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) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 3.367 | 3.205 | 3.376 | 3.15 | -2.58% | 2108 | 8,257,000 | 26,458,604 |
| 2023-12-28 | 3.457 | 3.29 | 3.635 | 3.21 | -3.74% | 6036 | 28,256,000 | 95,738,470 |
| 2023-12-27 | 3.167 | 3.418 | 3.748 | 3.167 | +7.96% | 21896 | 125,064,000 | 446,975,582 |
| 2023-12-26 | 3.207 | 3.166 | 3.298 | 3.103 | -1.43% | 1915 | 8,287,000 | 26,296,470 |
| 2023-12-25 | 3.38 | 3.212 | 3.38 | 3.115 | -2.04% | 1897 | 8,493,000 | 27,410,146 |
| 2023-12-22 | 3.225 | 3.279 | 3.45 | 3.145 | +2.37% | 3020 | 15,447,000 | 51,407,610 |
| 2023-12-21 | 3.333 | 3.203 | 3.544 | 3.16 | -2.79% | 4478 | 22,108,000 | 74,272,982 |
| 2023-12-20 | 3.135 | 3.295 | 3.295 | 3.042 | +5.14% | 1876 | 9,477,000 | 30,474,936 |
| 2023-12-19 | 3 | 3.134 | 3.185 | 2.927 | +5.49% | 1833 | 9,658,000 | 29,852,966 |
| 2023-12-18 | 2.803 | 2.971 | 3.028 | 2.734 | +6.87% | 2395 | 13,485,000 | 39,129,145 |
| 2023-12-15 | 2.705 | 2.78 | 2.788 | 2.631 | +2.77% | 922 | 4,172,000 | 11,262,077 |
| 2023-12-14 | 2.761 | 2.705 | 2.85 | 2.686 | -0.99% | 701 | 3,315,000 | 9,102,811 |
| 2023-12-13 | 2.745 | 2.732 | 2.88 | 2.662 | +0.33% | 1090 | 4,749,000 | 13,160,417 |
| 2023-12-12 | 2.804 | 2.723 | 2.825 | 2.683 | -1.84% | 657 | 2,723,000 | 7,447,578 |
| 2023-12-11 | 2.801 | 2.774 | 2.894 | 2.77 | -3.18% | 596 | 1,875,000 | 5,252,513 |
| 2023-12-08 | 2.862 | 2.865 | 2.964 | 2.853 | +0.10% | 761 | 3,688,000 | 10,718,604 |
| 2023-12-07 | 2.905 | 2.862 | 2.986 | 2.825 | -2.05% | 513 | 1,703,000 | 4,917,153 |
| 2023-12-06 | 3.097 | 2.922 | 3.1 | 2.871 | -3.25% | 630 | 2,544,000 | 7,507,338 |
| 2023-12-05 | 2.941 | 3.02 | 3.112 | 2.83 | +2.69% | 1296 | 4,282,000 | 12,739,074 |
| 2023-12-04 | 3.2 | 2.941 | 3.2 | 2.93 | -8.44% | 1397 | 6,633,000 | 20,164,966 |
| 2023-12-01 | 3.304 | 3.212 | 3.315 | 3.203 | -2.07% | 410 | 1,364,000 | 4,423,272 |
| 2023-11-30 | 3.457 | 3.28 | 3.457 | 3.192 | -4.07% | 1326 | 4,832,000 | 15,886,316 |
| 2023-11-29 | 3.54 | 3.419 | 3.621 | 3.403 | -2.06% | 1021 | 4,715,000 | 16,483,174 |
| 2023-11-28 | 3.216 | 3.491 | 3.65 | 3.144 | +8.55% | 4429 | 26,219,000 | 90,841,536 |
| 2023-11-27 | 3.4 | 3.216 | 3.557 | 3.185 | -4.57% | 1163 | 5,653,000 | 18,631,558 |
| 2023-11-24 | 3.37 | 3.37 | 3.595 | 3.308 | -1.75% | 1745 | 8,329,000 | 28,972,778 |
| 2023-11-23 | 3.695 | 3.43 | 3.695 | 3.43 | -6.62% | 1150 | 4,906,000 | 17,373,766 |
| 2023-11-22 | 3.567 | 3.673 | 3.75 | 3.503 | +2.45% | 1484 | 6,608,000 | 24,308,867 |
| 2023-11-21 | 3.7 | 3.585 | 3.757 | 3.473 | -3.45% | 2378 | 8,440,000 | 30,148,248 |
| 2023-11-20 | 3.8 | 3.713 | 3.878 | 3.701 | -2.29% | 1712 | 6,292,000 | 23,588,436 |
| 2023-11-17 | 3.902 | 3.8 | 4.2 | 3.675 | -2.31% | 6022 | 31,025,000 | 123,059,879 |
| 2023-11-16 | 3.374 | 3.89 | 3.934 | 3.374 | +16.05% | 10978 | 51,567,000 | 194,672,126 |
| 2023-11-15 | 2.936 | 3.352 | 3.569 | 2.83 | +14.17% | 7736 | 40,862,000 | 134,201,487 |
| 2023-11-14 | 3.244 | 2.936 | 3.252 | 2.85 | -9.47% | 3224 | 16,738,000 | 50,057,540 |
| 2023-11-13 | 3.764 | 3.243 | 3.764 | 3.218 | -12.78% | 5221 | 25,867,000 | 87,387,050 |
| 2023-11-10 | 4.054 | 3.718 | 4.054 | 3.7 | -8.29% | 3227 | 13,452,000 | 51,508,790 |
| 2023-11-09 | 4.131 | 4.054 | 4.202 | 4.047 | -2.90% | 1077 | 3,810,000 | 15,559,159 |
| 2023-11-08 | 4.13 | 4.175 | 4.297 | 4.108 | +1.09% | 1833 | 8,066,000 | 33,903,193 |
| 2023-11-07 | 4.134 | 4.13 | 4.18 | 4.114 | +0.41% | 491 | 1,946,000 | 8,060,421 |
| 2023-11-06 | 4.099 | 4.113 | 4.203 | 4.099 | +0.34% | 535 | 1,516,000 | 6,268,513 |
| 2023-11-03 | 4.183 | 4.099 | 4.242 | 4.06 | -1.96% | 684 | 2,499,000 | 10,298,865 |
| 2023-11-02 | 4.33 | 4.181 | 4.33 | 4.18 | -1.72% | 785 | 2,938,000 | 12,492,602 |
| 2023-11-01 | 4.17 | 4.254 | 4.329 | 4.06 | +3.03% | 1650 | 5,760,000 | 24,227,337 |
| 2023-10-31 | 4.325 | 4.129 | 4.358 | 4.05 | -3.98% | 2190 | 8,078,000 | 33,776,538 |
| 2023-10-30 | 4.483 | 4.3 | 4.5 | 4.283 | -3.13% | 1109 | 4,361,000 | 19,280,762 |
| 2023-10-27 | 4.62 | 4.439 | 4.634 | 4.355 | -2.10% | 2361 | 8,506,000 | 38,223,774 |
| 2023-10-26 | 4.719 | 4.534 | 4.744 | 4.413 | -3.92% | 4730 | 21,248,000 | 97,319,761 |
| 2023-10-25 | 4.726 | 4.719 | 4.779 | 4.717 | -0.88% | 942 | 4,611,000 | 21,847,175 |
| 2023-10-24 | 4.742 | 4.761 | 4.876 | 4.711 | +0.42% | 2660 | 14,727,000 | 70,406,086 |
| 2023-10-23 | 4.737 | 4.741 | 4.885 | 4.737 | +0.11% | 1607 | 7,041,000 | 33,729,220 |
| 2023-10-20 | 4.8 | 4.736 | 4.8 | 4.73 | -1.44% | 1101 | 4,757,000 | 22,631,820 |
| 2023-10-19 | 4.739 | 4.805 | 4.845 | 4.739 | +0.15% | 1711 | 8,257,000 | 39,604,384 |
| 2023-10-18 | 4.722 | 4.798 | 4.875 | 4.703 | +1.07% | 1184 | 4,983,000 | 23,814,358 |
| 2023-10-17 | 4.745 | 4.747 | 4.877 | 4.705 | +0.42% | 2042 | 9,728,000 | 46,640,670 |
| 2023-10-16 | 4.799 | 4.727 | 4.816 | 4.697 | -0.32% | 1150 | 4,427,000 | 20,960,830 |
| 2023-10-13 | 4.79 | 4.742 | 4.865 | 4.696 | -0.50% | 1109 | 4,047,000 | 19,254,580 |
| 2023-10-12 | 4.86 | 4.766 | 4.875 | 4.611 | -2.24% | 1915 | 9,186,000 | 43,860,307 |
| 2023-10-11 | 5 | 4.875 | 5.2 | 4.864 | -2.11% | 5770 | 28,013,000 | 140,838,850 |
| 2023-10-10 | 4.77 | 4.98 | 4.99 | 4.662 | +6.82% | 8708 | 43,416,000 | 211,474,666 |
| 2023-10-09 | 4.788 | 4.662 | 4.788 | 4.646 | +0.04% | 1468 | 5,606,000 | 26,321,261 |
| 2023-10-06 | 4.81 | 4.66 | 4.889 | 4.565 | -2.98% | 2361 | 9,213,000 | 43,433,251 |
| 2023-10-05 | 4.742 | 4.803 | 4.92 | 4.711 | +1.31% | 5490 | 22,014,000 | 106,295,899 |
| 2023-10-04 | 4.68 | 4.741 | 4.907 | 4.558 | +1.96% | 5289 | 20,667,000 | 98,883,903 |
| 2023-10-03 | 4.747 | 4.65 | 4.968 | 4.511 | -2.25% | 6852 | 23,085,000 | 109,127,600 |
| 2023-10-02 | 4.785 | 4.757 | 5.009 | 4.7 | -1.35% | 4387 | 16,489,000 | 79,733,817 |
| 2023-09-29 | 4.96 | 4.822 | 5.032 | 4.74 | -3.64% | 3642 | 12,360,000 | 59,876,965 |
| 2023-09-28 | 4.956 | 5.004 | 5.174 | 4.911 | +0.06% | 5116 | 20,745,000 | 104,717,115 |
| 2023-09-27 | 5.124 | 5.001 | 5.19 | 4.914 | 0.00% | 4272 | 16,818,000 | 84,637,265 |
| 2023-09-26 | 4.825 | 5.001 | 5.28 | 4.824 | +2.37% | 14250 | 66,126,000 | 337,837,817 |
| 2023-09-25 | 4.565 | 4.885 | 5.065 | 4.509 | +8.48% | 11145 | 55,182,000 | 264,484,505 |
| 2023-09-22 | 4.735 | 4.503 | 4.9 | 4.4 | -1.01% | 5591 | 27,336,000 | 125,666,371 |
| 2023-09-21 | 4.341 | 4.549 | 4.995 | 4.213 | +3.88% | 12834 | 66,087,000 | 312,566,687 |
| 2023-09-20 | 4.63 | 4.379 | 4.97 | 4.01 | -5.56% | 9757 | 57,386,000 | 253,761,175 |
| 2023-09-19 | 5.018 | 4.637 | 5.057 | 4.6 | -7.57% | 5351 | 26,721,000 | 126,490,487 |
| 2023-09-18 | 5.25 | 5.017 | 5.55 | 4.821 | -3.50% | 8155 | 36,387,000 | 188,661,726 |
| 2023-09-15 | 4.75 | 5.199 | 5.199 | 4.368 | +9.27% | 9805 | 47,986,000 | 235,454,366 |
| 2023-09-14 | 5.262 | 4.758 | 5.7 | 3.675 | -9.30% | 17968 | 93,424,000 | 467,209,853 |
| 2023-09-13 | 5.4 | 5.246 | 5.925 | 5.03 | -2.85% | 26698 | 140,135,000 | 784,422,879 |
| 2023-09-12 | 4.38 | 5.4 | 5.989 | 4.376 | +24.80% | 96190 | 568,784,000 | 3,141,327,082 |
| 2023-09-11 | 4.31 | 4.327 | 4.568 | 4.2 | +0.39% | 11248 | 51,662,000 | 227,019,482 |
| 2023-09-08 | 4.507 | 4.31 | 4.675 | 4.041 | -4.37% | 22027 | 113,231,000 | 494,304,320 |
| 2023-09-07 | 3.868 | 4.507 | 5.078 | 3.64 | +16.58% | 91094 | 580,507,000 | 2,664,738,900 |
| 2023-09-06 | 3.34 | 3.866 | 4.088 | 3.34 | +16.06% | 29797 | 196,137,000 | 730,545,646 |
| 2023-09-05 | 3.301 | 3.331 | 3.619 | 3.265 | +2.15% | 17733 | 100,065,000 | 345,000,268 |
| 2023-09-04 | 2.91 | 3.261 | 3.674 | 2.88 | +13.31% | 24026 | 166,636,000 | 559,366,481 |
| 2023-09-01 | 2.87 | 2.878 | 2.93 | 2.806 | +0.03% | 2201 | 11,536,000 | 33,138,034 |
| 2023-08-31 | 2.95 | 2.877 | 2.97 | 2.847 | -2.14% | 1801 | 8,799,000 | 25,488,730 |
| 2023-08-30 | 2.9 | 2.94 | 3 | 2.833 | +1.73% | 3454 | 21,057,000 | 61,335,345 |
| 2023-08-29 | 2.955 | 2.89 | 2.99 | 2.853 | -1.73% | 3014 | 16,677,000 | 48,521,621 |
| 2023-08-28 | 2.899 | 2.941 | 3.025 | 2.829 | +3.70% | 6938 | 42,413,000 | 124,650,031 |
| 2023-08-25 | 2.761 | 2.836 | 3 | 2.751 | +3.13% | 9006 | 57,954,000 | 167,140,395 |
| 2023-08-24 | 2.733 | 2.75 | 2.85 | 2.607 | +1.40% | 3902 | 20,788,000 | 57,069,247 |
| 2023-08-23 | 2.751 | 2.712 | 2.78 | 2.652 | -1.74% | 2260 | 11,246,000 | 30,470,906 |
| 2023-08-22 | 2.85 | 2.76 | 2.85 | 2.717 | -0.58% | 2499 | 14,747,000 | 40,786,098 |
| 2023-08-21 | 2.78 | 2.776 | 2.825 | 2.709 | +2.47% | 3759 | 21,977,000 | 60,835,072 |
| 2023-08-18 | 2.78 | 2.709 | 2.794 | 2.636 | -1.46% | 2885 | 16,218,000 | 43,542,286 |
| 2023-08-17 | 2.627 | 2.749 | 2.98 | 2.6 | +5.77% | 12219 | 90,806,000 | 254,002,655 |
| 2023-08-16 | 2.422 | 2.599 | 3.189 | 2.415 | +7.62% | 44292 | 357,155,000 | 1,020,477,828 |
| 2023-08-15 | 2.42 | 2.415 | 2.482 | 2.303 | -0.62% | 1855 | 9,222,000 | 22,238,235 |
| 2023-08-14 | 2.533 | 2.43 | 2.55 | 2.412 | -3.57% | 2295 | 11,233,000 | 28,104,315 |
| 2023-08-11 | 2.578 | 2.52 | 2.578 | 2.41 | +0.24% | 2546 | 13,729,000 | 34,148,903 |
| 2023-08-10 | 2.788 | 2.514 | 2.8 | 2.481 | -7.64% | 5809 | 33,571,000 | 86,057,624 |
| 2023-08-09 | 2.302 | 2.722 | 2.9 | 2.243 | +18.97% | 29971 | 228,752,000 | 605,008,031 |
| 2023-08-08 | 2.33 | 2.288 | 2.368 | 2.225 | -1.80% | 1519 | 9,240,000 | 21,028,546 |
| 2023-08-07 | 2.25 | 2.33 | 2.439 | 2.174 | +4.44% | 5851 | 39,984,000 | 93,088,807 |
| 2023-08-04 | 2.396 | 2.231 | 2.396 | 2.164 | -7.20% | 7641 | 53,337,000 | 122,506,629 |
| 2023-08-03 | 1.86 | 2.404 | 2.55 | 1.852 | +29.39% | 48454 | 398,939,000 | 941,406,812 |
| 2023-08-02 | 1.844 | 1.858 | 1.87 | 1.81 | +1.53% | 1780 | 10,284,000 | 19,005,270 |
| 2023-08-01 | 1.85 | 1.83 | 1.85 | 1.822 | +0.55% | 577 | 2,975,000 | 5,446,174 |
| 2023-07-31 | 1.839 | 1.82 | 1.849 | 1.81 | 0.00% | 851 | 5,465,000 | 9,983,158 |
| 2023-07-28 | 1.84 | 1.82 | 1.944 | 1.82 | -0.49% | 4133 | 34,928,000 | 65,457,272 |
| 2023-07-27 | 1.835 | 1.829 | 1.836 | 1.795 | +1.84% | 1357 | 8,319,000 | 15,124,466 |
| 2023-07-26 | 1.829 | 1.796 | 1.899 | 1.753 | -1.91% | 3144 | 22,198,000 | 40,436,668 |
| 2023-07-25 | 1.811 | 1.831 | 1.868 | 1.8 | +1.22% | 1265 | 6,599,000 | 12,119,163 |
| 2023-07-24 | 1.838 | 1.809 | 1.838 | 1.76 | -0.28% | 1020 | 5,676,000 | 10,208,189 |
| 2023-07-21 | 1.81 | 1.814 | 1.861 | 1.774 | +0.28% | 988 | 5,396,000 | 9,751,807 |
| 2023-07-20 | 1.828 | 1.809 | 1.949 | 1.74 | -0.77% | 3016 | 21,230,000 | 38,661,247 |
| 2023-07-19 | 1.69 | 1.823 | 1.981 | 1.69 | +8.06% | 14718 | 118,283,000 | 219,922,061 |
| 2023-07-18 | 1.646 | 1.687 | 1.749 | 1.629 | +4.01% | 3955 | 37,792,000 | 63,912,964 |
| 2023-07-17 | 1.633 | 1.622 | 1.646 | 1.616 | -0.43% | 492 | 3,206,000 | 5,231,643 |
| 2023-07-14 | 1.639 | 1.629 | 1.64 | 1.62 | -0.24% | 347 | 1,359,000 | 2,212,796 |
| 2023-07-13 | 1.636 | 1.633 | 1.646 | 1.619 | +0.25% | 285 | 1,841,000 | 3,001,562 |
| 2023-07-12 | 1.612 | 1.629 | 1.637 | 1.61 | +1.62% | 541 | 3,628,000 | 5,888,124 |
| 2023-07-11 | 1.616 | 1.603 | 1.624 | 1.602 | -0.74% | 224 | 1,193,000 | 1,920,924 |
| 2023-07-10 | 1.605 | 1.615 | 1.634 | 1.597 | +0.69% | 252 | 1,590,000 | 2,561,895 |
| 2023-07-07 | 1.62 | 1.604 | 1.624 | 1.593 | -0.25% | 304 | 1,349,000 | 2,165,103 |
| 2023-07-06 | 1.589 | 1.608 | 1.646 | 1.585 | +1.26% | 654 | 4,242,000 | 6,839,891 |
| 2023-07-05 | 1.592 | 1.588 | 1.594 | 1.581 | -0.13% | 302 | 1,167,000 | 1,852,757 |
| 2023-07-04 | 1.607 | 1.59 | 1.616 | 1.553 | -1.00% | 622 | 3,818,000 | 6,076,292 |
| 2023-07-03 | 1.637 | 1.606 | 1.637 | 1.6 | -0.25% | 400 | 2,534,000 | 4,078,652 |
| 2023-06-30 | 1.68 | 1.61 | 1.68 | 1.608 | +0.12% | 903 | 3,797,000 | 6,172,691 |
| 2023-06-29 | 1.616 | 1.608 | 1.62 | 1.607 | -0.31% | 227 | 1,027,000 | 1,656,014 |
| 2023-06-28 | 1.627 | 1.613 | 1.627 | 1.613 | -0.25% | 142 | 797,000 | 1,290,327 |
| 2023-06-27 | 1.612 | 1.617 | 1.647 | 1.607 | +0.81% | 304 | 1,716,000 | 2,783,456 |
| 2023-06-26 | 1.64 | 1.604 | 1.64 | 1.592 | -2.20% | 590 | 4,672,000 | 7,512,784 |
| 2023-06-23 | 1.658 | 1.64 | 1.658 | 1.612 | -0.79% | 576 | 3,670,000 | 5,980,632 |
| 2023-06-22 | 1.62 | 1.653 | 1.665 | 1.604 | +1.85% | 1745 | 8,762,000 | 14,410,310 |
| 2023-06-21 | 1.628 | 1.623 | 1.628 | 1.592 | +0.62% | 430 | 2,500,000 | 4,025,265 |
| 2023-06-20 | 1.63 | 1.613 | 1.63 | 1.592 | +0.75% | 631 | 3,131,000 | 5,038,023 |
| 2023-06-19 | 1.65 | 1.601 | 1.65 | 1.588 | -0.25% | 381 | 2,083,000 | 3,345,627 |
| 2023-06-16 | 1.623 | 1.605 | 1.661 | 1.589 | -0.93% | 708 | 3,638,000 | 5,893,470 |
| 2023-06-15 | 1.588 | 1.62 | 1.698 | 1.588 | +2.02% | 2233 | 16,491,000 | 27,132,499 |
| 2023-06-14 | 1.586 | 1.588 | 1.607 | 1.57 | +0.13% | 377 | 2,252,000 | 3,578,856 |
| 2023-06-13 | 1.576 | 1.586 | 1.595 | 1.57 | +1.02% | 340 | 1,621,000 | 2,567,484 |
| 2023-06-09 | 1.604 | 1.57 | 1.619 | 1.565 | -1.69% | 450 | 2,020,000 | 3,210,323 |
| 2023-06-08 | 1.576 | 1.597 | 1.606 | 1.561 | +0.95% | 399 | 2,153,000 | 3,428,354 |
| 2023-06-07 | 1.547 | 1.582 | 1.609 | 1.542 | +2.33% | 1417 | 8,407,000 | 13,360,360 |
| 2023-06-06 | 1.568 | 1.546 | 1.568 | 1.525 | -1.65% | 450 | 2,039,000 | 3,146,344 |
| 2023-06-05 | 1.571 | 1.572 | 1.58 | 1.553 | +0.38% | 233 | 1,352,000 | 2,115,827 |
| 2023-06-02 | 1.539 | 1.566 | 1.585 | 1.525 | +1.75% | 531 | 2,261,000 | 3,522,760 |
| 2023-06-01 | 1.563 | 1.539 | 1.563 | 1.536 | -0.97% | 216 | 862,000 | 1,337,177 |
| 2023-05-31 | 1.559 | 1.554 | 1.564 | 1.52 | -1.08% | 490 | 1,886,000 | 2,911,055 |
| 2023-05-30 | 1.557 | 1.571 | 1.588 | 1.557 | -0.95% | 421 | 2,313,000 | 3,644,534 |
| 2023-05-29 | 1.591 | 1.586 | 1.602 | 1.553 | +0.25% | 569 | 3,177,000 | 5,027,390 |
| 2023-05-26 | 1.605 | 1.582 | 1.619 | 1.579 | -0.75% | 446 | 1,934,000 | 3,075,216 |
| 2023-05-25 | 1.598 | 1.594 | 1.618 | 1.578 | -0.25% | 476 | 2,776,000 | 4,445,311 |
| 2023-05-24 | 1.562 | 1.598 | 1.613 | 1.562 | -0.81% | 606 | 3,228,000 | 5,147,733 |
| 2023-05-23 | 1.64 | 1.611 | 1.661 | 1.595 | -1.65% | 730 | 4,139,000 | 6,688,035 |
| 2023-05-22 | 1.61 | 1.638 | 1.7 | 1.55 | +2.12% | 2087 | 13,781,000 | 22,670,298 |
| 2023-05-19 | 1.592 | 1.604 | 1.72 | 1.566 | +1.20% | 3763 | 27,875,000 | 46,084,924 |
| 2023-05-18 | 1.615 | 1.585 | 1.615 | 1.581 | -1.00% | 453 | 2,896,000 | 4,610,829 |
| 2023-05-17 | 1.63 | 1.601 | 1.65 | 1.594 | -0.31% | 586 | 3,773,000 | 6,085,693 |
| 2023-05-16 | 1.595 | 1.606 | 1.617 | 1.587 | +1.32% | 577 | 3,855,000 | 6,176,449 |
| 2023-05-15 | 1.561 | 1.585 | 1.62 | 1.56 | +1.54% | 790 | 5,420,000 | 8,640,805 |
| 2023-05-12 | 1.588 | 1.561 | 1.588 | 1.54 | -1.64% | 524 | 3,292,000 | 5,130,836 |
| 2023-05-11 | 1.574 | 1.587 | 1.611 | 1.554 | +2.12% | 1062 | 6,782,000 | 10,739,992 |
| 2023-05-10 | 1.549 | 1.554 | 1.566 | 1.505 | +2.98% | 1125 | 8,069,000 | 12,440,527 |
| 2023-05-08 | 1.644 | 1.509 | 1.766 | 1.508 | -0.59% | 6503 | 49,861,000 | 82,271,497 |
| 2023-05-05 | 1.559 | 1.518 | 1.559 | 1.487 | +1.07% | 535 | 3,594,000 | 5,434,268 |
| 2023-05-04 | 1.501 | 1.502 | 1.528 | 1.472 | -0.99% | 722 | 5,093,000 | 7,674,236 |
| 2023-05-03 | 1.574 | 1.517 | 1.635 | 1.5 | -3.56% | 1911 | 13,092,000 | 20,524,128 |
| 2023-05-02 | 1.727 | 1.573 | 1.727 | 1.543 | -8.23% | 2523 | 14,730,000 | 23,895,939 |
| 2023-04-28 | 1.786 | 1.714 | 1.786 | 1.7 | -2.83% | 1161 | 7,178,000 | 12,445,825 |
| 2023-04-27 | 1.748 | 1.764 | 1.842 | 1.741 | +1.32% | 3612 | 30,024,000 | 53,782,442 |
| 2023-04-26 | 1.74 | 1.741 | 1.764 | 1.733 | +0.17% | 578 | 3,636,000 | 6,353,075 |
| 2023-04-25 | 1.741 | 1.738 | 1.749 | 1.73 | -0.17% | 515 | 2,954,000 | 5,145,867 |
| 2023-04-24 | 1.761 | 1.741 | 1.761 | 1.74 | -0.11% | 1119 | 5,826,000 | 10,194,389 |
| 2023-04-21 | 1.789 | 1.743 | 1.789 | 1.721 | -2.63% | 2069 | 13,175,000 | 23,053,468 |
| 2023-04-20 | 1.827 | 1.79 | 1.827 | 1.759 | -1.38% | 1036 | 6,541,000 | 11,684,660 |
| 2023-04-19 | 1.849 | 1.815 | 1.854 | 1.773 | -1.52% | 1600 | 9,053,000 | 16,442,614 |
| 2023-04-18 | 1.845 | 1.843 | 1.854 | 1.806 | -0.11% | 1841 | 13,256,000 | 24,283,247 |
| 2023-04-17 | 1.824 | 1.845 | 1.883 | 1.794 | +3.94% | 3406 | 28,112,000 | 51,560,464 |
| 2023-04-14 | 1.814 | 1.775 | 1.834 | 1.75 | -1.99% | 1298 | 8,137,000 | 14,639,877 |
| 2023-04-13 | 1.84 | 1.811 | 1.87 | 1.791 | +1.91% | 3481 | 30,215,000 | 55,202,999 |
| 2023-04-12 | 1.728 | 1.777 | 1.847 | 1.7 | +2.78% | 3800 | 29,002,000 | 52,109,608 |
| 2023-04-11 | 1.731 | 1.729 | 1.859 | 1.681 | +0.29% | 6381 | 50,059,000 | 89,737,394 |
| 2023-04-10 | 1.71 | 1.724 | 1.741 | 1.71 | +1.11% | 1262 | 8,148,000 | 14,091,267 |
| 2023-04-07 | 1.681 | 1.705 | 1.714 | 1.681 | +1.19% | 1351 | 7,592,000 | 12,898,481 |
| 2023-04-06 | 1.722 | 1.685 | 1.726 | 1.651 | -1.69% | 3075 | 22,487,000 | 37,943,310 |
| 2023-04-05 | 1.656 | 1.714 | 1.924 | 1.645 | +6.46% | 29312 | 249,382,000 | 449,271,802 |
| 2023-04-04 | 1.63 | 1.61 | 1.64 | 1.588 | -0.92% | 1784 | 12,253,000 | 19,846,265 |
| 2023-04-03 | 1.585 | 1.625 | 1.646 | 1.575 | +3.24% | 3070 | 24,819,000 | 40,040,893 |
| 2023-03-31 | 1.6 | 1.574 | 1.609 | 1.56 | -1.25% | 1264 | 8,190,000 | 12,927,836 |
| 2023-03-30 | 1.577 | 1.594 | 1.61 | 1.566 | +0.89% | 1500 | 12,629,000 | 20,060,851 |
| 2023-03-29 | 1.584 | 1.58 | 1.599 | 1.566 | +0.38% | 742 | 5,466,000 | 8,662,592 |
| 2023-03-28 | 1.599 | 1.574 | 1.604 | 1.56 | -1.13% | 862 | 6,211,000 | 9,758,861 |
| 2023-03-27 | 1.56 | 1.592 | 1.599 | 1.546 | +2.64% | 1698 | 16,082,000 | 25,426,558 |
| 2023-03-24 | 1.549 | 1.551 | 1.576 | 1.543 | +0.13% | 520 | 3,025,000 | 4,710,661 |
| 2023-03-23 | 1.54 | 1.549 | 1.557 | 1.54 | +0.13% | 428 | 2,381,000 | 3,678,038 |
| 2023-03-22 | 1.544 | 1.547 | 1.569 | 1.524 | +0.26% | 987 | 6,657,000 | 10,294,143 |
| 2023-03-21 | 1.56 | 1.543 | 1.573 | 1.535 | -0.52% | 584 | 3,566,000 | 5,522,540 |
| 2023-03-20 | 1.55 | 1.551 | 1.587 | 1.537 | +0.06% | 867 | 5,728,000 | 8,915,620 |
| 2023-03-17 | 1.569 | 1.55 | 1.609 | 1.536 | +0.45% | 2690 | 21,946,000 | 34,565,802 |
| 2023-03-16 | 1.57 | 1.543 | 1.57 | 1.507 | +0.46% | 615 | 4,782,000 | 7,337,928 |
| 2023-03-15 | 1.576 | 1.536 | 1.578 | 1.511 | -1.73% | 799 | 6,273,000 | 9,661,559 |
| 2023-03-14 | 1.591 | 1.563 | 1.591 | 1.554 | 0.00% | 683 | 4,157,000 | 6,515,591 |
| 2023-03-13 | 1.553 | 1.563 | 1.62 | 1.532 | +0.64% | 1730 | 12,121,000 | 19,178,758 |
| 2023-03-10 | 1.598 | 1.553 | 1.598 | 1.545 | -2.39% | 1158 | 6,939,000 | 10,860,636 |
| 2023-03-09 | 1.627 | 1.591 | 1.627 | 1.575 | -1.18% | 1430 | 10,203,000 | 16,292,400 |
| 2023-03-07 | 1.62 | 1.61 | 1.639 | 1.592 | +1.45% | 2524 | 20,527,000 | 33,107,088 |
| 2023-03-06 | 1.55 | 1.587 | 1.623 | 1.548 | +2.72% | 3553 | 28,810,000 | 45,974,248 |
| 2023-03-03 | 1.581 | 1.545 | 1.63 | 1.541 | -0.71% | 3113 | 24,476,000 | 38,612,945 |
| 2023-03-02 | 1.517 | 1.556 | 1.684 | 1.471 | +2.57% | 15297 | 133,686,000 | 212,059,766 |
| 2023-03-01 | 1.516 | 1.517 | 1.535 | 1.498 | +0.80% | 1673 | 13,263,000 | 20,152,292 |
| 2023-02-28 | 1.493 | 1.505 | 1.547 | 1.476 | +1.35% | 3892 | 31,341,000 | 47,418,607 |
| 2023-02-27 | 1.451 | 1.485 | 1.524 | 1.444 | +2.91% | 4064 | 32,073,000 | 47,703,168 |
| 2023-02-24 | 1.4 | 1.443 | 1.577 | 1.392 | +3.22% | 16356 | 144,620,000 | 217,124,276 |
| 2023-02-22 | 1.417 | 1.398 | 1.45 | 1.38 | +0.65% | 2650 | 21,163,000 | 29,928,461 |
| 2023-02-21 | 1.372 | 1.389 | 1.398 | 1.355 | +1.68% | 1116 | 8,183,000 | 11,276,122 |
| 2023-02-20 | 1.331 | 1.366 | 1.48 | 1.331 | +2.17% | 5865 | 50,335,000 | 70,816,866 |
| 2023-02-17 | 1.337 | 1.337 | 1.4 | 1.322 | +1.06% | 1705 | 12,528,000 | 17,017,479 |
| 2023-02-16 | 1.302 | 1.323 | 1.368 | 1.263 | +1.38% | 1137 | 8,767,000 | 11,633,926 |
| 2023-02-15 | 1.437 | 1.305 | 1.463 | 1.265 | -9.31% | 2670 | 19,768,000 | 26,781,775 |
| 2023-02-14 | 1.394 | 1.439 | 1.55 | 1.392 | +3.01% | 11967 | 105,807,000 | 154,478,004 |
| 2023-02-13 | 1.375 | 1.397 | 1.411 | 1.375 | +0.58% | 424 | 2,985,000 | 4,166,041 |
| 2023-02-10 | 1.427 | 1.389 | 1.427 | 1.361 | -2.66% | 753 | 5,250,000 | 7,311,557 |
| 2023-02-09 | 1.415 | 1.427 | 1.488 | 1.373 | +0.85% | 2765 | 23,140,000 | 32,975,373 |
| 2023-02-08 | 1.36 | 1.415 | 1.542 | 1.36 | +3.44% | 7582 | 69,233,000 | 100,800,436 |
| 2023-02-07 | 1.374 | 1.368 | 1.398 | 1.356 | -0.15% | 706 | 4,560,000 | 6,257,539 |
| 2023-02-06 | 1.374 | 1.37 | 1.379 | 1.352 | +1.11% | 948 | 7,552,000 | 10,330,291 |
| 2023-02-03 | 1.348 | 1.355 | 1.477 | 1.344 | +2.19% | 12703 | 117,146,000 | 164,702,604 |
| 2023-02-02 | 1.333 | 1.326 | 1.355 | 1.319 | +0.45% | 862 | 6,264,000 | 8,360,156 |
| 2023-02-01 | 1.33 | 1.32 | 1.334 | 1.303 | -0.30% | 690 | 6,337,000 | 8,359,397 |
| 2023-01-31 | 1.287 | 1.324 | 1.397 | 1.27 | +3.28% | 4260 | 37,652,000 | 50,122,689 |
| 2023-01-30 | 1.303 | 1.282 | 1.308 | 1.28 | -1.16% | 955 | 6,416,000 | 8,271,897 |
| 2023-01-27 | 1.325 | 1.297 | 1.337 | 1.278 | -2.19% | 1409 | 11,845,000 | 15,357,807 |
| 2023-01-26 | 1.349 | 1.326 | 1.352 | 1.306 | -1.63% | 672 | 6,146,000 | 8,178,795 |
| 2023-01-25 | 1.369 | 1.348 | 1.369 | 1.337 | -0.59% | 463 | 3,844,000 | 5,174,031 |
| 2023-01-24 | 1.368 | 1.356 | 1.368 | 1.337 | +0.44% | 1074 | 10,824,000 | 14,666,807 |
| 2023-01-23 | 1.36 | 1.35 | 1.387 | 1.332 | +0.22% | 1403 | 10,857,000 | 14,652,404 |
| 2023-01-20 | 1.38 | 1.347 | 1.42 | 1.318 | -1.39% | 2685 | 21,610,000 | 29,266,734 |
| 2023-01-19 | 1.385 | 1.366 | 1.488 | 1.34 | +0.52% | 5738 | 54,710,000 | 76,889,852 |
| 2023-01-18 | 1.295 | 1.359 | 1.537 | 1.288 | +4.62% | 16046 | 150,736,000 | 214,733,001 |
| 2023-01-17 | 1.367 | 1.299 | 1.367 | 1.282 | -2.84% | 1418 | 9,440,000 | 12,366,283 |
| 2023-01-16 | 1.316 | 1.337 | 1.44 | 1.31 | +3.24% | 5036 | 43,245,000 | 58,964,283 |
| 2023-01-13 | 1.403 | 1.295 | 1.425 | 1.257 | -3.29% | 4775 | 39,919,000 | 52,435,592 |
| 2023-01-12 | 1.301 | 1.339 | 1.71 | 1.253 | +4.61% | 49302 | 472,041,000 | 711,642,326 |
| 2023-01-11 | 1.31 | 1.28 | 1.324 | 1.222 | -1.84% | 3776 | 35,754,000 | 45,055,263 |
| 2023-01-10 | 1.383 | 1.304 | 1.636 | 1.272 | -3.76% | 23961 | 229,742,000 | 331,821,261 |
| 2023-01-09 | 1.02 | 1.355 | 1.408 | 1.001 | +33.50% | 33441 | 353,386,000 | 457,792,934 |
| 2023-01-06 | 0.988 | 1.015 | 1.058 | 0.982 | +3.47% | 1300 | 13,784,000 | 13,875,089 |
| 2023-01-05 | 0.958 | 0.981 | 0.998 | 0.957 | +2.51% | 900 | 8,412,000 | 8,237,583 |
| 2023-01-04 | 0.965 | 0.957 | 0.965 | 0.951 | -0.10% | 197 | 1,615,000 | 1,547,276 |
| 2023-01-03 | 0.944 | 0.958 | 0.983 | 0.94 | 0.00% | 794 | 6,729,000 | 6,461,408 |