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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.946 | 0.938 | 0.95 | 0.931 | -0.95% | 281 | 2,967,000 | 2,785,495 |
| 2022-12-29 | 0.953 | 0.947 | 0.968 | 0.943 | +0.21% | 355 | 2,947,000 | 2,806,450 |
| 2022-12-28 | 0.958 | 0.945 | 1.04 | 0.94 | 0.00% | 2083 | 22,591,000 | 22,228,172 |
| 2022-12-27 | 0.943 | 0.945 | 0.98 | 0.934 | +0.85% | 634 | 5,360,000 | 5,095,949 |
| 2022-12-26 | 0.936 | 0.937 | 0.953 | 0.933 | -0.11% | 149 | 560,000 | 528,247 |
| 2022-12-23 | 0.95 | 0.938 | 0.996 | 0.93 | -1.26% | 535 | 6,275,000 | 6,024,804 |
| 2022-12-22 | 0.955 | 0.95 | 0.979 | 0.95 | -0.52% | 516 | 6,013,000 | 5,758,253 |
| 2022-12-21 | 0.968 | 0.955 | 1.025 | 0.951 | 0.00% | 1603 | 17,402,000 | 17,078,170 |
| 2022-12-20 | 0.979 | 0.955 | 1.062 | 0.951 | +1.27% | 2812 | 29,133,000 | 28,873,854 |
| 2022-12-19 | 0.915 | 0.943 | 0.981 | 0.911 | +2.61% | 803 | 6,290,000 | 5,951,256 |
| 2022-12-16 | 0.908 | 0.919 | 0.959 | 0.897 | +1.66% | 733 | 8,807,000 | 8,178,249 |
| 2022-12-15 | 0.91 | 0.904 | 0.931 | 0.892 | -0.66% | 503 | 7,257,000 | 6,563,361 |
| 2022-12-14 | 0.894 | 0.91 | 0.945 | 0.894 | +1.11% | 875 | 6,908,000 | 6,387,452 |
| 2022-12-13 | 0.902 | 0.9 | 0.909 | 0.891 | 0.00% | 190 | 1,444,000 | 1,300,883 |
| 2022-12-12 | 0.913 | 0.9 | 0.913 | 0.9 | -0.77% | 202 | 1,224,000 | 1,106,239 |
| 2022-12-09 | 0.908 | 0.907 | 0.917 | 0.903 | 0.00% | 114 | 419,000 | 379,838 |
| 2022-12-08 | 0.924 | 0.907 | 0.928 | 0.901 | -2.26% | 364 | 3,207,000 | 2,917,098 |
| 2022-12-07 | 0.94 | 0.928 | 0.941 | 0.927 | -0.54% | 124 | 798,000 | 744,058 |
| 2022-12-06 | 0.935 | 0.933 | 0.947 | 0.93 | -0.21% | 189 | 1,378,000 | 1,293,562 |
| 2022-12-05 | 0.926 | 0.935 | 0.985 | 0.923 | +0.32% | 448 | 4,657,000 | 4,395,303 |
| 2022-12-02 | 0.953 | 0.932 | 0.953 | 0.927 | -1.17% | 189 | 1,337,000 | 1,255,403 |
| 2022-12-01 | 0.946 | 0.943 | 0.968 | 0.925 | -0.63% | 350 | 2,475,000 | 2,346,363 |
| 2022-11-30 | 0.958 | 0.949 | 0.965 | 0.948 | -1.25% | 148 | 759,000 | 724,805 |
| 2022-11-29 | 0.954 | 0.961 | 0.961 | 0.93 | +0.73% | 328 | 2,787,000 | 2,645,341 |
| 2022-11-28 | 0.969 | 0.954 | 0.971 | 0.95 | -1.34% | 211 | 1,411,000 | 1,352,172 |
| 2022-11-25 | 0.959 | 0.967 | 0.988 | 0.947 | +0.73% | 314 | 2,100,000 | 2,029,076 |
| 2022-11-24 | 0.979 | 0.96 | 0.996 | 0.952 | -0.83% | 418 | 3,639,000 | 3,551,319 |
| 2022-11-23 | 0.927 | 0.968 | 1.01 | 0.903 | +3.97% | 1604 | 15,521,000 | 15,106,714 |
| 2022-11-22 | 0.913 | 0.931 | 0.937 | 0.901 | +3.33% | 433 | 3,319,000 | 3,072,029 |
| 2022-11-21 | 0.946 | 0.901 | 0.946 | 0.893 | -4.25% | 602 | 4,116,000 | 3,743,542 |
| 2022-11-18 | 0.939 | 0.941 | 0.954 | 0.924 | +0.43% | 276 | 1,838,000 | 1,730,197 |
| 2022-11-17 | 0.922 | 0.937 | 1.014 | 0.922 | +1.52% | 1711 | 14,693,000 | 14,208,008 |
| 2022-11-16 | 0.94 | 0.923 | 0.948 | 0.908 | -1.91% | 1136 | 7,934,000 | 7,343,461 |
| 2022-11-15 | 0.949 | 0.941 | 1.058 | 0.9 | +6.45% | 6020 | 51,331,000 | 50,800,250 |
| 2022-11-14 | 0.888 | 0.884 | 0.891 | 0.871 | +1.26% | 197 | 1,161,000 | 1,023,718 |
| 2022-11-11 | 0.893 | 0.873 | 0.894 | 0.87 | -1.13% | 163 | 1,009,000 | 885,642 |
| 2022-11-10 | 0.908 | 0.883 | 0.929 | 0.862 | +1.49% | 458 | 3,305,000 | 2,952,993 |
| 2022-11-09 | 0.879 | 0.87 | 0.89 | 0.867 | -1.47% | 163 | 796,000 | 696,961 |
| 2022-11-08 | 0.901 | 0.883 | 0.911 | 0.866 | -2.97% | 273 | 1,760,000 | 1,565,250 |
| 2022-11-07 | 0.9 | 0.91 | 0.913 | 0.885 | +1.11% | 182 | 980,000 | 883,236 |
| 2022-11-03 | 0.916 | 0.9 | 0.916 | 0.9 | -0.99% | 143 | 950,000 | 859,820 |
| 2022-11-02 | 0.901 | 0.909 | 0.924 | 0.9 | +0.89% | 176 | 1,054,000 | 963,783 |
| 2022-11-01 | 0.891 | 0.901 | 0.902 | 0.891 | +0.22% | 63 | 322,000 | 289,730 |
| 2022-10-31 | 0.91 | 0.899 | 0.912 | 0.892 | +0.56% | 92 | 448,000 | 403,381 |
| 2022-10-28 | 0.901 | 0.894 | 0.911 | 0.863 | -0.78% | 166 | 760,000 | 677,853 |
| 2022-10-27 | 0.918 | 0.901 | 0.934 | 0.891 | +1.01% | 399 | 2,477,000 | 2,252,344 |
| 2022-10-26 | 0.888 | 0.892 | 0.919 | 0.882 | +0.56% | 212 | 1,203,000 | 1,084,781 |
| 2022-10-25 | 0.872 | 0.887 | 0.89 | 0.851 | +2.90% | 344 | 2,444,000 | 2,138,453 |
| 2022-10-24 | 0.877 | 0.862 | 0.879 | 0.859 | +0.82% | 146 | 619,000 | 536,441 |
| 2022-10-21 | 0.882 | 0.855 | 0.886 | 0.842 | -1.95% | 156 | 900,000 | 772,736 |
| 2022-10-20 | 0.873 | 0.872 | 0.882 | 0.866 | +0.11% | 103 | 539,000 | 471,820 |
| 2022-10-19 | 0.872 | 0.871 | 0.89 | 0.846 | -1.25% | 184 | 1,032,000 | 894,791 |
| 2022-10-18 | 0.883 | 0.882 | 0.888 | 0.871 | +0.46% | 110 | 842,000 | 740,522 |
| 2022-10-17 | 0.879 | 0.878 | 0.884 | 0.837 | +2.09% | 194 | 1,143,000 | 997,282 |
| 2022-10-14 | 0.879 | 0.86 | 0.885 | 0.825 | +0.23% | 353 | 2,898,000 | 2,498,755 |
| 2022-10-13 | 0.897 | 0.858 | 0.897 | 0.853 | -2.05% | 202 | 1,730,000 | 1,503,239 |
| 2022-10-12 | 0.827 | 0.876 | 0.949 | 0.82 | +8.01% | 1518 | 11,688,000 | 10,471,854 |
| 2022-10-11 | 0.798 | 0.811 | 0.818 | 0.793 | +2.27% | 107 | 635,000 | 510,355 |
| 2022-10-10 | 0.767 | 0.793 | 0.819 | 0.752 | -1.73% | 381 | 2,031,000 | 1,592,100 |
| 2022-10-07 | 0.829 | 0.807 | 0.833 | 0.805 | -2.77% | 96 | 304,000 | 247,884 |
| 2022-10-06 | 0.803 | 0.83 | 0.83 | 0.795 | +1.84% | 117 | 707,000 | 573,640 |
| 2022-10-05 | 0.79 | 0.815 | 0.825 | 0.77 | +1.87% | 213 | 1,202,000 | 966,939 |
| 2022-10-04 | 0.815 | 0.8 | 0.83 | 0.79 | -0.74% | 160 | 572,000 | 460,124 |
| 2022-10-03 | 0.741 | 0.806 | 0.848 | 0.733 | +10.41% | 622 | 6,166,000 | 4,919,947 |
| 2022-09-30 | 0.73 | 0.73 | 0.757 | 0.715 | -0.14% | 323 | 3,766,000 | 2,780,468 |
| 2022-09-29 | 0.802 | 0.731 | 0.827 | 0.731 | -6.28% | 320 | 1,970,000 | 1,493,841 |
| 2022-09-28 | 0.805 | 0.78 | 0.865 | 0.78 | -2.26% | 323 | 3,879,000 | 3,184,672 |
| 2022-09-27 | 0.776 | 0.798 | 0.829 | 0.771 | +2.05% | 264 | 2,579,000 | 2,063,608 |
| 2022-09-26 | 0.872 | 0.782 | 0.901 | 0.72 | -11.34% | 783 | 8,055,000 | 6,324,656 |
| 2022-09-23 | 0.938 | 0.882 | 0.938 | 0.85 | -3.08% | 266 | 2,160,000 | 1,890,118 |
| 2022-09-22 | 0.904 | 0.91 | 0.948 | 0.885 | -0.22% | 222 | 1,662,000 | 1,524,341 |
| 2022-09-21 | 0.945 | 0.912 | 0.951 | 0.831 | -4.40% | 604 | 4,969,000 | 4,425,408 |
| 2022-09-20 | 1.02 | 0.954 | 1.031 | 0.951 | -7.38% | 465 | 3,407,000 | 3,346,257 |
| 2022-09-19 | 1.07 | 1.03 | 1.07 | 1.021 | -0.96% | 588 | 3,912,000 | 4,056,116 |
| 2022-09-16 | 1.079 | 1.04 | 1.08 | 1.001 | +2.67% | 948 | 8,324,000 | 8,679,317 |
| 2022-09-15 | 1.006 | 1.013 | 1.04 | 0.994 | +1.50% | 445 | 5,109,000 | 5,189,513 |
| 2022-09-14 | 0.995 | 0.998 | 1.02 | 0.983 | -0.20% | 397 | 2,697,000 | 2,694,472 |
| 2022-09-13 | 1.015 | 1 | 1.015 | 0.993 | -0.50% | 244 | 1,696,000 | 1,698,327 |
| 2022-09-12 | 0.99 | 1.005 | 1.056 | 0.989 | +1.21% | 830 | 8,032,000 | 8,173,604 |
| 2022-09-09 | 1.003 | 0.993 | 1.003 | 0.993 | -0.80% | 199 | 1,271,000 | 1,267,663 |
| 2022-09-08 | 1.004 | 1.001 | 1.012 | 0.986 | -0.30% | 300 | 2,646,000 | 2,648,029 |
| 2022-09-07 | 1.062 | 1.004 | 1.064 | 0.986 | -3.83% | 905 | 9,214,000 | 9,288,247 |
| 2022-09-06 | 0.988 | 1.044 | 1.13 | 0.97 | +7.41% | 3926 | 31,897,000 | 33,433,713 |
| 2022-09-05 | 0.962 | 0.972 | 0.98 | 0.961 | +1.04% | 280 | 1,896,000 | 1,837,237 |
| 2022-09-02 | 0.961 | 0.962 | 0.969 | 0.955 | +0.21% | 241 | 1,873,000 | 1,800,517 |
| 2022-09-01 | 0.953 | 0.96 | 0.985 | 0.946 | +0.31% | 336 | 2,692,000 | 2,589,657 |
| 2022-08-31 | 0.956 | 0.957 | 0.978 | 0.93 | -2.05% | 540 | 3,053,000 | 2,921,595 |
| 2022-08-30 | 0.988 | 0.977 | 0.988 | 0.96 | +0.10% | 314 | 2,287,000 | 2,232,319 |
| 2022-08-29 | 0.977 | 0.976 | 1.022 | 0.961 | +0.93% | 934 | 5,377,000 | 5,304,313 |
| 2022-08-26 | 0.963 | 0.967 | 0.985 | 0.952 | +1.26% | 309 | 2,190,000 | 2,109,144 |
| 2022-08-25 | 0.969 | 0.955 | 0.969 | 0.948 | -0.83% | 221 | 1,207,000 | 1,153,555 |
| 2022-08-24 | 0.996 | 0.963 | 0.996 | 0.952 | -2.33% | 581 | 3,518,000 | 3,401,819 |
| 2022-08-23 | 1 | 0.986 | 1.004 | 0.962 | -1.69% | 650 | 4,257,000 | 4,188,830 |
| 2022-08-22 | 1.007 | 1.003 | 1.037 | 0.988 | +0.91% | 484 | 3,513,000 | 3,559,181 |
| 2022-08-19 | 1.033 | 0.994 | 1.047 | 0.966 | -3.78% | 955 | 6,297,000 | 6,265,242 |
| 2022-08-18 | 0.999 | 1.033 | 1.13 | 0.957 | +8.85% | 5963 | 47,617,000 | 50,182,629 |
| 2022-08-17 | 0.929 | 0.949 | 0.974 | 0.902 | +3.60% | 633 | 4,972,000 | 4,687,554 |
| 2022-08-16 | 0.895 | 0.916 | 0.929 | 0.871 | +3.50% | 270 | 1,580,000 | 1,426,888 |
| 2022-08-15 | 0.875 | 0.885 | 0.898 | 0.875 | -0.56% | 122 | 411,000 | 363,165 |
| 2022-08-12 | 0.865 | 0.89 | 0.894 | 0.865 | -1.11% | 265 | 1,933,000 | 1,701,701 |
| 2022-08-11 | 0.91 | 0.9 | 0.936 | 0.89 | -0.66% | 512 | 3,766,000 | 3,416,107 |
| 2022-08-10 | 0.825 | 0.906 | 0.965 | 0.816 | +8.76% | 1232 | 9,852,000 | 8,896,209 |
| 2022-08-09 | 0.851 | 0.833 | 0.857 | 0.808 | -0.12% | 157 | 745,000 | 618,739 |
| 2022-08-08 | 0.838 | 0.834 | 0.845 | 0.83 | +1.46% | 151 | 1,275,000 | 1,065,075 |
| 2022-08-05 | 0.896 | 0.822 | 0.906 | 0.821 | -6.59% | 445 | 2,817,000 | 2,393,142 |
| 2022-08-04 | 0.87 | 0.88 | 0.907 | 0.857 | +1.50% | 286 | 2,019,000 | 1,794,207 |
| 2022-08-03 | 0.852 | 0.867 | 0.871 | 0.852 | +1.88% | 159 | 1,767,000 | 1,522,081 |
| 2022-08-02 | 0.859 | 0.851 | 0.87 | 0.851 | -1.16% | 131 | 700,000 | 599,080 |
| 2022-08-01 | 0.894 | 0.861 | 0.896 | 0.857 | -1.03% | 274 | 1,910,000 | 1,665,109 |
| 2022-07-29 | 0.919 | 0.87 | 0.919 | 0.866 | -3.01% | 623 | 5,335,000 | 4,702,966 |
| 2022-07-28 | 0.857 | 0.897 | 0.993 | 0.85 | +7.43% | 3760 | 33,023,000 | 30,460,544 |
| 2022-07-27 | 0.825 | 0.835 | 0.84 | 0.819 | +1.21% | 203 | 1,133,000 | 941,893 |
| 2022-07-26 | 0.815 | 0.825 | 0.827 | 0.809 | +1.23% | 200 | 1,370,000 | 1,123,669 |
| 2022-07-25 | 0.801 | 0.815 | 0.815 | 0.796 | +2.26% | 204 | 1,164,000 | 941,280 |
| 2022-07-22 | 0.815 | 0.797 | 0.815 | 0.795 | -0.38% | 188 | 800,000 | 641,586 |
| 2022-07-21 | 0.814 | 0.8 | 0.815 | 0.781 | -1.72% | 186 | 1,188,000 | 940,779 |
| 2022-07-20 | 0.8 | 0.814 | 0.826 | 0.8 | +2.01% | 210 | 1,188,000 | 964,432 |
| 2022-07-19 | 0.819 | 0.798 | 0.828 | 0.792 | -1.97% | 280 | 1,489,000 | 1,201,966 |
| 2022-07-18 | 0.844 | 0.814 | 0.85 | 0.801 | -2.98% | 466 | 3,387,000 | 2,764,781 |
| 2022-07-15 | 0.849 | 0.839 | 0.849 | 0.824 | -0.36% | 107 | 943,000 | 791,920 |
| 2022-07-14 | 0.851 | 0.842 | 0.864 | 0.841 | -0.82% | 241 | 1,345,000 | 1,141,864 |
| 2022-07-13 | 0.862 | 0.849 | 0.867 | 0.847 | -0.35% | 80 | 511,000 | 435,495 |
| 2022-07-12 | 0.861 | 0.852 | 0.861 | 0.85 | -1.05% | 145 | 1,074,000 | 916,356 |
| 2022-07-11 | 0.865 | 0.861 | 0.88 | 0.85 | +0.12% | 201 | 2,506,000 | 2,156,660 |
| 2022-07-08 | 0.878 | 0.86 | 0.899 | 0.86 | -1.94% | 261 | 2,622,000 | 2,290,931 |
| 2022-07-07 | 0.879 | 0.877 | 0.912 | 0.86 | +0.46% | 322 | 2,358,000 | 2,093,729 |
| 2022-07-06 | 0.869 | 0.873 | 0.881 | 0.853 | +1.04% | 217 | 2,111,000 | 1,842,880 |
| 2022-07-05 | 0.886 | 0.864 | 0.894 | 0.855 | -2.81% | 300 | 2,072,000 | 1,803,274 |
| 2022-07-04 | 0.913 | 0.889 | 0.913 | 0.879 | -1.33% | 157 | 806,000 | 715,633 |
| 2022-07-01 | 0.905 | 0.901 | 0.913 | 0.886 | -1.21% | 144 | 1,050,000 | 946,575 |
| 2022-06-30 | 0.979 | 0.912 | 0.984 | 0.846 | -6.65% | 576 | 4,840,000 | 4,318,923 |
| 2022-06-29 | 0.965 | 0.977 | 0.979 | 0.96 | +0.72% | 83 | 475,000 | 459,524 |
| 2022-06-28 | 0.976 | 0.97 | 0.979 | 0.962 | -0.41% | 57 | 274,000 | 266,089 |
| 2022-06-27 | 0.964 | 0.974 | 0.98 | 0.96 | +0.41% | 79 | 288,000 | 280,157 |
| 2022-06-24 | 0.97 | 0.97 | 0.975 | 0.965 | -0.10% | 79 | 633,000 | 613,090 |
| 2022-06-23 | 0.963 | 0.971 | 0.989 | 0.945 | +0.41% | 173 | 1,211,000 | 1,169,498 |
| 2022-06-22 | 0.995 | 0.967 | 0.996 | 0.951 | -2.62% | 200 | 1,047,000 | 1,008,688 |
| 2022-06-21 | 0.998 | 0.993 | 1.024 | 0.985 | -0.10% | 260 | 1,694,000 | 1,697,472 |
| 2022-06-20 | 0.968 | 0.994 | 0.995 | 0.968 | +2.69% | 227 | 1,443,000 | 1,423,736 |
| 2022-06-17 | 0.962 | 0.968 | 0.978 | 0.956 | +0.52% | 185 | 1,246,000 | 1,200,223 |
| 2022-06-16 | 0.948 | 0.963 | 0.965 | 0.935 | +1.37% | 192 | 1,905,000 | 1,804,321 |
| 2022-06-15 | 0.955 | 0.95 | 0.965 | 0.925 | +1.17% | 181 | 1,373,000 | 1,303,407 |
| 2022-06-14 | 0.933 | 0.939 | 0.945 | 0.92 | +0.21% | 162 | 770,000 | 719,176 |
| 2022-06-10 | 0.953 | 0.937 | 0.958 | 0.93 | -2.40% | 163 | 1,111,000 | 1,048,567 |
| 2022-06-09 | 0.956 | 0.96 | 1.018 | 0.953 | +1.91% | 437 | 4,096,000 | 3,998,212 |
| 2022-06-08 | 0.94 | 0.942 | 0.97 | 0.93 | +1.07% | 235 | 1,647,000 | 1,561,670 |
| 2022-06-07 | 0.926 | 0.932 | 0.947 | 0.916 | 0.00% | 186 | 1,123,000 | 1,048,826 |
| 2022-06-06 | 0.946 | 0.932 | 0.96 | 0.927 | -1.27% | 159 | 791,000 | 747,698 |
| 2022-06-03 | 0.959 | 0.944 | 0.962 | 0.926 | -1.26% | 279 | 1,686,000 | 1,582,689 |
| 2022-06-02 | 0.997 | 0.956 | 0.997 | 0.951 | -1.85% | 322 | 2,642,000 | 2,543,334 |
| 2022-06-01 | 1.008 | 0.974 | 1.008 | 0.967 | -2.50% | 277 | 1,712,000 | 1,690,959 |
| 2022-05-31 | 1.002 | 0.999 | 1.015 | 0.992 | +0.30% | 178 | 1,174,000 | 1,175,240 |
| 2022-05-30 | 1.019 | 0.996 | 1.019 | 0.995 | -1.87% | 295 | 2,532,000 | 2,547,889 |
| 2022-05-27 | 1.038 | 1.015 | 1.038 | 1.003 | +0.10% | 333 | 2,357,000 | 2,393,889 |
| 2022-05-26 | 1.02 | 1.014 | 1.052 | 1.01 | -2.97% | 447 | 3,295,000 | 3,370,564 |
| 2022-05-25 | 1.037 | 1.045 | 1.116 | 1.012 | +4.81% | 1707 | 12,813,000 | 13,761,304 |
| 2022-05-24 | 1.014 | 0.997 | 1.014 | 0.988 | -1.38% | 236 | 1,427,000 | 1,425,962 |
| 2022-05-23 | 1.045 | 1.011 | 1.045 | 0.991 | -0.59% | 268 | 1,859,000 | 1,883,411 |
| 2022-05-20 | 1.056 | 1.017 | 1.057 | 1.01 | -3.05% | 245 | 2,237,000 | 2,297,381 |
| 2022-05-19 | 1.053 | 1.049 | 1.057 | 1.019 | +0.77% | 342 | 2,598,000 | 2,701,010 |
| 2022-05-18 | 1.053 | 1.041 | 1.061 | 1.04 | -0.86% | 208 | 1,774,000 | 1,860,606 |
| 2022-05-17 | 1.039 | 1.05 | 1.059 | 1.039 | +0.67% | 171 | 1,156,000 | 1,211,820 |
| 2022-05-16 | 1.042 | 1.043 | 1.063 | 1.039 | -0.67% | 160 | 1,365,000 | 1,429,535 |
| 2022-05-13 | 1.027 | 1.05 | 1.073 | 1.021 | +0.96% | 201 | 1,695,000 | 1,782,589 |
| 2022-05-12 | 1.078 | 1.04 | 1.078 | 1.027 | -3.08% | 300 | 1,882,000 | 1,982,289 |
| 2022-05-11 | 1.057 | 1.073 | 1.08 | 1.03 | -1.20% | 376 | 2,662,000 | 2,817,682 |
| 2022-05-06 | 1.109 | 1.086 | 1.12 | 1.067 | -1.36% | 217 | 1,552,000 | 1,698,716 |
| 2022-05-05 | 1.073 | 1.101 | 1.149 | 1.056 | +2.51% | 618 | 5,086,000 | 5,646,752 |
| 2022-05-04 | 1.099 | 1.074 | 1.099 | 1.069 | -2.27% | 134 | 563,000 | 607,693 |
| 2022-04-29 | 1.07 | 1.099 | 1.114 | 1.069 | +1.76% | 425 | 2,976,000 | 3,218,671 |
| 2022-04-28 | 1.107 | 1.08 | 1.107 | 1.051 | -1.82% | 618 | 4,831,000 | 5,248,971 |
| 2022-04-27 | 1.118 | 1.1 | 1.119 | 1.084 | -1.61% | 548 | 2,903,000 | 3,184,700 |
| 2022-04-26 | 1.166 | 1.118 | 1.166 | 1.074 | +1.64% | 652 | 5,298,000 | 5,838,540 |
| 2022-04-25 | 1.108 | 1.1 | 1.274 | 1.1 | +1.85% | 2772 | 24,142,000 | 28,312,930 |
| 2022-04-22 | 1.092 | 1.08 | 1.11 | 1.062 | -1.91% | 478 | 2,877,000 | 3,110,944 |
| 2022-04-21 | 1.112 | 1.101 | 1.118 | 1.089 | 0.00% | 208 | 1,312,000 | 1,449,742 |
| 2022-04-20 | 1.118 | 1.101 | 1.157 | 1.065 | -1.26% | 516 | 4,114,000 | 4,578,575 |
| 2022-04-19 | 1.106 | 1.115 | 1.119 | 1.05 | -0.18% | 507 | 3,742,000 | 4,087,735 |
| 2022-04-18 | 1.08 | 1.117 | 1.169 | 1.08 | +3.43% | 935 | 5,911,000 | 6,680,824 |
| 2022-04-15 | 1.086 | 1.08 | 1.086 | 1.05 | -1.28% | 317 | 2,547,000 | 2,720,675 |
| 2022-04-14 | 1.137 | 1.094 | 1.147 | 1.076 | -3.19% | 558 | 3,279,000 | 3,586,582 |
| 2022-04-13 | 1.155 | 1.13 | 1.159 | 1.09 | -0.96% | 547 | 4,075,000 | 4,598,718 |
| 2022-04-12 | 1.218 | 1.141 | 1.234 | 1.073 | -4.20% | 1043 | 7,973,000 | 9,018,891 |
| 2022-04-11 | 1.204 | 1.191 | 1.238 | 1.181 | -0.92% | 587 | 4,245,000 | 5,146,248 |
| 2022-04-08 | 1.348 | 1.202 | 1.348 | 1.161 | -8.94% | 1141 | 8,653,000 | 10,614,025 |
| 2022-04-07 | 1.414 | 1.32 | 1.421 | 1.256 | -6.65% | 2108 | 16,543,000 | 21,726,694 |
| 2022-04-06 | 1.149 | 1.414 | 1.545 | 1.149 | +25.91% | 9031 | 77,199,000 | 106,813,671 |
| 2022-04-05 | 1.112 | 1.123 | 1.196 | 1.03 | +2.65% | 2468 | 18,629,000 | 20,763,353 |
| 2022-04-04 | 0.993 | 1.094 | 1.239 | 0.904 | +13.96% | 4570 | 36,370,000 | 41,135,647 |
| 2022-04-01 | 1.05 | 0.96 | 1.05 | 0.89 | -0.62% | 531 | 4,482,000 | 4,315,345 |
| 2022-03-31 | 0.945 | 0.966 | 0.994 | 0.945 | +2.55% | 491 | 2,949,000 | 2,828,978 |
| 2022-03-30 | 0.97 | 0.942 | 1.02 | 0.927 | +1.73% | 410 | 2,842,000 | 2,732,208 |
| 2022-03-29 | 0.838 | 0.926 | 1.047 | 0.794 | +17.22% | 1108 | 8,099,000 | 7,476,830 |
| 2022-03-28 | 0.735 | 0.79 | 0.8 | 0.7 | +7.48% | 421 | 2,207,000 | 1,661,026 |
| 2022-02-25 | 0.639 | 0.735 | 0.747 | 0.638 | +15.02% | 352 | 2,329,000 | 1,682,342 |
| 2022-02-24 | 0.794 | 0.639 | 0.849 | 0.54 | -27.55% | 526 | 3,550,000 | 2,292,912 |
| 2022-02-22 | 0.866 | 0.882 | 0.935 | 0.613 | -2.54% | 816 | 6,567,000 | 5,120,877 |
| 2022-02-21 | 1.037 | 0.905 | 1.037 | 0.872 | -9.41% | 633 | 4,871,000 | 4,548,209 |
| 2022-02-18 | 1.035 | 0.999 | 1.054 | 0.996 | -2.06% | 258 | 1,493,000 | 1,526,484 |
| 2022-02-17 | 1.06 | 1.02 | 1.078 | 1.011 | -2.95% | 266 | 1,599,000 | 1,663,806 |
| 2022-02-16 | 1.069 | 1.051 | 1.079 | 1.037 | +1.84% | 435 | 2,244,000 | 2,378,653 |
| 2022-02-15 | 1.048 | 1.032 | 1.059 | 1.024 | +0.78% | 244 | 1,931,000 | 2,002,905 |
| 2022-02-14 | 1.023 | 1.024 | 1.047 | 1.02 | -3.85% | 267 | 2,061,000 | 2,116,725 |
| 2022-02-11 | 1.082 | 1.065 | 1.11 | 1.05 | -1.57% | 354 | 2,262,000 | 2,453,815 |
| 2022-02-10 | 1.069 | 1.082 | 1.082 | 1.061 | +0.65% | 169 | 1,112,000 | 1,193,382 |
| 2022-02-09 | 1.054 | 1.075 | 1.097 | 1.054 | +1.61% | 307 | 1,419,000 | 1,519,834 |
| 2022-02-08 | 1.068 | 1.058 | 1.07 | 1.051 | -0.09% | 168 | 1,359,000 | 1,440,398 |
| 2022-02-07 | 1.06 | 1.059 | 1.071 | 1.05 | +0.19% | 150 | 571,000 | 604,658 |
| 2022-02-04 | 1.098 | 1.057 | 1.098 | 1.05 | -0.28% | 158 | 938,000 | 995,811 |
| 2022-02-03 | 1.077 | 1.06 | 1.099 | 1.042 | -1.85% | 193 | 1,244,000 | 1,323,247 |
| 2022-02-02 | 1.098 | 1.08 | 1.107 | 1.069 | -1.10% | 267 | 1,481,000 | 1,608,842 |
| 2022-02-01 | 1.111 | 1.092 | 1.12 | 1.064 | +1.11% | 427 | 3,100,000 | 3,400,734 |
| 2022-01-31 | 1.061 | 1.08 | 1.131 | 1.061 | 0.00% | 514 | 3,163,000 | 3,482,338 |
| 2022-01-28 | 1.09 | 1.08 | 1.139 | 1.064 | -1.01% | 648 | 5,219,000 | 5,709,086 |
| 2022-01-27 | 1.093 | 1.091 | 1.139 | 1.044 | +2.25% | 1200 | 8,500,000 | 9,183,401 |
| 2022-01-26 | 0.971 | 1.067 | 1.225 | 0.971 | +11.15% | 4344 | 33,398,000 | 37,354,112 |
| 2022-01-25 | 1.017 | 0.96 | 1.039 | 0.95 | -1.74% | 567 | 4,869,000 | 4,829,299 |
| 2022-01-24 | 1.07 | 0.977 | 1.07 | 0.96 | -10.78% | 646 | 5,658,000 | 5,715,152 |
| 2022-01-21 | 1.079 | 1.095 | 1.141 | 1.052 | -1.88% | 505 | 2,915,000 | 3,171,735 |
| 2022-01-20 | 1.144 | 1.116 | 1.149 | 1.1 | -0.36% | 258 | 1,586,000 | 1,779,552 |
| 2022-01-19 | 1.125 | 1.12 | 1.135 | 1.088 | -0.71% | 557 | 3,848,000 | 4,263,500 |
| 2022-01-18 | 1.192 | 1.128 | 1.208 | 1.121 | -6.93% | 663 | 4,371,000 | 5,045,964 |
| 2022-01-17 | 1.236 | 1.212 | 1.239 | 1.2 | -1.78% | 199 | 1,097,000 | 1,333,994 |
| 2022-01-14 | 1.247 | 1.234 | 1.274 | 1.206 | -1.20% | 418 | 2,863,000 | 3,531,282 |
| 2022-01-13 | 1.261 | 1.249 | 1.286 | 1.234 | -1.19% | 355 | 2,327,000 | 2,937,772 |
| 2022-01-12 | 1.289 | 1.264 | 1.293 | 1.25 | -0.24% | 409 | 2,384,000 | 3,030,510 |
| 2022-01-11 | 1.266 | 1.267 | 1.29 | 1.236 | +0.08% | 439 | 2,504,000 | 3,188,263 |
| 2022-01-10 | 1.289 | 1.266 | 1.291 | 1.253 | +0.64% | 308 | 1,331,000 | 1,686,628 |
| 2022-01-06 | 1.251 | 1.258 | 1.283 | 1.23 | -1.87% | 203 | 1,278,000 | 1,624,418 |
| 2022-01-05 | 1.288 | 1.282 | 1.3 | 1.251 | +0.47% | 377 | 1,669,000 | 2,140,268 |
| 2022-01-04 | 1.263 | 1.276 | 1.285 | 1.252 | +0.16% | 385 | 2,387,000 | 3,025,078 |
| 2022-01-03 | 1.245 | 1.274 | 1.314 | 1.24 | 0.00% | 817 | 5,802,000 | 7,434,593 |