ЭЛ5-Энерго
ENRU
0.585 ₽ -0.41% ↓История котировок ENRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.5572 | 0.5486 | 0.5664 | 0.5262 | -0.51% | 16970 | 532,216,000 | 289,994,503 |
| 2022-12-29 | 0.61 | 0.5514 | 0.6144 | 0.5482 | -9.04% | 28179 | 881,563,000 | 501,956,735 |
| 2022-12-28 | 0.532 | 0.6062 | 0.6372 | 0.5212 | +14.38% | 67608 | 2,173,257,000 | 1,301,233,050 |
| 2022-12-27 | 0.4918 | 0.53 | 0.534 | 0.4864 | +8.21% | 13471 | 367,088,000 | 189,531,638 |
| 2022-12-26 | 0.4882 | 0.4898 | 0.492 | 0.4842 | +0.12% | 1663 | 31,342,000 | 15,324,776 |
| 2022-12-23 | 0.485 | 0.4892 | 0.4924 | 0.4832 | +1.37% | 1547 | 30,685,000 | 14,981,146 |
| 2022-12-22 | 0.4864 | 0.4826 | 0.4916 | 0.478 | +0.08% | 1766 | 41,265,000 | 19,995,030 |
| 2022-12-21 | 0.4752 | 0.4822 | 0.4946 | 0.4752 | -2.47% | 2019 | 39,440,000 | 19,229,701 |
| 2022-12-20 | 0.483 | 0.4944 | 0.498 | 0.473 | +2.70% | 2557 | 46,159,000 | 22,488,385 |
| 2022-12-19 | 0.4898 | 0.4814 | 0.4898 | 0.4724 | -0.70% | 1861 | 30,825,000 | 14,748,442 |
| 2022-12-16 | 0.48 | 0.4848 | 0.4942 | 0.4752 | +1.68% | 2502 | 51,377,000 | 24,813,296 |
| 2022-12-15 | 0.4824 | 0.4768 | 0.4824 | 0.47 | -0.29% | 3341 | 66,867,000 | 31,749,892 |
| 2022-12-14 | 0.487 | 0.4782 | 0.491 | 0.4768 | -1.81% | 2771 | 45,320,000 | 21,763,305 |
| 2022-12-13 | 0.497 | 0.487 | 0.4994 | 0.487 | -2.01% | 1540 | 22,579,000 | 11,125,183 |
| 2022-12-12 | 0.491 | 0.497 | 0.499 | 0.4904 | +0.32% | 1641 | 25,051,000 | 12,396,254 |
| 2022-12-09 | 0.4992 | 0.4954 | 0.505 | 0.493 | -0.76% | 1796 | 31,091,000 | 15,493,178 |
| 2022-12-08 | 0.5098 | 0.4992 | 0.5164 | 0.4972 | -2.12% | 2530 | 51,652,000 | 25,969,173 |
| 2022-12-07 | 0.52 | 0.51 | 0.5216 | 0.506 | -1.92% | 1734 | 41,787,000 | 21,433,048 |
| 2022-12-06 | 0.529 | 0.52 | 0.5294 | 0.5114 | -1.14% | 2229 | 42,226,000 | 21,916,764 |
| 2022-12-05 | 0.5278 | 0.526 | 0.5412 | 0.5202 | +0.92% | 3899 | 70,651,000 | 37,648,940 |
| 2022-12-02 | 0.5028 | 0.5212 | 0.5422 | 0.4954 | +3.66% | 10651 | 262,067,000 | 138,541,002 |
| 2022-12-01 | 0.5068 | 0.5028 | 0.5068 | 0.4986 | -0.79% | 2326 | 37,202,000 | 18,722,427 |
| 2022-11-30 | 0.4994 | 0.5068 | 0.5098 | 0.4904 | +1.48% | 2025 | 43,690,000 | 22,006,335 |
| 2022-11-29 | 0.52 | 0.4994 | 0.527 | 0.4964 | -3.67% | 3957 | 109,841,000 | 56,347,098 |
| 2022-11-28 | 0.5294 | 0.5184 | 0.5376 | 0.515 | -2.08% | 3424 | 77,859,000 | 40,892,087 |
| 2022-11-25 | 0.505 | 0.5294 | 0.5298 | 0.5002 | +5.88% | 7937 | 189,445,000 | 98,832,908 |
| 2022-11-24 | 0.493 | 0.5 | 0.5068 | 0.49 | +1.54% | 2115 | 43,576,000 | 21,694,351 |
| 2022-11-23 | 0.487 | 0.4924 | 0.496 | 0.482 | +1.86% | 2247 | 34,530,000 | 16,977,560 |
| 2022-11-22 | 0.4792 | 0.4834 | 0.4856 | 0.4706 | +2.03% | 1162 | 17,758,000 | 8,505,579 |
| 2022-11-21 | 0.4942 | 0.4738 | 0.4974 | 0.463 | -2.35% | 2554 | 50,926,000 | 24,407,821 |
| 2022-11-18 | 0.487 | 0.4852 | 0.4928 | 0.4768 | -0.12% | 1036 | 22,751,000 | 11,060,161 |
| 2022-11-17 | 0.4846 | 0.4858 | 0.4976 | 0.4816 | +0.87% | 1267 | 26,350,000 | 12,911,242 |
| 2022-11-16 | 0.4802 | 0.4816 | 0.4848 | 0.48 | -0.41% | 1173 | 19,198,000 | 9,250,239 |
| 2022-11-15 | 0.492 | 0.4836 | 0.4928 | 0.4814 | -1.19% | 1380 | 18,861,000 | 9,152,879 |
| 2022-11-14 | 0.495 | 0.4894 | 0.4976 | 0.4864 | -0.81% | 1097 | 18,307,000 | 9,002,693 |
| 2022-11-11 | 0.492 | 0.4934 | 0.5072 | 0.4836 | +0.12% | 1366 | 30,823,000 | 15,210,908 |
| 2022-11-10 | 0.4756 | 0.4928 | 0.496 | 0.4756 | +0.98% | 1137 | 17,532,000 | 8,584,993 |
| 2022-11-09 | 0.4984 | 0.488 | 0.499 | 0.4782 | -1.29% | 1705 | 50,450,000 | 24,646,511 |
| 2022-11-08 | 0.4996 | 0.4944 | 0.4996 | 0.4898 | +0.86% | 1641 | 29,889,000 | 14,784,950 |
| 2022-11-07 | 0.4834 | 0.4902 | 0.4948 | 0.4736 | +1.41% | 2151 | 39,385,000 | 19,202,783 |
| 2022-11-03 | 0.484 | 0.4834 | 0.4978 | 0.4758 | -0.41% | 2792 | 51,018,000 | 24,802,895 |
| 2022-11-02 | 0.483 | 0.4854 | 0.488 | 0.4714 | +0.96% | 2468 | 48,366,000 | 23,155,511 |
| 2022-11-01 | 0.495 | 0.4808 | 0.516 | 0.48 | -2.83% | 10221 | 199,000,000 | 98,992,757 |
| 2022-10-31 | 0.47 | 0.4948 | 0.508 | 0.47 | +5.50% | 6116 | 126,307,000 | 62,081,181 |
| 2022-10-28 | 0.4756 | 0.469 | 0.477 | 0.4564 | -0.76% | 1584 | 29,259,000 | 13,649,266 |
| 2022-10-27 | 0.4686 | 0.4726 | 0.478 | 0.4642 | +0.85% | 1523 | 27,531,000 | 13,029,803 |
| 2022-10-26 | 0.47 | 0.4686 | 0.4748 | 0.464 | -0.51% | 1260 | 23,038,000 | 10,789,354 |
| 2022-10-25 | 0.4664 | 0.471 | 0.4742 | 0.4654 | +0.81% | 1161 | 16,344,000 | 7,691,924 |
| 2022-10-24 | 0.486 | 0.4672 | 0.486 | 0.4606 | -0.09% | 1602 | 29,459,000 | 13,875,397 |
| 2022-10-21 | 0.4656 | 0.4676 | 0.4886 | 0.46 | +0.65% | 2933 | 67,223,000 | 31,991,538 |
| 2022-10-20 | 0.4692 | 0.4646 | 0.4704 | 0.4602 | +1.00% | 1115 | 19,687,000 | 9,184,429 |
| 2022-10-19 | 0.4746 | 0.46 | 0.475 | 0.453 | -3.77% | 2754 | 60,680,000 | 28,099,919 |
| 2022-10-18 | 0.448 | 0.478 | 0.4862 | 0.44 | +6.94% | 5288 | 117,843,000 | 54,942,146 |
| 2022-10-17 | 0.434 | 0.447 | 0.4578 | 0.4326 | +2.05% | 1940 | 28,963,000 | 12,998,269 |
| 2022-10-14 | 0.4434 | 0.438 | 0.4472 | 0.4344 | -1.22% | 1134 | 13,023,000 | 5,707,094 |
| 2022-10-13 | 0.452 | 0.4434 | 0.4616 | 0.4358 | +0.77% | 3120 | 63,460,000 | 28,732,183 |
| 2022-10-12 | 0.45 | 0.44 | 0.45 | 0.4348 | +0.69% | 1333 | 20,822,000 | 9,161,858 |
| 2022-10-11 | 0.425 | 0.437 | 0.45 | 0.4136 | +4.10% | 4576 | 101,469,000 | 44,316,021 |
| 2022-10-10 | 0.386 | 0.4198 | 0.4212 | 0.363 | +6.55% | 2411 | 58,312,000 | 23,353,134 |
| 2022-10-07 | 0.4018 | 0.394 | 0.4034 | 0.39 | -1.50% | 791 | 16,543,000 | 6,538,882 |
| 2022-10-06 | 0.41 | 0.4 | 0.4148 | 0.3904 | -2.44% | 1977 | 36,741,000 | 14,738,165 |
| 2022-10-05 | 0.41 | 0.41 | 0.4228 | 0.3952 | +2.09% | 2399 | 36,408,000 | 14,807,098 |
| 2022-10-04 | 0.4198 | 0.4016 | 0.424 | 0.3926 | -3.46% | 2006 | 33,486,000 | 13,546,171 |
| 2022-10-03 | 0.4046 | 0.416 | 0.4248 | 0.389 | +4.00% | 3947 | 87,802,000 | 35,925,141 |
| 2022-09-30 | 0.351 | 0.4 | 0.4336 | 0.3382 | +14.61% | 12395 | 483,588,000 | 190,246,664 |
| 2022-09-29 | 0.3698 | 0.349 | 0.3698 | 0.3476 | -4.96% | 2172 | 28,484,000 | 10,094,779 |
| 2022-09-28 | 0.372 | 0.3672 | 0.3788 | 0.362 | -1.29% | 1235 | 13,448,000 | 4,944,531 |
| 2022-09-27 | 0.3682 | 0.372 | 0.3806 | 0.3652 | -1.01% | 1494 | 17,732,000 | 6,607,871 |
| 2022-09-26 | 0.4078 | 0.3758 | 0.408 | 0.36 | -7.94% | 4278 | 72,901,000 | 27,545,531 |
| 2022-09-23 | 0.433 | 0.4082 | 0.433 | 0.402 | -3.64% | 3853 | 35,809,000 | 14,689,134 |
| 2022-09-22 | 0.4246 | 0.4236 | 0.4392 | 0.422 | -0.42% | 2000 | 27,588,000 | 11,855,159 |
| 2022-09-21 | 0.4358 | 0.4254 | 0.4392 | 0.4106 | -3.76% | 3288 | 54,138,000 | 22,867,254 |
| 2022-09-20 | 0.4704 | 0.442 | 0.4768 | 0.4372 | -6.83% | 4125 | 73,231,000 | 33,057,002 |
| 2022-09-19 | 0.4734 | 0.4744 | 0.482 | 0.47 | +0.08% | 1580 | 23,094,000 | 11,000,913 |
| 2022-09-16 | 0.481 | 0.474 | 0.4854 | 0.4738 | -1.46% | 1244 | 18,128,000 | 8,706,878 |
| 2022-09-15 | 0.4892 | 0.481 | 0.494 | 0.4764 | -1.47% | 1533 | 24,152,000 | 11,649,392 |
| 2022-09-14 | 0.497 | 0.4882 | 0.497 | 0.472 | -0.57% | 1548 | 22,345,000 | 10,829,944 |
| 2022-09-13 | 0.495 | 0.491 | 0.5018 | 0.4902 | -0.20% | 1763 | 40,177,000 | 19,991,117 |
| 2022-09-12 | 0.482 | 0.492 | 0.504 | 0.4808 | +2.07% | 1638 | 28,999,000 | 14,261,781 |
| 2022-09-09 | 0.4798 | 0.482 | 0.4848 | 0.4722 | +1.01% | 1029 | 23,084,000 | 11,081,690 |
| 2022-09-08 | 0.484 | 0.4772 | 0.485 | 0.4718 | -1.45% | 1504 | 18,504,000 | 8,827,142 |
| 2022-09-07 | 0.4848 | 0.4842 | 0.4892 | 0.477 | -0.08% | 1220 | 14,400,000 | 6,948,742 |
| 2022-09-06 | 0.499 | 0.4846 | 0.5116 | 0.461 | -2.46% | 4630 | 112,963,000 | 55,839,315 |
| 2022-09-05 | 0.4976 | 0.4968 | 0.498 | 0.4886 | +0.61% | 1489 | 41,179,000 | 20,372,211 |
| 2022-09-02 | 0.494 | 0.4938 | 0.5 | 0.4922 | 0.00% | 1407 | 43,956,000 | 21,848,433 |
| 2022-09-01 | 0.4924 | 0.4938 | 0.497 | 0.49 | +0.61% | 1370 | 38,951,000 | 19,286,767 |
| 2022-08-31 | 0.488 | 0.4908 | 0.4982 | 0.4862 | +0.29% | 1862 | 32,287,000 | 15,883,204 |
| 2022-08-30 | 0.494 | 0.4894 | 0.495 | 0.4852 | -0.08% | 1111 | 15,598,000 | 7,645,828 |
| 2022-08-29 | 0.4946 | 0.4898 | 0.5 | 0.4892 | -0.45% | 1531 | 30,478,000 | 15,042,168 |
| 2022-08-26 | 0.4872 | 0.492 | 0.4988 | 0.4834 | +0.78% | 1338 | 32,019,000 | 15,719,649 |
| 2022-08-25 | 0.499 | 0.4882 | 0.51 | 0.4844 | -1.17% | 2420 | 48,840,000 | 24,105,340 |
| 2022-08-24 | 0.463 | 0.494 | 0.514 | 0.457 | +7.07% | 9604 | 211,702,000 | 104,609,615 |
| 2022-08-23 | 0.4686 | 0.4614 | 0.4732 | 0.4614 | -1.54% | 1011 | 23,794,000 | 11,170,609 |
| 2022-08-22 | 0.465 | 0.4686 | 0.4788 | 0.4598 | +1.43% | 1533 | 24,676,000 | 11,570,985 |
| 2022-08-19 | 0.4572 | 0.462 | 0.47 | 0.4572 | +1.05% | 1779 | 36,054,000 | 16,672,371 |
| 2022-08-18 | 0.456 | 0.4572 | 0.46 | 0.4522 | +0.13% | 867 | 12,442,000 | 5,674,782 |
| 2022-08-17 | 0.462 | 0.4566 | 0.465 | 0.4564 | -1.17% | 808 | 16,330,000 | 7,516,231 |
| 2022-08-16 | 0.4648 | 0.462 | 0.467 | 0.4592 | +0.83% | 783 | 13,956,000 | 6,452,253 |
| 2022-08-15 | 0.4502 | 0.4582 | 0.4688 | 0.4456 | +1.82% | 2648 | 55,189,000 | 25,387,564 |
| 2022-08-12 | 0.4442 | 0.45 | 0.4552 | 0.4412 | +1.31% | 1077 | 20,613,000 | 9,251,337 |
| 2022-08-11 | 0.446 | 0.4442 | 0.4482 | 0.442 | 0.00% | 1041 | 14,775,000 | 6,588,046 |
| 2022-08-10 | 0.448 | 0.4442 | 0.449 | 0.4338 | -0.85% | 1507 | 22,260,000 | 9,869,398 |
| 2022-08-09 | 0.441 | 0.448 | 0.4574 | 0.441 | -0.04% | 962 | 18,682,000 | 8,336,509 |
| 2022-08-08 | 0.4434 | 0.4482 | 0.4524 | 0.439 | +1.86% | 900 | 13,910,000 | 6,250,489 |
| 2022-08-05 | 0.445 | 0.44 | 0.4468 | 0.439 | -1.26% | 1284 | 17,241,000 | 7,618,524 |
| 2022-08-04 | 0.452 | 0.4456 | 0.4542 | 0.444 | -1.42% | 1145 | 14,161,000 | 6,325,887 |
| 2022-08-03 | 0.46 | 0.452 | 0.4656 | 0.45 | -1.95% | 1252 | 18,247,000 | 8,293,804 |
| 2022-08-02 | 0.474 | 0.461 | 0.474 | 0.458 | -1.50% | 1509 | 36,373,000 | 16,825,231 |
| 2022-08-01 | 0.4634 | 0.468 | 0.476 | 0.457 | +0.95% | 1380 | 27,075,000 | 12,691,151 |
| 2022-07-29 | 0.4614 | 0.4636 | 0.4686 | 0.4556 | +0.70% | 1039 | 14,470,000 | 6,693,699 |
| 2022-07-28 | 0.4664 | 0.4604 | 0.4664 | 0.455 | -0.78% | 1388 | 26,111,000 | 11,985,233 |
| 2022-07-27 | 0.4714 | 0.464 | 0.479 | 0.4572 | -0.98% | 2195 | 35,806,000 | 16,768,167 |
| 2022-07-26 | 0.4506 | 0.4686 | 0.47 | 0.4478 | +3.99% | 2515 | 44,143,000 | 20,446,223 |
| 2022-07-25 | 0.4464 | 0.4506 | 0.4524 | 0.4402 | +1.72% | 1337 | 23,419,000 | 10,482,846 |
| 2022-07-22 | 0.44 | 0.443 | 0.445 | 0.4364 | +1.00% | 871 | 14,731,000 | 6,509,364 |
| 2022-07-21 | 0.4462 | 0.4386 | 0.4464 | 0.4338 | -0.32% | 1556 | 21,304,000 | 9,322,935 |
| 2022-07-20 | 0.4402 | 0.44 | 0.4538 | 0.438 | -0.05% | 1481 | 26,597,000 | 11,810,138 |
| 2022-07-19 | 0.4482 | 0.4402 | 0.4494 | 0.4374 | -1.57% | 1603 | 23,686,000 | 10,466,567 |
| 2022-07-18 | 0.4534 | 0.4472 | 0.455 | 0.4434 | -0.80% | 1148 | 19,489,000 | 8,716,357 |
| 2022-07-15 | 0.4516 | 0.4508 | 0.4536 | 0.4484 | +0.49% | 810 | 14,013,000 | 6,319,861 |
| 2022-07-14 | 0.4502 | 0.4486 | 0.4526 | 0.446 | +0.04% | 809 | 17,035,000 | 7,659,570 |
| 2022-07-13 | 0.457 | 0.4484 | 0.457 | 0.445 | -0.80% | 1167 | 16,105,000 | 7,216,106 |
| 2022-07-12 | 0.462 | 0.452 | 0.47 | 0.4478 | -3.29% | 2237 | 33,723,000 | 15,360,729 |
| 2022-07-11 | 0.479 | 0.4674 | 0.479 | 0.46 | -2.42% | 1724 | 35,095,000 | 16,420,849 |
| 2022-07-08 | 0.4636 | 0.479 | 0.4978 | 0.4602 | +3.95% | 2745 | 58,021,000 | 27,649,747 |
| 2022-07-07 | 0.4574 | 0.4608 | 0.462 | 0.4534 | +1.01% | 1053 | 17,087,000 | 7,824,950 |
| 2022-07-06 | 0.4538 | 0.4562 | 0.4628 | 0.452 | +0.53% | 1188 | 22,781,000 | 10,445,625 |
| 2022-07-05 | 0.4524 | 0.4538 | 0.4584 | 0.4502 | +0.89% | 1895 | 40,144,000 | 18,233,934 |
| 2022-07-04 | 0.4646 | 0.4498 | 0.4664 | 0.4462 | -2.85% | 2547 | 43,193,000 | 19,603,460 |
| 2022-07-01 | 0.477 | 0.463 | 0.4862 | 0.452 | -3.86% | 3497 | 84,230,000 | 38,848,663 |
| 2022-06-30 | 0.4946 | 0.4816 | 0.4964 | 0.4652 | -2.63% | 2693 | 47,864,000 | 22,902,223 |
| 2022-06-29 | 0.501 | 0.4946 | 0.5046 | 0.4854 | -1.47% | 1814 | 33,429,000 | 16,402,633 |
| 2022-06-28 | 0.515 | 0.502 | 0.515 | 0.498 | -0.79% | 1281 | 29,840,000 | 15,080,955 |
| 2022-06-27 | 0.493 | 0.506 | 0.5422 | 0.49 | +2.64% | 4345 | 99,579,000 | 50,718,437 |
| 2022-06-24 | 0.4914 | 0.493 | 0.495 | 0.4868 | +0.04% | 1352 | 46,019,000 | 22,635,934 |
| 2022-06-23 | 0.4926 | 0.4928 | 0.499 | 0.4802 | -1.24% | 2323 | 58,758,000 | 28,814,394 |
| 2022-06-22 | 0.4846 | 0.499 | 0.4992 | 0.4826 | +1.67% | 2640 | 73,979,000 | 36,212,480 |
| 2022-06-21 | 0.4998 | 0.4908 | 0.5014 | 0.4826 | -0.89% | 3244 | 82,405,000 | 40,599,588 |
| 2022-06-20 | 0.4846 | 0.4952 | 0.511 | 0.4846 | +0.12% | 6579 | 194,814,000 | 97,091,959 |
| 2022-06-17 | 0.502 | 0.4946 | 0.5118 | 0.46 | -11.33% | 25012 | 984,161,000 | 482,689,092 |
| 2022-06-16 | 0.55 | 0.5578 | 0.5652 | 0.5304 | +6.17% | 8671 | 253,637,000 | 139,666,225 |
| 2022-06-15 | 0.528 | 0.5254 | 0.535 | 0.505 | +0.31% | 3593 | 84,075,000 | 43,617,909 |
| 2022-06-14 | 0.505 | 0.5238 | 0.549 | 0.502 | +5.31% | 8237 | 209,448,000 | 110,816,991 |
| 2022-06-10 | 0.482 | 0.4974 | 0.505 | 0.4728 | +3.20% | 5007 | 123,058,000 | 60,899,637 |
| 2022-06-09 | 0.4818 | 0.482 | 0.49 | 0.4698 | -0.12% | 3762 | 102,036,000 | 49,083,363 |
| 2022-06-08 | 0.4656 | 0.4826 | 0.485 | 0.4626 | +3.70% | 4427 | 126,484,000 | 60,532,682 |
| 2022-06-07 | 0.49 | 0.4654 | 0.49 | 0.452 | -5.14% | 14159 | 454,961,000 | 211,008,199 |
| 2022-06-06 | 0.4384 | 0.4906 | 0.4906 | 0.4332 | +11.60% | 9170 | 266,735,000 | 124,463,801 |
| 2022-06-03 | 0.4446 | 0.4396 | 0.4474 | 0.432 | -1.12% | 1403 | 27,827,000 | 12,256,619 |
| 2022-06-02 | 0.4434 | 0.4446 | 0.4484 | 0.4404 | +0.27% | 699 | 11,138,000 | 4,958,411 |
| 2022-06-01 | 0.4478 | 0.4434 | 0.4548 | 0.4422 | +0.05% | 820 | 16,421,000 | 7,330,894 |
| 2022-05-31 | 0.452 | 0.4432 | 0.452 | 0.44 | -2.25% | 1134 | 15,864,000 | 7,052,780 |
| 2022-05-30 | 0.463 | 0.4534 | 0.4658 | 0.4458 | -1.26% | 955 | 17,240,000 | 7,823,947 |
| 2022-05-27 | 0.457 | 0.4592 | 0.474 | 0.4512 | +0.48% | 1645 | 30,058,000 | 13,997,093 |
| 2022-05-26 | 0.4448 | 0.457 | 0.46 | 0.4344 | +2.97% | 1337 | 23,701,000 | 10,702,655 |
| 2022-05-25 | 0.4436 | 0.4438 | 0.4498 | 0.4382 | +0.14% | 823 | 12,251,000 | 5,419,682 |
| 2022-05-24 | 0.449 | 0.4432 | 0.4534 | 0.43 | -1.25% | 1891 | 36,852,000 | 16,146,200 |
| 2022-05-23 | 0.4722 | 0.4488 | 0.4758 | 0.4476 | -4.51% | 2547 | 44,604,000 | 20,282,990 |
| 2022-05-20 | 0.48 | 0.47 | 0.484 | 0.47 | -2.08% | 1060 | 17,532,000 | 8,324,550 |
| 2022-05-19 | 0.484 | 0.48 | 0.485 | 0.4752 | 0.00% | 694 | 9,866,000 | 4,718,614 |
| 2022-05-18 | 0.485 | 0.48 | 0.4998 | 0.4772 | -1.03% | 1621 | 46,345,000 | 22,476,604 |
| 2022-05-17 | 0.479 | 0.485 | 0.4884 | 0.475 | +1.68% | 913 | 20,626,000 | 9,978,846 |
| 2022-05-16 | 0.468 | 0.477 | 0.4778 | 0.468 | +1.19% | 655 | 10,672,000 | 5,064,058 |
| 2022-05-13 | 0.465 | 0.4714 | 0.4776 | 0.465 | +1.64% | 846 | 9,265,000 | 4,354,403 |
| 2022-05-12 | 0.4762 | 0.4638 | 0.4762 | 0.4616 | -1.86% | 1685 | 16,868,000 | 7,907,687 |
| 2022-05-11 | 0.4814 | 0.4726 | 0.4828 | 0.471 | -1.54% | 1716 | 27,858,000 | 13,251,036 |
| 2022-05-06 | 0.496 | 0.48 | 0.496 | 0.477 | -0.74% | 1362 | 25,546,000 | 12,298,235 |
| 2022-05-05 | 0.4906 | 0.4836 | 0.4966 | 0.4826 | -1.43% | 1170 | 22,129,000 | 10,824,546 |
| 2022-05-04 | 0.5032 | 0.4906 | 0.5072 | 0.483 | -1.68% | 1248 | 17,605,000 | 8,703,762 |
| 2022-04-29 | 0.4992 | 0.499 | 0.504 | 0.49 | +0.89% | 1096 | 22,640,000 | 11,239,974 |
| 2022-04-28 | 0.511 | 0.4946 | 0.5244 | 0.4904 | -1.67% | 2369 | 48,039,000 | 24,386,624 |
| 2022-04-27 | 0.4958 | 0.503 | 0.5138 | 0.4918 | +1.41% | 1376 | 26,260,000 | 13,289,935 |
| 2022-04-26 | 0.481 | 0.496 | 0.5088 | 0.48 | +3.12% | 1545 | 26,792,000 | 13,289,063 |
| 2022-04-25 | 0.509 | 0.481 | 0.509 | 0.48 | -4.53% | 1699 | 21,060,000 | 10,304,517 |
| 2022-04-22 | 0.51 | 0.5038 | 0.514 | 0.4984 | -0.83% | 1499 | 26,683,000 | 13,488,056 |
| 2022-04-21 | 0.5172 | 0.508 | 0.52 | 0.506 | -0.82% | 883 | 12,335,000 | 6,319,108 |
| 2022-04-20 | 0.52 | 0.5122 | 0.53 | 0.508 | -1.16% | 1413 | 28,068,000 | 14,555,244 |
| 2022-04-19 | 0.5056 | 0.5182 | 0.5298 | 0.4958 | +2.82% | 2496 | 60,227,000 | 30,429,955 |
| 2022-04-18 | 0.5148 | 0.504 | 0.5148 | 0.5002 | -1.37% | 1326 | 20,426,000 | 10,291,806 |
| 2022-04-15 | 0.5254 | 0.511 | 0.5254 | 0.5026 | -0.04% | 1452 | 24,099,000 | 12,271,960 |
| 2022-04-14 | 0.5212 | 0.5112 | 0.5346 | 0.51 | -1.84% | 2349 | 41,333,000 | 21,590,128 |
| 2022-04-13 | 0.5402 | 0.5208 | 0.5568 | 0.5132 | -2.62% | 3037 | 66,745,000 | 35,271,787 |
| 2022-04-12 | 0.5566 | 0.5348 | 0.5566 | 0.525 | -3.15% | 1707 | 20,044,000 | 10,718,338 |
| 2022-04-11 | 0.5652 | 0.5522 | 0.5796 | 0.5412 | -2.30% | 2133 | 27,046,000 | 14,970,649 |
| 2022-04-08 | 0.613 | 0.5652 | 0.664 | 0.56 | -7.04% | 7075 | 133,731,000 | 80,127,950 |
| 2022-04-07 | 0.52 | 0.608 | 0.608 | 0.504 | +16.74% | 4442 | 93,734,000 | 52,510,356 |
| 2022-04-06 | 0.494 | 0.5208 | 0.544 | 0.494 | -4.23% | 3130 | 48,279,000 | 25,521,962 |
| 2022-04-05 | 0.5848 | 0.5438 | 0.588 | 0.5266 | -6.72% | 3528 | 54,800,000 | 30,271,222 |
| 2022-04-04 | 0.5784 | 0.583 | 0.61 | 0.5626 | +0.83% | 4943 | 65,802,000 | 38,543,967 |
| 2022-04-01 | 0.578 | 0.5782 | 0.597 | 0.56 | +1.98% | 3799 | 75,588,000 | 43,634,685 |
| 2022-03-31 | 0.495 | 0.567 | 0.5912 | 0.4926 | +15.43% | 7398 | 130,589,000 | 73,369,055 |
| 2022-03-30 | 0.464 | 0.4912 | 0.496 | 0.4572 | +7.48% | 3887 | 83,392,000 | 40,159,985 |
| 2022-03-29 | 0.476 | 0.457 | 0.4788 | 0.452 | -4.67% | 4690 | 90,816,000 | 42,122,641 |
| 2022-03-28 | 0.5808 | 0.4794 | 0.5808 | 0.4556 | -25.30% | 7332 | 141,594,000 | 70,210,466 |
| 2022-02-25 | 0.613 | 0.6418 | 0.6866 | 0.5958 | +7.76% | 3021 | 54,672,000 | 35,154,544 |
| 2022-02-24 | 0.6996 | 0.5956 | 0.7022 | 0.445 | -21.63% | 6661 | 139,163,000 | 81,207,653 |
| 2022-02-22 | 0.7242 | 0.76 | 0.7702 | 0.68 | +2.01% | 5780 | 147,542,000 | 105,271,159 |
| 2022-02-21 | 0.8 | 0.745 | 0.8 | 0.7318 | -5.22% | 5426 | 134,883,000 | 103,789,972 |
| 2022-02-18 | 0.8036 | 0.786 | 0.8084 | 0.786 | -1.26% | 1385 | 32,699,000 | 26,052,422 |
| 2022-02-17 | 0.8002 | 0.796 | 0.8026 | 0.795 | -0.57% | 992 | 29,440,000 | 23,539,577 |
| 2022-02-16 | 0.813 | 0.8006 | 0.8184 | 0.8 | -0.07% | 1643 | 30,656,000 | 24,702,575 |
| 2022-02-15 | 0.7972 | 0.8012 | 0.8046 | 0.7902 | +1.73% | 1135 | 21,599,000 | 17,273,858 |
| 2022-02-14 | 0.79 | 0.7876 | 0.7964 | 0.774 | -0.30% | 2271 | 40,666,000 | 31,913,538 |
| 2022-02-11 | 0.8052 | 0.79 | 0.815 | 0.7852 | -2.06% | 1699 | 25,523,000 | 20,218,741 |
| 2022-02-10 | 0.8044 | 0.8066 | 0.8168 | 0.797 | +0.55% | 1740 | 29,285,000 | 23,528,052 |
| 2022-02-09 | 0.809 | 0.8022 | 0.8106 | 0.786 | +0.25% | 1392 | 21,626,000 | 17,299,874 |
| 2022-02-08 | 0.804 | 0.8002 | 0.804 | 0.795 | +0.78% | 838 | 14,920,000 | 11,923,590 |
| 2022-02-07 | 0.8018 | 0.794 | 0.8026 | 0.7886 | +0.10% | 783 | 11,837,000 | 9,400,759 |
| 2022-02-04 | 0.7932 | 0.7932 | 0.7992 | 0.7864 | +1.04% | 922 | 13,351,000 | 10,608,627 |
| 2022-02-03 | 0.795 | 0.785 | 0.8022 | 0.7842 | -1.58% | 1395 | 33,215,000 | 26,156,031 |
| 2022-02-02 | 0.8026 | 0.7976 | 0.81 | 0.7964 | -0.52% | 912 | 11,193,000 | 8,977,413 |
| 2022-02-01 | 0.812 | 0.8018 | 0.8136 | 0.795 | -0.64% | 1002 | 14,991,000 | 12,050,761 |
| 2022-01-31 | 0.799 | 0.807 | 0.8172 | 0.7956 | +1.48% | 1225 | 12,207,000 | 9,880,242 |
| 2022-01-28 | 0.7996 | 0.7952 | 0.809 | 0.7908 | -0.50% | 1047 | 12,125,000 | 9,666,405 |
| 2022-01-27 | 0.782 | 0.7992 | 0.8084 | 0.776 | +2.20% | 1437 | 27,910,000 | 22,208,774 |
| 2022-01-26 | 0.79 | 0.782 | 0.7996 | 0.7778 | -0.33% | 2056 | 35,503,000 | 27,985,094 |
| 2022-01-25 | 0.7842 | 0.7846 | 0.798 | 0.78 | +0.80% | 1844 | 30,719,000 | 24,184,063 |
| 2022-01-24 | 0.81 | 0.7784 | 0.8122 | 0.7776 | -3.42% | 3936 | 65,989,000 | 51,946,641 |
| 2022-01-21 | 0.8164 | 0.806 | 0.818 | 0.8042 | -1.42% | 1377 | 21,288,000 | 17,250,520 |
| 2022-01-20 | 0.8178 | 0.8176 | 0.8246 | 0.813 | +0.94% | 1151 | 14,465,000 | 11,820,436 |
| 2022-01-19 | 0.8066 | 0.81 | 0.8198 | 0.7952 | +0.52% | 2706 | 36,329,000 | 29,555,686 |
| 2022-01-18 | 0.8294 | 0.8058 | 0.8294 | 0.7892 | -2.85% | 4932 | 112,995,000 | 91,029,345 |
| 2022-01-17 | 0.84 | 0.8294 | 0.848 | 0.8234 | -1.26% | 1879 | 21,744,000 | 18,093,255 |
| 2022-01-14 | 0.85 | 0.84 | 0.864 | 0.8204 | -1.18% | 3749 | 54,472,000 | 45,568,577 |
| 2022-01-13 | 0.865 | 0.85 | 0.87 | 0.848 | -1.71% | 1492 | 23,098,000 | 19,853,442 |
| 2022-01-12 | 0.8628 | 0.8648 | 0.87 | 0.86 | +0.32% | 952 | 9,985,000 | 8,651,474 |
| 2022-01-11 | 0.8692 | 0.862 | 0.8692 | 0.858 | +0.09% | 752 | 6,908,000 | 5,957,038 |
| 2022-01-10 | 0.8608 | 0.8612 | 0.8728 | 0.8584 | -0.44% | 1351 | 39,938,000 | 34,417,756 |
| 2022-01-06 | 0.869 | 0.865 | 0.8714 | 0.855 | -0.51% | 1334 | 16,338,000 | 14,072,414 |
| 2022-01-05 | 0.8702 | 0.8694 | 0.8776 | 0.8676 | -0.32% | 911 | 25,733,000 | 22,405,425 |
| 2022-01-04 | 0.8724 | 0.8722 | 0.874 | 0.8702 | +0.02% | 736 | 5,677,000 | 4,950,159 |
| 2022-01-03 | 0.8646 | 0.872 | 0.873 | 0.86 | 0.00% | 1185 | 13,971,000 | 12,138,348 |