6,172,000 | 7,598,847 |
| 2021-12-28 | 1.32 | 1.278 | 1.329 | 1.276 | -1.92% | 398 | 2,535,000 | 3,275,454 |
| 2021-12-27 | 1.319 | 1.303 | 1.365 | 1.281 | -0.38% | 1194 | 7,663,000 | 10,056,673 |
| 2021-12-24 | 1.39 | 1.308 | 1.473 | 1.28 | -3.82% | 4145 | 27,959,000 | 37,925,385 |
| 2021-12-23 | 1.218 | 1.36 | 1.495 | 1.2 | +12.86% | 8956 | 65,867,000 | 90,285,474 |
| 2021-12-22 | 1.225 | 1.205 | 1.235 | 1.2 | -1.47% | 360 | 1,343,000 | 1,627,588 |
| 2021-12-21 | 1.25 | 1.223 | 1.25 | 1.182 | -1.37% | 639 | 3,822,000 | 4,627,053 |
| 2021-12-20 | 1.272 | 1.24 | 1.272 | 1.221 | -2.52% | 520 | 3,136,000 | 3,883,998 |
| 2021-12-17 | 1.286 | 1.272 | 1.326 | 1.24 | -1.01% | 531 | 3,427,000 | 4,385,750 |
| 2021-12-16 | 1.304 | 1.285 | 1.32 | 1.266 | +1.42% | 421 | 1,988,000 | 2,562,872 |
| 2021-12-15 | 1.342 | 1.267 | 1.342 | 1.254 | -1.25% | 547 | 2,864,000 | 3,678,460 |
| 2021-12-14 | 1.291 | 1.283 | 1.311 | 1.212 | -1.31% | 584 | 3,490,000 | 4,431,289 |
| 2021-12-13 | 1.364 | 1.3 | 1.38 | 1.279 | -2.11% | 1101 | 6,307,000 | 8,265,385 |
| 2021-12-10 | 1.394 | 1.328 | 1.419 | 1.32 | -4.73% | 729 | 4,538,000 | 6,125,881 |
| 2021-12-09 | 1.358 | 1.394 | 1.42 | 1.336 | +3.72% | 2177 | 11,521,000 | 15,816,203 |
| 2021-12-08 | 1.332 | 1.344 | 1.438 | 1.3 | +2.60% | 2885 | 20,278,000 | 27,804,900 |
| 2021-12-07 | 1.342 | 1.31 | 1.379 | 1.283 | -1.50% | 1214 | 6,865,000 | 9,043,827 |
| 2021-12-06 | 1.46 | 1.33 | 1.46 | 1.27 | 0.00% | 2292 | 12,622,000 | 16,947,722 |
| 2021-12-03 | 1.388 | 1.33 | 1.465 | 1.317 | -2.78% | 2241 | 14,000,000 | 19,374,725 |
| 2021-12-02 | 1.36 | 1.368 | 1.574 | 1.308 | +1.71% | 9293 | 58,193,000 | 84,236,881 |
| 2021-12-01 | 1.427 | 1.345 | 1.469 | 1.315 | -5.81% | 2599 | 14,856,000 | 20,313,368 |
| 2021-11-30 | 1.485 | 1.428 | 1.587 | 1.385 | -3.84% | 3998 | 22,622,000 | 33,064,579 |
| 2021-11-29 | 1.529 | 1.485 | 1.736 | 1.412 | +0.34% | 13915 | 75,137,000 | 120,230,681 |
| 2021-11-26 | 1.65 | 1.48 | 1.9 | 1.435 | -12.58% | 25948 | 163,717,000 | 278,528,316 |
| 2021-11-25 | 1.218 | 1.693 | 1.693 | 1.213 | +39.80% | 24993 | 178,573,000 | 277,952,797 |
| 2021-11-24 | 1.199 | 1.211 | 1.229 | 1.178 | +1.76% | 735 | 6,107,000 | 7,363,119 |
| 2021-11-23 | 1.21 | 1.19 | 1.213 | 1.13 | -1.82% | 1101 | 8,773,000 | 10,315,518 |
| 2021-11-22 | 1.281 | 1.212 | 1.281 | 1.212 | -5.39% | 792 | 5,233,000 | 6,497,675 |
| 2021-11-19 | 1.34 | 1.281 | 1.342 | 1.272 | -3.97% | 983 | 5,888,000 | 7,640,124 |
| 2021-11-18 | 1.401 | 1.334 | 1.437 | 1.325 | -6.32% | 1605 | 12,205,000 | 16,655,744 |
| 2021-11-17 | 1.487 | 1.424 | 1.487 | 1.404 | -2.67% | 714 | 4,081,000 | 5,843,887 |
| 2021-11-16 | 1.51 | 1.463 | 1.569 | 1.451 | -1.15% | 1340 | 8,855,000 | 13,182,287 |
| 2021-11-15 | 1.463 | 1.48 | 1.535 | 1.462 | +1.30% | 1466 | 10,059,000 | 15,080,278 |
| 2021-11-12 | 1.448 | 1.461 | 1.535 | 1.419 | -0.27% | 1986 | 12,968,000 | 19,148,789 |
| 2021-11-11 | 1.569 | 1.465 | 1.569 | 1.44 | -3.75% | 1524 | 9,247,000 | 13,671,788 |
| 2021-11-10 | 1.524 | 1.522 | 1.77 | 1.482 | +2.15% | 10502 | 72,986,000 | 118,605,861 |
| 2021-11-09 | 1.576 | 1.49 | 1.596 | 1.44 | -5.34% | 2893 | 19,766,000 | 29,753,227 |
| 2021-11-08 | 1.686 | 1.574 | 1.69 | 1.553 | -4.02% | 2358 | 13,385,000 | 21,577,681 |
| 2021-11-05 | 1.67 | 1.64 | 1.799 | 1.574 | +0.24% | 4657 | 31,346,000 | 53,166,731 |
| 2021-11-03 | 1.728 | 1.636 | 1.74 | 1.601 | -2.79% | 3460 | 21,079,000 | 35,174,520 |
| 2021-11-02 | 1.754 | 1.683 | 1.76 | 1.637 | -2.09% | 3551 | 19,714,000 | 33,322,683 |
| 2021-11-01 | 1.798 | 1.719 | 1.924 | 1.674 | -2.33% | 11013 | 68,051,000 | 123,396,759 |
| 2021-10-29 | 1.648 | 1.76 | 1.76 | 1.55 | +9.86% | 4420 | 29,779,000 | 50,820,298 |
| 2021-10-28 | 2.149 | 1.602 | 2.167 | 1.562 | -18.80% | 10779 | 72,337,000 | 124,787,970 |
| 2021-10-27 | 1.969 | 1.973 | 1.973 | 1.908 | +9.92% | 890 | 9,962,000 | 19,631,037 |
| 2021-10-26 | 1.7 | 1.795 | 1.795 | 1.68 | +9.92% | 1269 | 10,594,000 | 18,816,607 |
| 2021-10-25 | 1.55 | 1.633 | 1.633 | 1.432 | +9.89% | 7195 | 53,743,000 | 85,759,877 |
| 2021-10-22 | 1.939 | 1.486 | 1.939 | 1.424 | -20.32% | 12479 | 79,768,000 | 124,493,058 |
| 2021-10-21 | 2.35 | 1.865 | 2.46 | 1.815 | -17.88% | 19554 | 130,347,000 | 261,207,269 |
| 2021-10-20 | 2.32 | 2.271 | 2.57 | 1.75 | -2.87% | 21511 | 136,895,000 | 335,246,039 |
| 2021-10-19 | 1.545 | 2.338 | 2.367 | 1.54 | +38.18% | 42266 | 310,314,000 | 652,487,806 |
| 2021-10-18 | 1.215 | 1.692 | 1.692 | 1.215 | +39.83% | 20688 | 176,826,000 | 273,549,865 |
| 2021-10-15 | 1.43 | 1.21 | 1.8 | 1.2 | -6.92% | 17497 | 133,660,000 | 207,733,290 |
| 2021-10-14 | 0.937 | 1.3 | 1.3 | 0.928 | +39.94% | 7373 | 72,866,000 | 85,467,946 |
| 2021-10-13 | 0.911 | 0.929 | 0.931 | 0.908 | +1.98% | 428 | 2,813,000 | 2,592,275 |
| 2021-10-12 | 0.921 | 0.911 | 0.94 | 0.901 | -1.30% | 226 | 1,506,000 | 1,374,156 |
| 2021-10-11 | 0.919 | 0.923 | 0.926 | 0.913 | +1.21% | 141 | 974,000 | 897,652 |
| 2021-10-08 | 0.942 | 0.912 | 0.947 | 0.908 | -2.25% | 466 | 4,507,000 | 4,159,370 |
| 2021-10-07 | 0.921 | 0.933 | 0.941 | 0.918 | +1.08% | 268 | 2,240,000 | 2,085,588 |
| 2021-10-06 | 0.931 | 0.923 | 0.934 | 0.915 | -0.86% | 159 | 1,059,000 | 977,042 |
| 2021-10-05 | 0.933 | 0.931 | 0.933 | 0.914 | -0.53% | 300 | 2,544,000 | 2,346,529 |
| 2021-10-04 | 0.931 | 0.936 | 0.945 | 0.928 | +0.21% | 275 | 1,785,000 | 1,668,969 |
| 2021-10-01 | 0.947 | 0.934 | 0.949 | 0.926 | -1.48% | 234 | 2,060,000 | 1,926,572 |
| 2021-09-30 | 0.941 | 0.948 | 0.975 | 0.911 | +1.61% | 897 | 6,959,000 | 6,557,860 |
| 2021-09-29 | 0.949 | 0.933 | 0.967 | 0.923 | -1.79% | 674 | 5,130,000 | 4,855,473 |
| 2021-09-28 | 1.049 | 0.95 | 1.049 | 0.942 | -5.00% | 1117 | 8,237,000 | 8,099,097 |
| 2021-09-27 | 1.048 | 1 | 1.049 | 0.963 | -3.85% | 1984 | 16,936,000 | 16,861,449 |
| 2021-09-24 | 0.898 | 1.04 | 1.085 | 0.854 | +18.59% | 8326 | 68,759,000 | 68,936,049 |
| 2021-09-23 | 0.852 | 0.877 | 0.934 | 0.851 | +1.86% | 1257 | 10,388,000 | 9,223,972 |
| 2021-09-22 | 0.879 | 0.861 | 0.879 | 0.851 | +0.23% | 480 | 2,605,000 | 2,238,102 |
| 2021-09-21 | 0.928 | 0.859 | 0.93 | 0.832 | -4.34% | 2227 | 17,044,000 | 14,875,568 |
| 2021-09-20 | 0.808 | 0.898 | 1.043 | 0.803 | +9.78% | 9780 | 77,862,000 | 72,863,734 |
| 2021-09-17 | 0.847 | 0.818 | 0.851 | 0.805 | -2.73% | 495 | 3,940,000 | 3,260,889 |
| 2021-09-16 | 0.794 | 0.841 | 0.9 | 0.794 | +6.05% | 1943 | 16,515,000 | 14,074,470 |
| 2021-09-15 | 0.811 | 0.793 | 0.816 | 0.792 | -0.63% | 123 | 607,000 | 487,125 |
| 2021-09-14 | 0.806 | 0.798 | 0.806 | 0.794 | -0.25% | 79 | 265,000 | 211,861 |
| 2021-09-13 | 0.797 | 0.8 | 0.812 | 0.794 | +1.01% | 153 | 736,000 | 590,779 |
| 2021-09-10 | 0.791 | 0.792 | 0.815 | 0.789 | +0.51% | 117 | 320,000 | 255,805 |
| 2021-09-09 | 0.793 | 0.788 | 0.836 | 0.788 | -0.13% | 395 | 1,841,000 | 1,489,171 |
| 2021-09-08 | 0.782 | 0.789 | 0.796 | 0.779 | +0.64% | 122 | 650,000 | 510,875 |
| 2021-09-07 | 0.785 | 0.784 | 0.791 | 0.781 | 0.00% | 102 | 751,000 | 587,616 |
| 2021-09-06 | 0.783 | 0.784 | 0.79 | 0.782 | -0.51% | 94 | 263,000 | 206,727 |
| 2021-09-03 | 0.783 | 0.788 | 0.792 | 0.78 | -0.51% | 171 | 1,001,000 | 785,095 |
| 2021-09-02 | 0.792 | 0.792 | 0.794 | 0.783 | -0.25% | 81 | 440,000 | 346,906 |
| 2021-09-01 | 0.798 | 0.794 | 0.798 | 0.789 | +0.38% | 66 | 177,000 | 140,306 |
| 2021-08-31 | 0.789 | 0.791 | 0.812 | 0.782 | +0.38% | 145 | 688,000 | 546,904 |
| 2021-08-30 | 0.856 | 0.788 | 0.856 | 0.778 | +1.42% | 266 | 2,244,000 | 1,782,650 |
| 2021-08-27 | 0.78 | 0.777 | 0.783 | 0.774 | -0.38% | 64 | 143,000 | 111,256 |
| 2021-08-26 | 0.784 | 0.78 | 0.784 | 0.769 | +0.13% | 99 | 347,000 | 268,662 |
| 2021-08-25 | 0.789 | 0.779 | 0.789 | 0.773 | -0.64% | 73 | 281,000 | 219,073 |
| 2021-08-24 | 0.778 | 0.784 | 0.797 | 0.771 | -0.63% | 109 | 1,074,000 | 838,847 |
| 2021-08-23 | 0.782 | 0.789 | 0.79 | 0.779 | +1.41% | 75 | 387,000 | 303,854 |
| 2021-08-20 | 0.775 | 0.778 | 0.778 | 0.775 | +0.52% | 32 | 67,000 | 52,029 |
| 2021-08-19 | 0.785 | 0.774 | 0.785 | 0.772 | +0.13% | 49 | 176,000 | 136,350 |
| 2021-08-18 | 0.778 | 0.773 | 0.788 | 0.773 | -0.13% | 110 | 1,409,000 | 1,101,675 |
| 2021-08-17 | 0.787 | 0.774 | 0.787 | 0.771 | -1.28% | 139 | 790,000 | 612,279 |
| 2021-08-16 | 0.778 | 0.784 | 0.843 | 0.775 | +1.69% | 729 | 6,827,000 | 5,488,332 |
| 2021-08-13 | 0.781 | 0.771 | 0.781 | 0.766 | -0.77% | 98 | 525,000 | 405,386 |
| 2021-08-12 | 0.779 | 0.777 | 0.787 | 0.777 | -0.64% | 54 | 215,000 | 167,766 |
| 2021-08-11 | 0.78 | 0.782 | 0.782 | 0.778 | +0.39% | 29 | 43,000 | 33,533 |
| 2021-08-10 | 0.784 | 0.779 | 0.785 | 0.778 | -0.64% | 52 | 174,000 | 135,856 |
| 2021-08-09 | 0.791 | 0.784 | 0.794 | 0.781 | -0.51% | 50 | 310,000 | 244,364 |
| 2021-08-06 | 0.793 | 0.788 | 0.795 | 0.786 | +0.25% | 31 | 74,000 | 58,368 |
| 2021-08-05 | 0.785 | 0.786 | 0.791 | 0.782 | +0.13% | 28 | 72,000 | 56,677 |
| 2021-08-04 | 0.788 | 0.785 | 0.788 | 0.774 | +1.16% | 41 | 158,000 | 123,881 |
| 2021-08-03 | 0.785 | 0.776 | 0.789 | 0.77 | -1.15% | 135 | 1,056,000 | 820,709 |
| 2021-08-02 | 0.788 | 0.785 | 0.79 | 0.782 | +0.26% | 44 | 159,000 | 125,021 |
| 2021-07-30 | 0.798 | 0.783 | 0.801 | 0.781 | -1.76% | 56 | 236,000 | 186,501 |
| 2021-07-29 | 0.809 | 0.797 | 0.809 | 0.785 | +0.13% | 29 | 57,000 | 45,311 |
| 2021-07-28 | 0.797 | 0.796 | 0.813 | 0.784 | +1.40% | 95 | 525,000 | 417,864 |
| 2021-07-27 | 0.772 | 0.785 | 0.796 | 0.772 | +0.77% | 64 | 422,000 | 332,074 |
| 2021-07-26 | 0.782 | 0.779 | 0.789 | 0.765 | -1.14% | 120 | 672,000 | 522,313 |
| 2021-07-23 | 0.793 | 0.788 | 0.793 | 0.783 | -0.25% | 46 | 165,000 | 129,664 |
| 2021-07-22 | 0.785 | 0.79 | 0.798 | 0.785 | 0.00% | 54 | 191,000 | 150,773 |
| 2021-07-21 | 0.787 | 0.79 | 0.792 | 0.785 | -0.13% | 33 | 214,000 | 168,532 |
| 2021-07-20 | 0.804 | 0.791 | 0.804 | 0.784 | +0.13% | 53 | 189,000 | 149,816 |
| 2021-07-19 | 0.809 | 0.79 | 0.809 | 0.782 | -1.74% | 51 | 176,000 | 139,631 |
| 2021-07-16 | 0.808 | 0.804 | 0.808 | 0.799 | +0.63% | 29 | 49,000 | 39,345 |
| 2021-07-15 | 0.805 | 0.799 | 0.81 | 0.799 | -0.62% | 39 | 437,000 | 351,932 |
| 2021-07-14 | 0.803 | 0.804 | 0.811 | 0.801 | -0.25% | 51 | 228,000 | 183,495 |
| 2021-07-13 | 0.786 | 0.806 | 0.819 | 0.776 | +0.12% | 133 | 651,000 | 526,367 |
| 2021-07-12 | 0.781 | 0.805 | 0.81 | 0.781 | +1.26% | 75 | 287,000 | 230,228 |
| 2021-07-09 | 0.79 | 0.795 | 0.798 | 0.79 | +1.27% | 38 | 337,000 | 267,353 |
| 2021-07-08 | 0.792 | 0.785 | 0.794 | 0.781 | -0.51% | 97 | 434,000 | 340,643 |
| 2021-07-07 | 0.794 | 0.789 | 0.803 | 0.783 | -1.38% | 123 | 665,000 | 525,882 |
| 2021-07-06 | 0.819 | 0.8 | 0.819 | 0.798 | -0.50% | 49 | 200,000 | 161,140 |
| 2021-07-05 | 0.807 | 0.804 | 0.815 | 0.8 | 0.00% | 77 | 374,000 | 301,626 |
| 2021-07-02 | 0.795 | 0.804 | 0.804 | 0.793 | +1.13% | 53 | 225,000 | 180,144 |
| 2021-07-01 | 0.802 | 0.795 | 0.805 | 0.793 | -0.75% | 30 | 82,000 | 65,565 |
| 2021-06-30 | 0.784 | 0.801 | 0.803 | 0.784 | +1.14% | 51 | 243,000 | 192,379 |
| 2021-06-29 | 0.791 | 0.792 | 0.798 | 0.782 | -1.25% | 71 | 539,000 | 426,227 |
| 2021-06-28 | 0.792 | 0.802 | 0.807 | 0.786 | +1.39% | 136 | 962,000 | 767,197 |
| 2021-06-25 | 0.801 | 0.791 | 0.801 | 0.786 | -0.38% | 72 | 368,000 | 290,881 |
| 2021-06-24 | 0.798 | 0.794 | 0.803 | 0.794 | -1.24% | 54 | 132,000 | 105,390 |
| 2021-06-23 | 0.803 | 0.804 | 0.805 | 0.78 | +0.25% | 255 | 1,974,000 | 1,564,221 |
| 2021-06-22 | 0.81 | 0.802 | 0.829 | 0.802 | -0.62% | 126 | 929,000 | 756,595 |
| 2021-06-21 | 0.835 | 0.807 | 0.835 | 0.804 | -0.25% | 81 | 381,000 | 308,280 |
| 2021-06-18 | 0.832 | 0.809 | 0.839 | 0.807 | -1.58% | 91 | 643,000 | 527,572 |
| 2021-06-17 | 0.832 | 0.822 | 0.832 | 0.815 | +0.12% | 88 | 490,000 | 401,766 |
| 2021-06-16 | 0.807 | 0.821 | 0.86 | 0.807 | +1.99% | 291 | 2,484,000 | 2,066,519 |
| 2021-06-15 | 0.811 | 0.805 | 0.834 | 0.805 | -1.59% | 144 | 1,179,000 | 965,237 |
| 2021-06-14 | 0.818 | 0.818 | 0.875 | 0.818 | +0.12% | 450 | 2,837,000 | 2,389,485 |
| 2021-06-11 | 0.809 | 0.817 | 0.839 | 0.805 | +1.74% | 225 | 1,136,000 | 936,372 |
| 2021-06-10 | 0.818 | 0.803 | 0.818 | 0.802 | -0.37% | 73 | 281,000 | 227,015 |
| 2021-06-09 | 0.798 | 0.806 | 0.819 | 0.798 | +0.75% | 94 | 643,000 | 519,506 |
| 2021-06-08 | 0.806 | 0.8 | 0.806 | 0.797 | +0.13% | 89 | 609,000 | 487,326 |
| 2021-06-07 | 0.801 | 0.799 | 0.812 | 0.788 | +0.25% | 162 | 897,000 | 714,820 |
| 2021-06-04 | 0.809 | 0.797 | 0.809 | 0.793 | -0.25% | 150 | 1,039,000 | 832,586 |
| 2021-06-03 | 0.805 | 0.799 | 0.807 | 0.799 | -0.37% | 52 | 255,000 | 204,677 |
| 2021-06-02 | 0.805 | 0.802 | 0.807 | 0.798 | -0.25% | 78 | 215,000 | 172,577 |
| 2021-06-01 | 0.803 | 0.804 | 0.808 | 0.801 | -0.37% | 74 | 511,000 | 411,959 |
| 2021-05-31 | 0.809 | 0.807 | 0.814 | 0.8 | +1.51% | 90 | 346,000 | 278,709 |
| 2021-05-28 | 0.801 | 0.795 | 0.809 | 0.795 | -1.61% | 65 | 302,000 | 241,612 |
| 2021-05-27 | 0.802 | 0.808 | 0.808 | 0.792 | +1.51% | 92 | 971,000 | 777,429 |
| 2021-05-26 | 0.795 | 0.796 | 0.81 | 0.793 | +0.51% | 81 | 698,000 | 558,578 |
| 2021-05-25 | 0.804 | 0.792 | 0.804 | 0.79 | -0.25% | 89 | 306,000 | 243,013 |
| 2021-05-24 | 0.804 | 0.794 | 0.804 | 0.788 | +0.51% | 101 | 187,000 | 148,665 |
| 2021-05-21 | 0.794 | 0.79 | 0.8 | 0.782 | -0.63% | 59 | 192,000 | 151,526 |
| 2021-05-20 | 0.793 | 0.795 | 0.795 | 0.79 | +0.38% | 61 | 283,000 | 224,068 |
| 2021-05-19 | 0.795 | 0.792 | 0.801 | 0.79 | -0.50% | 73 | 291,000 | 231,248 |
| 2021-05-18 | 0.806 | 0.796 | 0.813 | 0.788 | -0.38% | 156 | 656,000 | 524,158 |
| 2021-05-17 | 0.801 | 0.799 | 0.809 | 0.794 | -0.62% | 116 | 522,000 | 418,779 |
| 2021-05-14 | 0.804 | 0.804 | 0.805 | 0.797 | +0.12% | 72 | 309,000 | 247,251 |
| 2021-05-13 | 0.811 | 0.803 | 0.818 | 0.801 | +0.50% | 93 | 224,000 | 180,951 |
| 2021-05-12 | 0.804 | 0.799 | 0.81 | 0.792 | -0.37% | 70 | 125,000 | 100,229 |
| 2021-05-11 | 0.811 | 0.802 | 0.811 | 0.794 | -0.87% | 94 | 236,000 | 189,535 |
| 2021-05-10 | 0.818 | 0.809 | 0.818 | 0.796 | +1.25% | 80 | 148,000 | 119,692 |
| 2021-05-07 | 0.792 | 0.799 | 0.817 | 0.792 | -0.37% | 70 | 473,000 | 380,198 |
| 2021-05-06 | 0.81 | 0.802 | 0.81 | 0.796 | +1.01% | 60 | 184,000 | 147,384 |
| 2021-05-05 | 0.804 | 0.794 | 0.806 | 0.794 | -0.75% | 110 | 348,000 | 278,918 |
| 2021-05-04 | 0.784 | 0.8 | 0.817 | 0.783 | +1.91% | 124 | 442,000 | 352,402 |
| 2021-04-30 | 0.788 | 0.785 | 0.804 | 0.783 | +0.13% | 177 | 1,440,000 | 1,138,061 |
| 2021-04-29 | 0.798 | 0.784 | 0.807 | 0.784 | -2.12% | 136 | 652,000 | 517,725 |
| 2021-04-28 | 0.799 | 0.801 | 0.808 | 0.784 | -1.48% | 127 | 510,000 | 405,969 |
| 2021-04-27 | 0.801 | 0.813 | 0.833 | 0.795 | +2.26% | 328 | 3,003,000 | 2,436,567 |
| 2021-04-26 | 0.792 | 0.795 | 0.804 | 0.79 | -1.00% | 160 | 574,000 | 456,535 |
| 2021-04-23 | 0.796 | 0.803 | 0.804 | 0.793 | +0.88% | 120 | 574,000 | 458,882 |
| 2021-04-22 | 0.802 | 0.796 | 0.802 | 0.793 | -0.50% | 110 | 453,000 | 360,646 |
| 2021-04-21 | 0.799 | 0.8 | 0.811 | 0.795 | -0.12% | 151 | 934,000 | 748,699 |
| 2021-04-20 | 0.803 | 0.801 | 0.839 | 0.799 | +0.25% | 328 | 1,909,000 | 1,551,453 |
| 2021-04-19 | 0.801 | 0.799 | 0.805 | 0.791 | +0.50% | 180 | 622,000 | 498,295 |
| 2021-04-16 | 0.789 | 0.795 | 0.804 | 0.782 | -0.25% | 200 | 1,023,000 | 811,755 |
| 2021-04-15 | 0.791 | 0.797 | 0.799 | 0.79 | +0.38% | 89 | 175,000 | 139,049 |
| 2021-04-14 | 0.792 | 0.794 | 0.801 | 0.788 | +0.13% | 110 | 371,000 | 294,055 |
| 2021-04-13 | 0.801 | 0.793 | 0.804 | 0.79 | -0.38% | 151 | 453,000 | 360,773 |
| 2021-04-12 | 0.807 | 0.796 | 0.811 | 0.784 | -1.12% | 224 | 991,000 | 788,881 |
| 2021-04-09 | 0.849 | 0.805 | 0.849 | 0.785 | +0.12% | 344 | 1,832,000 | 1,494,197 |
| 2021-04-08 | 0.801 | 0.804 | 0.818 | 0.801 | -0.12% | 163 | 568,000 | 460,532 |
| 2021-04-07 | 0.803 | 0.805 | 0.808 | 0.799 | +0.75% | 214 | 485,000 | 390,079 |
| 2021-04-06 | 0.792 | 0.799 | 0.801 | 0.787 | +1.27% | 188 | 657,000 | 521,712 |
| 2021-04-05 | 0.793 | 0.789 | 0.795 | 0.786 | -0.50% | 199 | 466,000 | 368,136 |
| 2021-04-02 | 0.783 | 0.793 | 0.797 | 0.783 | +0.38% | 210 | 649,000 | 513,139 |
| 2021-04-01 | 0.78 | 0.79 | 0.791 | 0.78 | +1.02% | 223 | 426,000 | 336,031 |
| 2021-03-31 | 0.788 | 0.782 | 0.789 | 0.781 | -0.38% | 508 | 670,000 | 525,754 |
| 2021-03-30 | 0.791 | 0.785 | 0.799 | 0.781 | -1.01% | 429 | 1,025,000 | 810,578 |
| 2021-03-29 | 0.79 | 0.793 | 0.798 | 0.782 | +0.38% | 632 | 1,667,000 | 1,319,266 |
| 2021-03-26 | 0.803 | 0.79 | 0.804 | 0.783 | +0.51% | 333 | 1,239,000 | 978,791 |
| 2021-03-25 | 0.804 | 0.786 | 0.804 | 0.78 | -1.75% | 307 | 565,000 | 446,301 |
| 2021-03-24 | 0.799 | 0.8 | 0.806 | 0.788 | +0.13% | 430 | 1,319,000 | 1,050,898 |
| 2021-03-23 | 0.792 | 0.799 | 0.8 | 0.783 | +0.50% | 482 | 2,509,000 | 1,985,694 |
| 2021-03-22 | 0.794 | 0.795 | 0.802 | 0.78 | +1.53% | 638 | 1,663,000 | 1,317,386 |
| 2021-03-19 | 0.788 | 0.783 | 0.8 | 0.78 | -1.26% | 325 | 1,053,000 | 830,633 |
| 2021-03-18 | 0.781 | 0.793 | 0.805 | 0.78 | +0.89% | 372 | 731,000 | 580,177 |
| 2021-03-17 | 0.795 | 0.786 | 0.807 | 0.778 | -0.51% | 553 | 1,527,000 | 1,209,648 |
| 2021-03-16 | 0.816 | 0.79 | 0.816 | 0.772 | -1.00% | 473 | 1,727,000 | 1,361,693 |
| 2021-03-15 | 0.811 | 0.798 | 0.815 | 0.796 | +0.38% | 531 | 1,096,000 | 881,305 |
| 2021-03-12 | 0.79 | 0.795 | 0.809 | 0.789 | +0.51% | 430 | 1,177,000 | 939,078 |
| 2021-03-11 | 0.796 | 0.791 | 0.799 | 0.785 | +0.25% | 309 | 604,000 | 478,856 |
| 2021-03-10 | 0.779 | 0.789 | 0.818 | 0.778 | -0.75% | 427 | 1,269,000 | 1,017,210 |
| 2021-03-09 | 0.787 | 0.795 | 0.799 | 0.772 | +2.71% | 338 | 804,000 | 632,276 |
| 2021-03-05 | 0.793 | 0.774 | 0.812 | 0.771 | -2.52% | 384 | 1,395,000 | 1,093,565 |
| 2021-03-04 | 0.803 | 0.794 | 0.811 | 0.778 | -1.24% | 436 | 2,216,000 | 1,759,818 |
| 2021-03-03 | 0.82 | 0.804 | 0.825 | 0.802 | -0.62% | 340 | 1,378,000 | 1,122,764 |
| 2021-03-02 | 0.817 | 0.809 | 0.825 | 0.804 | -1.10% | 382 | 1,468,000 | 1,188,863 |
| 2021-03-01 | 0.824 | 0.818 | 0.826 | 0.816 | -1.21% | 316 | 971,000 | 796,300 |
| 2021-02-26 | 0.838 | 0.828 | 0.838 | 0.823 | -0.60% | 253 | 1,352,000 | 1,121,431 |
| 2021-02-25 | 0.843 | 0.833 | 0.852 | 0.83 | -0.12% | 295 | 1,283,000 | 1,075,877 |
| 2021-02-24 | 0.851 | 0.834 | 0.857 | 0.83 | -1.07% | 473 | 2,453,000 | 2,067,431 |
| 2021-02-22 | 0.876 | 0.843 | 0.887 | 0.834 | -2.20% | 668 | 4,856,000 | 4,102,168 |
| 2021-02-20 | 0.844 | 0.862 | 1.038 | 0.844 | +2.50% | 6341 | 63,768,000 | 60,463,286 |
| 2021-02-19 | 0.832 | 0.841 | 0.853 | 0.832 | +0.72% | 129 | 317,000 | 267,158 |
| 2021-02-18 | 0.838 | 0.835 | 0.841 | 0.83 | -0.71% | 179 | 600,000 | 500,193 |
| 2021-02-17 | 0.85 | 0.841 | 0.851 | 0.826 | -0.71% | 91 | 188,000 | 158,086 |
| 2021-02-16 | 0.838 | 0.847 | 0.854 | 0.833 | +0.95% | 173 | 384,000 | 323,919 |
| 2021-02-15 | 0.836 | 0.839 | 0.839 | 0.832 | +0.48% | 156 | 363,000 | 303,621 |
| 2021-02-12 | 0.834 | 0.835 | 0.837 | 0.829 | +0.36% | 97 | 218,000 | 181,508 |
| 2021-02-11 | 0.834 | 0.832 | 0.841 | 0.83 | +0.12% | 94 | 346,000 | 288,126 |
| 2021-02-10 | 0.845 | 0.831 | 0.868 | 0.831 | -1.31% | 140 | 570,000 | 478,108 |
| 2021-02-09 | 0.829 | 0.842 | 0.879 | 0.829 | +1.20% | 483 | 2,747,000 | 2,358,235 |
| 2021-02-08 | 0.836 | 0.832 | 0.84 | 0.829 | -0.12% | 149 | 561,000 | 467,045 |
| 2021-02-05 | 0.836 | 0.833 | 0.837 | 0.831 | -0.12% | 48 | 101,000 | 84,304 |
| 2021-02-04 | 0.836 | 0.834 | 0.841 | 0.825 | 0.00% | 90 | 353,000 | 294,162 |
| 2021-02-03 | 0.835 | 0.834 | 0.835 | 0.831 | +0.24% | 62 | 321,000 | 267,179 |
| 2021-02-02 | 0.828 | 0.832 | 0.842 | 0.828 | +0.85% | 86 | 495,000 | 414,004 |
| 2021-02-01 | 0.837 | 0.825 | 0.844 | 0.825 | -1.08% | 123 | 994,000 | 823,904 |
| 2021-01-29 | 0.837 | 0.834 | 0.848 | 0.83 | -0.71% | 75 | 261,000 | 217,997 |
| 2021-01-28 | 0.848 | 0.84 | 0.848 | 0.824 | -1.18% | 65 | 452,000 | 379,778 |
| 2021-01-27 | 0.845 | 0.85 | 0.852 | 0.824 | +0.95% | 184 | 1,111,000 | 934,800 |
| 2021-01-26 | 0.853 | 0.842 | 0.862 | 0.83 | -0.94% | 256 | 1,429,000 | 1,202,060 |
| 2021-01-25 | 0.852 | 0.85 | 0.852 | 0.84 | +0.12% | 100 | 601,000 | 509,166 |
| 2021-01-22 | 0.859 | 0.849 | 0.859 | 0.849 | -0.82% | 62 | 335,000 | 285,705 |
| 2021-01-21 | 0.874 | 0.856 | 0.874 | 0.849 | -1.72% | 99 | 545,000 | 466,511 |
| 2021-01-20 | 0.85 | 0.871 | 0.872 | 0.85 | +2.11% | 175 | 941,000 | 813,729 |
| 2021-01-19 | 0.84 | 0.853 | 0.853 | 0.84 | +1.19% | 90 | 586,000 | 497,398 |
| 2021-01-18 | 0.84 | 0.843 | 0.86 | 0.835 | +0.60% | 163 | 2,162,000 | 1,826,214 |
| 2021-01-15 | 0.84 | 0.838 | 0.854 | 0.838 | 0.00% | 90 | 370,000 | 311,439 |
| 2021-01-14 | 0.845 | 0.838 | 0.845 | 0.836 | -0.83% | 84 | 632,000 | 530,462 |
| 2021-01-13 | 0.859 | 0.845 | 0.866 | 0.842 | -1.29% | 100 | 763,000 | 646,205 |
| 2021-01-12 | 0.836 | 0.856 | 0.862 | 0.836 | 0.00% | 104 | 459,000 | 393,055 |
| 2021-01-11 | 0.842 | 0.856 | 0.86 | 0.838 | +0.94% | 153 | 1,262,000 | 1,075,842 |
| 2021-01-08 | 0.836 | 0.848 | 0.849 | 0.836 | +1.07% | 123 | 398,000 | 335,817 |
| 2021-01-06 | 0.838 | 0.839 | 0.841 | 0.833 | +0.48% | 57 | 231,000 | 193,806 |
| 2021-01-05 | 0.838 | 0.835 | 0.845 | 0.835 | -0.36% | 84 | 441,000 | 369,482 |
| 2021-01-04 | 0.835 | 0.838 | 0.84 | 0.827 | 0.00% | 130 | 368,000 | 307,618 |