ЕвропЭлектротехника
EELT
8.24 ₽ -0.96% ↓История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 6.28 | 6.22 | 6.3 | 6.16 | -0.96% | 137 | 78,940 | 489,654 |
| 2022-12-29 | 6.18 | 6.28 | 6.28 | 6.12 | +1.29% | 144 | 36,400 | 226,455 |
| 2022-12-28 | 6.16 | 6.2 | 6.2 | 6.08 | +0.65% | 126 | 63,840 | 393,183 |
| 2022-12-27 | 6.14 | 6.16 | 6.16 | 6.06 | +0.33% | 103 | 35,050 | 215,299 |
| 2022-12-26 | 6.12 | 6.14 | 6.14 | 6.04 | +0.33% | 104 | 18,840 | 115,434 |
| 2022-12-23 | 6.1 | 6.12 | 6.12 | 6.02 | +0.33% | 93 | 19,790 | 120,259 |
| 2022-12-22 | 5.7 | 6.1 | 6.1 | 5.7 | 0.00% | 229 | 89,040 | 523,778 |
| 2022-12-21 | 6.08 | 6.1 | 6.16 | 6.04 | +0.66% | 114 | 62,450 | 380,977 |
| 2022-12-20 | 6.3 | 6.06 | 6.38 | 6.06 | -1.62% | 227 | 143,930 | 886,717 |
| 2022-12-19 | 6.14 | 6.16 | 6.46 | 6 | -1.60% | 227 | 51,930 | 321,254 |
| 2022-12-16 | 6.44 | 6.26 | 6.5 | 6.18 | -0.95% | 176 | 43,470 | 274,116 |
| 2022-12-15 | 6.26 | 6.32 | 6.44 | 6.16 | +0.96% | 209 | 79,760 | 501,315 |
| 2022-12-14 | 6.16 | 6.26 | 6.26 | 6.08 | +1.62% | 183 | 75,470 | 467,625 |
| 2022-12-13 | 6.08 | 6.16 | 6.2 | 6.04 | +0.98% | 222 | 104,520 | 640,131 |
| 2022-12-12 | 6.22 | 6.1 | 6.28 | 5.92 | +2.69% | 367 | 279,930 | 1,685,089 |
| 2022-12-09 | 5.9 | 5.94 | 6.28 | 5.5 | +4.21% | 923 | 663,240 | 3,971,636 |
| 2022-12-08 | 5.74 | 5.7 | 5.74 | 5.6 | +0.35% | 85 | 9,780 | 55,556 |
| 2022-12-07 | 5.56 | 5.68 | 5.74 | 5.56 | +2.53% | 146 | 101,430 | 576,450 |
| 2022-12-06 | 5.62 | 5.54 | 5.62 | 5.54 | -1.07% | 67 | 15,370 | 85,911 |
| 2022-12-05 | 5.7 | 5.6 | 5.7 | 5.42 | +0.72% | 74 | 8,980 | 50,321 |
| 2022-12-02 | 5.66 | 5.56 | 5.7 | 5.5 | -2.46% | 125 | 181,960 | 1,011,554 |
| 2022-12-01 | 5.8 | 5.7 | 5.8 | 5.52 | -1.38% | 141 | 67,100 | 381,261 |
| 2022-11-30 | 5.42 | 5.78 | 6.36 | 5.42 | +6.64% | 869 | 863,790 | 5,118,239 |
| 2022-11-29 | 5.3 | 5.42 | 5.42 | 5.28 | +2.26% | 116 | 70,650 | 381,489 |
| 2022-11-28 | 5.32 | 5.3 | 5.36 | 5.28 | 0.00% | 99 | 19,680 | 104,375 |
| 2022-11-25 | 5.28 | 5.3 | 5.34 | 5.26 | 0.00% | 96 | 26,890 | 142,857 |
| 2022-11-24 | 5.32 | 5.3 | 5.32 | 5.26 | +0.38% | 45 | 3,650 | 19,308 |
| 2022-11-23 | 5.32 | 5.28 | 5.34 | 5.28 | -0.75% | 57 | 14,540 | 77,214 |
| 2022-11-22 | 5.32 | 5.32 | 5.32 | 5.24 | +0.38% | 56 | 16,280 | 85,755 |
| 2022-11-21 | 5.26 | 5.3 | 5.32 | 5.26 | 0.00% | 57 | 9,160 | 48,696 |
| 2022-11-18 | 5.3 | 5.3 | 5.3 | 5.24 | +0.76% | 60 | 13,550 | 71,638 |
| 2022-11-17 | 5.3 | 5.26 | 5.34 | 5.24 | -0.75% | 110 | 28,930 | 153,542 |
| 2022-11-16 | 5.3 | 5.3 | 5.36 | 5.28 | +0.38% | 64 | 4,100 | 21,765 |
| 2022-11-15 | 5.3 | 5.28 | 5.36 | 5.28 | -0.38% | 83 | 22,500 | 119,012 |
| 2022-11-14 | 5.3 | 5.3 | 5.36 | 5.28 | 0.00% | 95 | 23,110 | 123,014 |
| 2022-11-11 | 5.34 | 5.3 | 5.34 | 5.28 | -0.38% | 59 | 3,500 | 18,544 |
| 2022-11-10 | 5.32 | 5.32 | 5.34 | 5.26 | 0.00% | 89 | 22,730 | 120,615 |
| 2022-11-09 | 5.34 | 5.32 | 5.5 | 5.26 | -0.37% | 109 | 24,510 | 130,010 |
| 2022-11-08 | 5.32 | 5.34 | 5.38 | 5.26 | 0.00% | 106 | 28,970 | 154,028 |
| 2022-11-07 | 5.72 | 5.34 | 5.72 | 5.2 | +0.75% | 116 | 16,520 | 87,397 |
| 2022-11-03 | 5.28 | 5.3 | 5.72 | 5.16 | +1.15% | 205 | 34,470 | 183,517 |
| 2022-11-02 | 5.24 | 5.24 | 5.28 | 5.22 | 0.00% | 78 | 23,210 | 122,075 |
| 2022-11-01 | 5.24 | 5.24 | 5.26 | 5.22 | 0.00% | 75 | 5,740 | 30,117 |
| 2022-10-31 | 5.2 | 5.24 | 5.24 | 5.16 | +1.16% | 105 | 19,900 | 103,646 |
| 2022-10-28 | 5.24 | 5.18 | 5.24 | 5.12 | -0.77% | 174 | 59,290 | 306,575 |
| 2022-10-27 | 5.2 | 5.22 | 5.24 | 5.12 | +0.38% | 184 | 22,690 | 117,410 |
| 2022-10-26 | 5.2 | 5.2 | 5.2 | 5.1 | +1.17% | 169 | 21,570 | 111,523 |
| 2022-10-25 | 5.12 | 5.14 | 5.18 | 5.04 | +0.39% | 167 | 25,160 | 129,174 |
| 2022-10-24 | 5.18 | 5.12 | 5.2 | 5.06 | 0.00% | 128 | 10,270 | 52,380 |
| 2022-10-21 | 5.14 | 5.12 | 5.14 | 5.04 | 0.00% | 107 | 11,970 | 61,267 |
| 2022-10-20 | 5.14 | 5.12 | 5.16 | 5.06 | 0.00% | 150 | 16,950 | 86,319 |
| 2022-10-19 | 5.16 | 5.12 | 5.16 | 5.06 | +0.39% | 112 | 26,810 | 136,750 |
| 2022-10-18 | 5.14 | 5.1 | 5.16 | 5.08 | -0.78% | 158 | 84,730 | 434,729 |
| 2022-10-17 | 5.2 | 5.14 | 5.2 | 4.88 | +1.98% | 248 | 114,240 | 580,848 |
| 2022-10-14 | 5.12 | 5.04 | 5.12 | 5 | -0.79% | 154 | 31,730 | 159,604 |
| 2022-10-13 | 5.1 | 5.08 | 5.16 | 4.96 | 0.00% | 290 | 182,370 | 915,893 |
| 2022-10-12 | 5.18 | 5.08 | 5.18 | 5.04 | -1.93% | 260 | 82,200 | 417,604 |
| 2022-10-11 | 5.1 | 5.18 | 5.26 | 4.6 | -6.50% | 633 | 266,700 | 1,371,939 |
| 2022-10-10 | 5.68 | 5.54 | 5.68 | 4.44 | +1.84% | 546 | 580,210 | 3,156,968 |
| 2022-10-07 | 5.36 | 5.44 | 5.52 | 5.28 | +2.64% | 259 | 91,120 | 490,917 |
| 2022-10-06 | 5.48 | 5.3 | 5.48 | 5.28 | +1.15% | 204 | 87,660 | 465,554 |
| 2022-10-05 | 5.36 | 5.24 | 5.48 | 5.02 | -1.87% | 397 | 65,910 | 341,362 |
| 2022-10-04 | 5.66 | 5.34 | 5.7 | 5.16 | -3.26% | 502 | 188,360 | 1,015,834 |
| 2022-10-03 | 5.6 | 5.52 | 5.72 | 5.3 | +1.47% | 198 | 12,480 | 68,306 |
| 2022-09-30 | 5.88 | 5.44 | 5.88 | 5.26 | 0.00% | 206 | 39,950 | 216,730 |
| 2022-09-29 | 5.34 | 5.44 | 5.46 | 5.3 | +0.74% | 145 | 51,360 | 277,091 |
| 2022-09-28 | 5.36 | 5.4 | 5.6 | 5.34 | +0.37% | 128 | 6,300 | 34,004 |
| 2022-09-27 | 5.68 | 5.38 | 5.68 | 5.16 | 0.00% | 184 | 15,910 | 84,272 |
| 2022-09-26 | 5.56 | 5.38 | 5.56 | 5.24 | -4.95% | 251 | 57,590 | 305,323 |
| 2022-09-23 | 5.74 | 5.66 | 5.74 | 5.58 | -1.05% | 150 | 75,530 | 427,740 |
| 2022-09-22 | 5.58 | 5.72 | 5.78 | 5.58 | +2.51% | 179 | 128,330 | 729,416 |
| 2022-09-21 | 5.92 | 5.58 | 5.92 | 5.34 | -5.42% | 303 | 90,390 | 511,268 |
| 2022-09-20 | 5.94 | 5.9 | 6.04 | 5.82 | -1.67% | 244 | 166,630 | 987,857 |
| 2022-09-19 | 6 | 6 | 6 | 5.94 | +0.33% | 262 | 50,370 | 301,228 |
| 2022-09-16 | 5.82 | 5.98 | 6 | 5.8 | +1.70% | 196 | 82,340 | 488,476 |
| 2022-09-15 | 5.86 | 5.88 | 5.88 | 5.8 | 0.00% | 174 | 26,940 | 157,830 |
| 2022-09-14 | 5.9 | 5.88 | 5.9 | 5.8 | +0.68% | 125 | 149,380 | 872,007 |
| 2022-09-13 | 5.86 | 5.84 | 5.9 | 5.8 | -0.34% | 151 | 17,820 | 104,274 |
| 2022-09-12 | 5.78 | 5.86 | 5.92 | 5.74 | +1.38% | 192 | 88,120 | 511,766 |
| 2022-09-09 | 5.8 | 5.78 | 5.84 | 5.7 | -0.34% | 198 | 139,820 | 805,540 |
| 2022-09-08 | 5.78 | 5.8 | 5.8 | 5.7 | +1.75% | 171 | 39,330 | 227,520 |
| 2022-09-07 | 5.72 | 5.7 | 5.78 | 5.68 | -1.04% | 194 | 48,680 | 280,303 |
| 2022-09-06 | 5.74 | 5.76 | 5.8 | 5.66 | +0.70% | 277 | 139,480 | 799,552 |
| 2022-09-05 | 6 | 5.72 | 6 | 5.64 | +0.35% | 242 | 37,390 | 213,216 |
| 2022-09-02 | 5.62 | 5.7 | 5.7 | 5.62 | +1.06% | 173 | 24,720 | 140,768 |
| 2022-09-01 | 5.66 | 5.64 | 5.68 | 5.6 | 0.00% | 183 | 133,110 | 752,333 |
| 2022-08-31 | 5.7 | 5.64 | 5.78 | 5.5 | -1.05% | 244 | 138,010 | 771,437 |
| 2022-08-30 | 5.94 | 5.7 | 6 | 5.62 | +0.71% | 282 | 126,570 | 721,026 |
| 2022-08-29 | 5.52 | 5.66 | 6.36 | 5.52 | -3.08% | 897 | 888,350 | 5,030,155 |
| 2022-08-26 | 5.28 | 5.84 | 6.1 | 5.24 | +11.03% | 287 | 438,750 | 2,435,241 |
| 2022-08-25 | 5.26 | 5.26 | 5.26 | 5.22 | 0.00% | 62 | 5,220 | 27,410 |
| 2022-08-24 | 5.24 | 5.26 | 5.26 | 5.2 | +0.77% | 98 | 7,090 | 37,232 |
| 2022-08-23 | 5.24 | 5.22 | 5.24 | 5.2 | -0.38% | 44 | 13,330 | 69,617 |
| 2022-08-22 | 5.2 | 5.24 | 5.26 | 5.2 | 0.00% | 35 | 2,240 | 11,733 |
| 2022-08-19 | 5.22 | 5.24 | 5.24 | 5.2 | +0.38% | 36 | 12,130 | 63,286 |
| 2022-08-18 | 5.2 | 5.22 | 5.22 | 5.2 | +0.38% | 60 | 16,140 | 84,188 |
| 2022-08-17 | 5.22 | 5.2 | 5.24 | 5.16 | -0.38% | 59 | 41,920 | 216,535 |
| 2022-08-16 | 5.24 | 5.22 | 5.24 | 5.2 | 0.00% | 52 | 8,120 | 42,450 |
| 2022-08-15 | 5.26 | 5.22 | 5.28 | 5.2 | 0.00% | 49 | 3,280 | 17,193 |
| 2022-08-12 | 5.28 | 5.22 | 5.28 | 5.22 | -1.14% | 45 | 3,450 | 18,118 |
| 2022-08-11 | 5.18 | 5.28 | 5.28 | 5.18 | +1.54% | 100 | 16,690 | 87,570 |
| 2022-08-10 | 5.22 | 5.2 | 5.24 | 5.18 | +0.39% | 59 | 8,790 | 45,769 |
| 2022-08-09 | 5.22 | 5.18 | 5.22 | 5.16 | 0.00% | 56 | 20,790 | 108,477 |
| 2022-08-08 | 5.2 | 5.18 | 5.22 | 5.14 | -0.38% | 42 | 4,410 | 22,963 |
| 2022-08-05 | 5.2 | 5.2 | 5.22 | 5.12 | +0.78% | 57 | 6,070 | 31,414 |
| 2022-08-04 | 5.18 | 5.16 | 5.2 | 5.14 | -0.39% | 33 | 20,000 | 103,967 |
| 2022-08-03 | 5.18 | 5.18 | 5.2 | 5.12 | 0.00% | 37 | 3,310 | 16,984 |
| 2022-08-02 | 5.18 | 5.18 | 5.2 | 5.1 | +1.17% | 45 | 3,950 | 20,441 |
| 2022-08-01 | 5.18 | 5.12 | 5.18 | 5.1 | -1.16% | 54 | 2,210 | 11,335 |
| 2022-07-29 | 5.18 | 5.18 | 5.2 | 5.1 | +0.78% | 65 | 14,810 | 76,481 |
| 2022-07-28 | 5.18 | 5.14 | 5.18 | 5.14 | -0.39% | 32 | 920 | 4,747 |
| 2022-07-27 | 5.12 | 5.16 | 5.26 | 5.1 | 0.00% | 103 | 85,590 | 443,125 |
| 2022-07-26 | 5.06 | 5.16 | 5.16 | 5.06 | +0.39% | 64 | 6,000 | 30,879 |
| 2022-07-25 | 5.5 | 5.14 | 5.5 | 5.06 | 0.00% | 103 | 5,700 | 29,180 |
| 2022-07-22 | 5.14 | 5.14 | 5.14 | 5.04 | 0.00% | 60 | 4,360 | 22,293 |
| 2022-07-21 | 5.22 | 5.14 | 5.22 | 5.08 | +0.78% | 55 | 22,140 | 114,958 |
| 2022-07-20 | 5.1 | 5.1 | 5.12 | 5.04 | 0.00% | 41 | 9,650 | 48,707 |
| 2022-07-19 | 5.18 | 5.1 | 5.22 | 4.98 | -2.67% | 90 | 81,230 | 411,916 |
| 2022-07-18 | 5.22 | 5.24 | 5.24 | 5.18 | +1.16% | 45 | 4,160 | 21,669 |
| 2022-07-15 | 5.14 | 5.18 | 5.26 | 5 | -0.38% | 53 | 4,770 | 24,270 |
| 2022-07-14 | 5.26 | 5.2 | 5.26 | 5.14 | -0.76% | 42 | 3,010 | 15,606 |
| 2022-07-13 | 5.28 | 5.24 | 5.28 | 5.14 | -0.38% | 74 | 5,500 | 28,553 |
| 2022-07-12 | 5.22 | 5.26 | 5.28 | 5.22 | +1.15% | 45 | 6,210 | 32,708 |
| 2022-07-11 | 5.16 | 5.2 | 5.32 | 5.16 | -1.52% | 41 | 1,710 | 8,942 |
| 2022-07-08 | 5.24 | 5.28 | 5.28 | 5.18 | +1.54% | 60 | 3,220 | 16,907 |
| 2022-07-07 | 5.2 | 5.2 | 5.26 | 5.18 | -1.14% | 33 | 5,450 | 28,379 |
| 2022-07-06 | 5.48 | 5.26 | 5.48 | 5.18 | +0.77% | 65 | 8,810 | 46,484 |
| 2022-07-05 | 5.22 | 5.22 | 5.38 | 5.16 | -1.51% | 91 | 32,560 | 169,238 |
| 2022-07-04 | 5.24 | 5.3 | 5.3 | 5.24 | +1.15% | 86 | 39,440 | 208,768 |
| 2022-07-01 | 5.7 | 5.24 | 5.7 | 5.22 | -5.07% | 208 | 261,880 | 1,387,946 |
| 2022-06-30 | 5.08 | 5.52 | 6.58 | 5.06 | +7.39% | 596 | 323,750 | 1,830,970 |
| 2022-06-29 | 5.1 | 5.14 | 5.16 | 5.08 | -0.39% | 56 | 8,430 | 42,955 |
| 2022-06-28 | 5.16 | 5.16 | 5.16 | 5.08 | +0.39% | 58 | 3,240 | 16,642 |
| 2022-06-27 | 5.06 | 5.14 | 5.16 | 5.06 | +1.58% | 63 | 4,490 | 23,049 |
| 2022-06-24 | 5.06 | 5.06 | 5.14 | 5.06 | +0.40% | 59 | 25,140 | 128,237 |
| 2022-06-23 | 5.18 | 5.04 | 5.18 | 5.02 | +0.80% | 76 | 6,760 | 34,305 |
| 2022-06-22 | 4.98 | 5 | 5.08 | 4.98 | -1.19% | 63 | 3,790 | 19,106 |
| 2022-06-21 | 4.98 | 5.06 | 5.08 | 4.98 | +1.20% | 57 | 4,720 | 23,741 |
| 2022-06-20 | 5 | 5 | 5.02 | 4.98 | -0.40% | 58 | 10,780 | 54,065 |
| 2022-06-17 | 5 | 5.02 | 5.02 | 4.94 | +0.40% | 42 | 5,590 | 27,834 |
| 2022-06-16 | 4.98 | 5 | 5 | 4.94 | +0.40% | 47 | 1,950 | 9,702 |
| 2022-06-15 | 4.96 | 4.98 | 4.98 | 4.92 | +1.22% | 49 | 4,050 | 20,052 |
| 2022-06-14 | 4.94 | 4.92 | 4.98 | 4.9 | -1.60% | 63 | 5,410 | 26,665 |
| 2022-06-10 | 5.02 | 5 | 5.02 | 4.96 | 0.00% | 35 | 1,880 | 9,365 |
| 2022-06-09 | 4.94 | 5 | 5.02 | 4.94 | +1.21% | 47 | 2,940 | 14,699 |
| 2022-06-08 | 4.96 | 4.94 | 4.98 | 4.92 | 0.00% | 42 | 5,100 | 25,210 |
| 2022-06-07 | 4.98 | 4.94 | 4.98 | 4.9 | -0.40% | 32 | 3,890 | 19,185 |
| 2022-06-06 | 4.96 | 4.96 | 4.98 | 4.92 | 0.00% | 32 | 14,970 | 73,801 |
| 2022-06-03 | 4.94 | 4.96 | 5 | 4.94 | 0.00% | 47 | 2,720 | 13,483 |
| 2022-06-02 | 4.98 | 4.96 | 5 | 4.94 | +0.40% | 51 | 2,250 | 11,205 |
| 2022-06-01 | 4.94 | 4.94 | 4.96 | 4.94 | 0.00% | 31 | 8,180 | 40,540 |
| 2022-05-31 | 4.94 | 4.94 | 5 | 4.9 | -0.80% | 59 | 21,670 | 106,655 |
| 2022-05-30 | 4.98 | 4.98 | 5 | 4.92 | 0.00% | 84 | 4,400 | 21,760 |
| 2022-05-27 | 4.98 | 4.98 | 5 | 4.92 | 0.00% | 85 | 10,310 | 51,076 |
| 2022-05-26 | 5.02 | 4.98 | 5.02 | 4.9 | -0.80% | 73 | 67,800 | 336,391 |
| 2022-05-25 | 5.02 | 5.02 | 5.04 | 4.96 | +0.80% | 39 | 1,930 | 9,677 |
| 2022-05-24 | 4.98 | 4.98 | 5.02 | 4.96 | -0.40% | 59 | 4,420 | 22,070 |
| 2022-05-23 | 5.04 | 5 | 5.04 | 4.94 | -0.79% | 85 | 26,790 | 132,946 |
| 2022-05-20 | 5.04 | 5.04 | 5.04 | 4.98 | 0.00% | 94 | 13,120 | 65,915 |
| 2022-05-19 | 5.06 | 5.04 | 5.06 | 5 | -0.40% | 94 | 67,630 | 338,259 |
| 2022-05-18 | 5.04 | 5.06 | 5.08 | 5.04 | 0.00% | 36 | 4,000 | 20,246 |
| 2022-05-17 | 5.04 | 5.06 | 5.08 | 5 | 0.00% | 59 | 10,180 | 51,422 |
| 2022-05-16 | 5.06 | 5.06 | 5.08 | 5 | 0.00% | 83 | 4,300 | 21,700 |
| 2022-05-13 | 5.06 | 5.06 | 5.08 | 5 | 0.00% | 60 | 11,150 | 56,401 |
| 2022-05-12 | 5.12 | 5.06 | 5.12 | 5.06 | -0.78% | 60 | 35,380 | 179,788 |
| 2022-05-11 | 5.12 | 5.1 | 5.16 | 5.08 | -1.16% | 85 | 6,270 | 32,034 |
| 2022-05-06 | 5.18 | 5.16 | 5.18 | 5.1 | 0.00% | 56 | 15,040 | 76,976 |
| 2022-05-05 | 5.16 | 5.16 | 5.2 | 5.14 | -0.77% | 40 | 4,140 | 21,360 |
| 2022-05-04 | 5.2 | 5.2 | 5.24 | 5.14 | +0.39% | 105 | 20,270 | 105,507 |
| 2022-04-29 | 5.16 | 5.18 | 5.18 | 5.12 | +0.39% | 49 | 13,130 | 67,971 |
| 2022-04-28 | 5.1 | 5.16 | 5.18 | 5.04 | +1.57% | 99 | 78,560 | 401,418 |
| 2022-04-27 | 5.1 | 5.08 | 5.12 | 5.02 | -0.78% | 161 | 37,930 | 191,110 |
| 2022-04-26 | 5 | 5.12 | 5.12 | 5 | +1.99% | 85 | 5,460 | 27,771 |
| 2022-04-25 | 5.04 | 5.02 | 5.08 | 5.02 | -1.18% | 50 | 10,680 | 53,664 |
| 2022-04-22 | 5.12 | 5.08 | 5.12 | 5.02 | -0.78% | 71 | 14,190 | 71,449 |
| 2022-04-21 | 5.06 | 5.12 | 5.12 | 5.02 | +0.39% | 67 | 27,400 | 139,845 |
| 2022-04-20 | 5.08 | 5.1 | 5.1 | 5 | +0.39% | 72 | 14,870 | 75,226 |
| 2022-04-19 | 5.1 | 5.08 | 5.16 | 5 | 0.00% | 93 | 19,950 | 101,899 |
| 2022-04-18 | 5.08 | 5.08 | 5.16 | 5.08 | -0.39% | 90 | 17,950 | 92,336 |
| 2022-04-15 | 5.2 | 5.1 | 5.22 | 5.06 | -2.30% | 114 | 9,910 | 50,856 |
| 2022-04-14 | 5.32 | 5.22 | 5.32 | 5.2 | -1.88% | 109 | 11,780 | 61,691 |
| 2022-04-13 | 5.28 | 5.32 | 5.32 | 5.22 | +0.76% | 91 | 8,700 | 46,069 |
| 2022-04-12 | 5.3 | 5.28 | 5.32 | 5.22 | +0.76% | 79 | 7,280 | 38,362 |
| 2022-04-11 | 5.28 | 5.24 | 5.3 | 5.24 | -0.76% | 76 | 4,190 | 22,099 |
| 2022-04-08 | 5.3 | 5.28 | 5.32 | 5.2 | -0.38% | 106 | 16,570 | 86,558 |
| 2022-04-07 | 5.26 | 5.3 | 5.3 | 5.16 | +1.15% | 93 | 23,340 | 123,140 |
| 2022-04-06 | 5.28 | 5.24 | 5.3 | 5.22 | -0.38% | 80 | 5,320 | 28,069 |
| 2022-04-05 | 5.26 | 5.26 | 5.28 | 5.18 | -0.75% | 105 | 20,910 | 109,316 |
| 2022-04-04 | 5.36 | 5.3 | 5.64 | 5.18 | 0.00% | 165 | 25,500 | 134,598 |
| 2022-04-01 | 5.46 | 5.3 | 5.72 | 5.24 | 0.00% | 227 | 59,770 | 318,052 |
| 2022-03-31 | 5.08 | 5.3 | 5.36 | 5.08 | +4.33% | 242 | 84,520 | 446,855 |
| 2022-03-30 | 5.1 | 5.08 | 5.46 | 4.82 | -0.39% | 138 | 56,520 | 284,532 |
| 2022-03-29 | 5.18 | 5.1 | 5.3 | 5.04 | 0.00% | 92 | 27,820 | 142,216 |
| 2022-03-28 | 5.1 | 5.1 | 6.7 | 4.7 | 0.00% | 227 | 21,420 | 108,160 |
| 2022-02-25 | 4.3 | 5.1 | 5.96 | 4.3 | +18.60% | 138 | 30,930 | 156,101 |
| 2022-02-24 | 6.34 | 4.3 | 6.34 | 3.66 | -29.51% | 260 | 33,960 | 166,652 |
| 2022-02-22 | 6.4 | 6.1 | 6.4 | 5.7 | -4.69% | 145 | 24,750 | 149,844 |
| 2022-02-21 | 6.42 | 6.4 | 6.48 | 6.28 | 0.00% | 131 | 20,670 | 132,095 |
| 2022-02-18 | 6.5 | 6.4 | 6.54 | 6.4 | -1.23% | 93 | 26,530 | 172,416 |
| 2022-02-17 | 6.44 | 6.48 | 6.52 | 6.44 | -0.61% | 45 | 2,580 | 16,722 |
| 2022-02-16 | 6.46 | 6.52 | 6.52 | 6.42 | +0.93% | 81 | 49,510 | 319,976 |
| 2022-02-15 | 6.52 | 6.46 | 6.52 | 6.38 | -1.22% | 143 | 81,300 | 521,038 |
| 2022-02-14 | 6.58 | 6.54 | 6.58 | 6.5 | -0.30% | 54 | 6,250 | 40,840 |
| 2022-02-11 | 6.54 | 6.56 | 6.56 | 6.5 | +0.31% | 63 | 4,480 | 29,367 |
| 2022-02-10 | 6.52 | 6.54 | 6.56 | 6.5 | +0.31% | 63 | 14,120 | 92,322 |
| 2022-02-09 | 6.54 | 6.52 | 6.54 | 6.5 | 0.00% | 56 | 3,250 | 21,215 |
| 2022-02-08 | 6.54 | 6.52 | 6.54 | 6.48 | 0.00% | 38 | 3,370 | 21,923 |
| 2022-02-07 | 6.52 | 6.52 | 6.54 | 6.5 | +0.31% | 42 | 3,110 | 20,284 |
| 2022-02-04 | 6.5 | 6.5 | 6.52 | 6.48 | +0.62% | 48 | 1,280 | 8,335 |
| 2022-02-03 | 6.56 | 6.46 | 6.56 | 6.44 | -1.52% | 67 | 29,390 | 189,439 |
| 2022-02-02 | 6.52 | 6.56 | 6.56 | 6.5 | 0.00% | 39 | 1,440 | 9,437 |
| 2022-02-01 | 6.54 | 6.56 | 6.56 | 6.5 | +0.92% | 67 | 3,750 | 24,539 |
| 2022-01-31 | 6.48 | 6.5 | 6.56 | 6.46 | -0.61% | 119 | 12,540 | 81,883 |
| 2022-01-28 | 6.56 | 6.54 | 6.56 | 6.5 | 0.00% | 54 | 5,930 | 38,765 |
| 2022-01-27 | 6.54 | 6.54 | 6.54 | 6.42 | 0.00% | 97 | 12,580 | 81,427 |
| 2022-01-26 | 6.56 | 6.54 | 6.56 | 6.5 | -0.30% | 70 | 2,740 | 17,931 |
| 2022-01-25 | 6.54 | 6.56 | 6.78 | 6.4 | +0.31% | 144 | 365,870 | 2,375,573 |
| 2022-01-24 | 6.6 | 6.54 | 6.64 | 6.46 | -1.51% | 137 | 9,710 | 63,381 |
| 2022-01-21 | 6.7 | 6.64 | 6.7 | 6.54 | +0.30% | 109 | 17,010 | 112,120 |
| 2022-01-20 | 6.8 | 6.62 | 6.84 | 6.62 | -2.36% | 142 | 82,700 | 553,886 |
| 2022-01-19 | 6.78 | 6.78 | 6.84 | 6.74 | +0.59% | 119 | 90,090 | 610,874 |
| 2022-01-18 | 6.94 | 6.74 | 6.94 | 6.68 | -2.60% | 147 | 133,770 | 907,960 |
| 2022-01-17 | 6.88 | 6.92 | 6.94 | 6.82 | +0.87% | 145 | 59,390 | 408,314 |
| 2022-01-14 | 7 | 6.86 | 7 | 6.8 | -1.15% | 204 | 163,380 | 1,124,630 |
| 2022-01-13 | 7.02 | 6.94 | 7.02 | 6.94 | -0.86% | 199 | 71,750 | 499,546 |
| 2022-01-12 | 7 | 7 | 7 | 6.98 | 0.00% | 200 | 24,540 | 171,600 |
| 2022-01-11 | 7.04 | 7 | 7.08 | 6.98 | -1.41% | 285 | 84,400 | 591,476 |
| 2022-01-10 | 7.1 | 7.1 | 7.1 | 7.04 | +0.57% | 95 | 7,780 | 54,928 |
| 2022-01-06 | 7.1 | 7.06 | 7.1 | 7 | -0.56% | 89 | 10,790 | 75,893 |
| 2022-01-05 | 7.1 | 7.1 | 7.1 | 7.02 | 0.00% | 58 | 5,370 | 37,936 |
| 2022-01-04 | 7.02 | 7.1 | 7.1 | 7.02 | 0.00% | 85 | 17,320 | 122,123 |
| 2022-01-03 | 7.08 | 7.1 | 7.1 | 7 | 0.00% | 88 | 12,500 | 88,052 |