Интер РАО
IRAO
3.2635 ₽ +0.2% ↑История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 4.235 | 4.26 | 4.2865 | 4.22 | +0.69% | 14521 | 243,360,900 | 1,033,081,060 |
| 2021-12-29 | 4.2355 | 4.231 | 4.26 | 4.215 | -0.09% | 12599 | 113,846,100 | 481,653,444 |
| 2021-12-28 | 4.2175 | 4.235 | 4.28 | 4.2075 | +0.49% | 18798 | 309,222,200 | 1,312,087,959 |
| 2021-12-27 | 4.159 | 4.2145 | 4.216 | 4.1325 | +1.33% | 17752 | 191,493,200 | 802,577,484 |
| 2021-12-24 | 4.1945 | 4.159 | 4.1945 | 4.121 | -0.38% | 12255 | 141,294,900 | 586,398,404 |
| 2021-12-23 | 4.2055 | 4.175 | 4.2165 | 4.1635 | -0.26% | 14562 | 162,258,100 | 678,403,150 |
| 2021-12-22 | 4.16 | 4.186 | 4.2375 | 4.146 | +0.72% | 22952 | 272,803,300 | 1,144,459,380 |
| 2021-12-21 | 4.124 | 4.156 | 4.181 | 4.122 | +1.06% | 21827 | 298,959,400 | 1,242,525,309 |
| 2021-12-20 | 4.235 | 4.1125 | 4.236 | 4.06 | -3.30% | 35112 | 369,442,900 | 1,519,393,838 |
| 2021-12-17 | 4.297 | 4.253 | 4.3025 | 4.212 | -1.02% | 27743 | 313,299,500 | 1,329,072,005 |
| 2021-12-16 | 4.3425 | 4.297 | 4.373 | 4.279 | -0.98% | 30829 | 362,170,900 | 1,564,634,855 |
| 2021-12-15 | 4.318 | 4.3395 | 4.3395 | 4.2325 | +0.92% | 17306 | 172,630,900 | 739,733,539 |
| 2021-12-14 | 4.205 | 4.3 | 4.361 | 3.91 | +2.15% | 35825 | 366,625,100 | 1,552,630,190 |
| 2021-12-13 | 4.377 | 4.2095 | 4.407 | 4.1725 | -3.71% | 31681 | 351,071,200 | 1,492,603,994 |
| 2021-12-10 | 4.406 | 4.3715 | 4.419 | 4.35 | -0.95% | 11276 | 115,682,100 | 505,946,238 |
| 2021-12-09 | 4.3805 | 4.4135 | 4.4265 | 4.35 | +0.76% | 15978 | 193,902,700 | 848,816,503 |
| 2021-12-08 | 4.43 | 4.38 | 4.49 | 4.365 | -0.64% | 21058 | 177,732,600 | 786,874,955 |
| 2021-12-07 | 4.39 | 4.408 | 4.4325 | 4.35 | +0.69% | 16907 | 196,904,300 | 863,357,068 |
| 2021-12-06 | 4.44 | 4.378 | 4.485 | 4.3265 | -1.34% | 16701 | 168,823,700 | 737,859,908 |
| 2021-12-03 | 4.519 | 4.4375 | 4.5315 | 4.3905 | -1.06% | 16755 | 185,950,500 | 828,489,000 |
| 2021-12-02 | 4.4065 | 4.485 | 4.511 | 4.3945 | +2.26% | 20534 | 258,914,200 | 1,154,364,172 |
| 2021-12-01 | 4.3 | 4.386 | 4.4665 | 4.3 | +2.20% | 25818 | 286,601,100 | 1,264,042,637 |
| 2021-11-30 | 4.2825 | 4.2915 | 4.374 | 4.2435 | -1.34% | 30542 | 584,800,900 | 2,518,088,248 |
| 2021-11-29 | 4.351 | 4.35 | 4.396 | 4.255 | +1.10% | 29909 | 322,209,600 | 1,395,734,142 |
| 2021-11-26 | 4.449 | 4.3025 | 4.4845 | 4.3005 | -5.17% | 33718 | 382,829,100 | 1,683,414,595 |
| 2021-11-25 | 4.533 | 4.537 | 4.595 | 4.48 | -0.45% | 22390 | 174,881,700 | 790,988,131 |
| 2021-11-24 | 4.4695 | 4.5575 | 4.58 | 4.401 | +2.99% | 23734 | 294,672,400 | 1,315,952,595 |
| 2021-11-23 | 4.349 | 4.425 | 4.436 | 4.275 | +1.14% | 30026 | 355,700,800 | 1,560,714,324 |
| 2021-11-22 | 4.501 | 4.375 | 4.527 | 4.35 | -2.60% | 35771 | 403,667,700 | 1,776,816,396 |
| 2021-11-19 | 4.6115 | 4.492 | 4.652 | 4.4475 | -2.33% | 28736 | 375,641,000 | 1,700,576,563 |
| 2021-11-18 | 4.7 | 4.599 | 4.7 | 4.5385 | -2.17% | 27549 | 252,394,100 | 1,166,916,522 |
| 2021-11-17 | 4.7625 | 4.701 | 4.7625 | 4.6775 | -0.74% | 15123 | 130,992,700 | 616,864,221 |
| 2021-11-16 | 4.75 | 4.736 | 4.7845 | 4.705 | -0.25% | 14384 | 138,697,000 | 656,233,962 |
| 2021-11-15 | 4.751 | 4.748 | 4.802 | 4.7235 | +0.20% | 13468 | 103,516,000 | 493,524,840 |
| 2021-11-12 | 4.765 | 4.7385 | 4.8195 | 4.68 | -0.86% | 16908 | 180,245,500 | 853,725,459 |
| 2021-11-11 | 4.6895 | 4.7795 | 4.7975 | 4.675 | +1.46% | 16083 | 145,847,500 | 691,629,865 |
| 2021-11-10 | 4.8295 | 4.7105 | 4.8295 | 4.694 | -2.11% | 16508 | 164,591,000 | 782,528,306 |
| 2021-11-09 | 4.7255 | 4.812 | 4.8795 | 4.6915 | +1.71% | 24684 | 244,659,300 | 1,177,855,685 |
| 2021-11-08 | 4.7445 | 4.731 | 4.7935 | 4.7155 | -0.24% | 19715 | 159,028,700 | 755,748,863 |
| 2021-11-05 | 4.75 | 4.7425 | 4.793 | 4.695 | -0.60% | 17130 | 184,568,500 | 872,647,372 |
| 2021-11-03 | 4.733 | 4.771 | 4.805 | 4.663 | +0.90% | 26119 | 265,260,900 | 1,255,153,650 |
| 2021-11-02 | 4.83 | 4.7285 | 4.8375 | 4.725 | -2.00% | 15290 | 129,844,800 | 618,546,064 |
| 2021-11-01 | 4.761 | 4.825 | 4.848 | 4.7575 | +1.03% | 14242 | 134,003,200 | 643,506,321 |
| 2021-10-29 | 4.8585 | 4.776 | 4.8585 | 4.717 | -1.51% | 24102 | 204,606,200 | 976,643,798 |
| 2021-10-28 | 4.8945 | 4.849 | 4.8945 | 4.763 | -0.72% | 24593 | 216,536,300 | 1,043,464,107 |
| 2021-10-27 | 4.9685 | 4.884 | 4.979 | 4.8605 | -1.11% | 19179 | 249,464,500 | 1,223,573,885 |
| 2021-10-26 | 5 | 4.939 | 5.027 | 4.925 | -0.96% | 14023 | 124,183,100 | 616,715,144 |
| 2021-10-25 | 4.96 | 4.987 | 5.01 | 4.93 | +0.58% | 12348 | 144,324,100 | 718,494,417 |
| 2021-10-22 | 4.96 | 4.958 | 5.0655 | 4.9205 | -0.26% | 17218 | 192,748,600 | 962,458,395 |
| 2021-10-21 | 5.09 | 4.971 | 5.097 | 4.938 | -2.11% | 17154 | 217,093,600 | 1,087,396,025 |
| 2021-10-20 | 5.035 | 5.078 | 5.095 | 5.035 | +0.81% | 13877 | 180,795,900 | 916,072,690 |
| 2021-10-19 | 5.0515 | 5.037 | 5.07 | 5 | -0.17% | 13264 | 141,669,300 | 711,678,268 |
| 2021-10-18 | 5.0745 | 5.0455 | 5.0745 | 5 | -0.06% | 14505 | 153,775,100 | 773,169,971 |
| 2021-10-15 | 5.14 | 5.0485 | 5.155 | 5.02 | -1.39% | 23171 | 247,295,100 | 1,252,208,810 |
| 2021-10-14 | 4.9885 | 5.1195 | 5.12 | 4.9605 | +3.33% | 41378 | 474,838,600 | 2,411,901,337 |
| 2021-10-13 | 4.979 | 4.9545 | 5.0005 | 4.901 | -0.49% | 16245 | 139,081,900 | 689,713,694 |
| 2021-10-12 | 4.9515 | 4.979 | 5.0285 | 4.9355 | -0.25% | 17586 | 178,462,800 | 891,946,083 |
| 2021-10-11 | 5.02 | 4.9915 | 5.0215 | 4.9415 | +0.38% | 12636 | 106,774,200 | 532,309,549 |
| 2021-10-08 | 5.046 | 4.9725 | 5.046 | 4.93 | -0.68% | 14580 | 152,198,400 | 761,196,758 |
| 2021-10-07 | 4.944 | 5.0065 | 5.0495 | 4.94 | +1.86% | 26650 | 304,239,800 | 1,524,264,578 |
| 2021-10-06 | 5.0005 | 4.915 | 5.04 | 4.8595 | -2.19% | 36443 | 529,685,700 | 2,623,068,417 |
| 2021-10-05 | 4.7695 | 5.025 | 5.03 | 4.7545 | +4.72% | 45247 | 755,640,600 | 3,704,480,213 |
| 2021-10-04 | 4.777 | 4.7985 | 4.7985 | 4.623 | +0.85% | 29927 | 425,262,600 | 2,006,545,420 |
| 2021-10-01 | 4.648 | 4.758 | 4.793 | 4.62 | +2.73% | 34332 | 423,975,000 | 2,003,043,021 |
| 2021-09-30 | 4.6825 | 4.6315 | 4.76 | 4.5645 | -1.18% | 34643 | 478,381,800 | 2,221,919,314 |
| 2021-09-29 | 4.4205 | 4.687 | 4.708 | 4.4205 | +5.93% | 29531 | 329,817,600 | 1,499,106,824 |
| 2021-09-28 | 4.5745 | 4.4245 | 4.575 | 4.401 | -3.02% | 22800 | 250,854,000 | 1,122,962,422 |
| 2021-09-27 | 4.6 | 4.5625 | 4.619 | 4.5495 | -0.56% | 12262 | 90,690,500 | 413,897,205 |
| 2021-09-24 | 4.6155 | 4.588 | 4.625 | 4.54 | -0.68% | 12067 | 103,590,600 | 474,135,803 |
| 2021-09-23 | 4.6395 | 4.6195 | 4.6495 | 4.543 | -0.29% | 11735 | 142,117,200 | 651,398,258 |
| 2021-09-22 | 4.53 | 4.633 | 4.639 | 4.505 | +2.51% | 13179 | 164,305,800 | 752,703,475 |
| 2021-09-21 | 4.526 | 4.5195 | 4.645 | 4.49 | +0.34% | 17253 | 197,644,800 | 899,115,951 |
| 2021-09-20 | 4.616 | 4.504 | 4.6395 | 4.5 | -3.16% | 18488 | 182,218,500 | 831,951,908 |
| 2021-09-17 | 4.65 | 4.651 | 4.7 | 4.6 | +0.06% | 26465 | 344,174,500 | 1,599,149,643 |
| 2021-09-16 | 4.675 | 4.648 | 4.71 | 4.632 | -0.70% | 17014 | 175,354,800 | 819,359,326 |
| 2021-09-15 | 4.6715 | 4.681 | 4.7175 | 4.6715 | +0.03% | 12752 | 113,480,400 | 532,590,921 |
| 2021-09-14 | 4.74 | 4.6795 | 4.747 | 4.6745 | -1.20% | 23386 | 227,431,800 | 1,068,909,818 |
| 2021-09-13 | 4.7745 | 4.7365 | 4.7745 | 4.692 | +0.26% | 16531 | 196,240,800 | 927,334,874 |
| 2021-09-10 | 4.74 | 4.724 | 4.857 | 4.715 | +0.46% | 24649 | 350,018,200 | 1,674,693,780 |
| 2021-09-09 | 4.8665 | 4.7025 | 4.8665 | 4.6955 | -3.41% | 25972 | 298,488,600 | 1,415,335,223 |
| 2021-09-08 | 4.7095 | 4.8685 | 4.96 | 4.62 | +3.04% | 65494 | 890,325,900 | 4,294,689,074 |
| 2021-09-07 | 4.8115 | 4.725 | 4.8485 | 4.7 | -2.04% | 23183 | 239,187,200 | 1,135,647,701 |
| 2021-09-06 | 4.8 | 4.8235 | 4.843 | 4.7735 | +0.69% | 19122 | 235,306,800 | 1,132,346,258 |
| 2021-09-03 | 4.762 | 4.7905 | 4.8 | 4.744 | +0.60% | 14502 | 134,199,900 | 641,596,003 |
| 2021-09-02 | 4.774 | 4.762 | 4.813 | 4.712 | -0.10% | 23716 | 224,844,100 | 1,073,928,185 |
| 2021-09-01 | 4.61 | 4.767 | 4.804 | 4.6025 | +3.69% | 43926 | 535,890,300 | 2,545,417,999 |
| 2021-08-31 | 4.672 | 4.5975 | 4.694 | 4.585 | -1.57% | 18290 | 232,628,100 | 1,076,928,510 |
| 2021-08-30 | 4.54 | 4.671 | 4.6945 | 4.537 | +2.92% | 30699 | 332,862,800 | 1,536,452,958 |
| 2021-08-27 | 4.463 | 4.5385 | 4.5985 | 4.463 | +2.23% | 35965 | 461,880,300 | 2,093,807,672 |
| 2021-08-26 | 4.47 | 4.4395 | 4.496 | 4.404 | -0.68% | 21568 | 179,142,600 | 795,404,240 |
| 2021-08-25 | 4.36 | 4.47 | 4.506 | 4.3305 | +2.76% | 31747 | 330,525,200 | 1,466,327,977 |
| 2021-08-24 | 4.33 | 4.35 | 4.3605 | 4.2725 | +0.38% | 18740 | 220,905,300 | 956,705,823 |
| 2021-08-23 | 4.1995 | 4.3335 | 4.34 | 4.192 | +3.71% | 18776 | 169,666,000 | 720,433,582 |
| 2021-08-20 | 4.1915 | 4.1785 | 4.213 | 4.158 | -0.32% | 16585 | 112,454,800 | 470,230,619 |
| 2021-08-19 | 4.251 | 4.192 | 4.255 | 4.1785 | -1.60% | 23433 | 144,897,200 | 608,624,885 |
| 2021-08-18 | 4.272 | 4.26 | 4.292 | 4.2455 | -0.46% | 15982 | 85,348,100 | 364,030,010 |
| 2021-08-17 | 4.29 | 4.2795 | 4.3095 | 4.253 | -0.49% | 21830 | 138,534,200 | 592,442,908 |
| 2021-08-16 | 4.304 | 4.3005 | 4.315 | 4.2755 | -0.23% | 17034 | 103,754,800 | 445,673,470 |
| 2021-08-13 | 4.3 | 4.3105 | 4.323 | 4.2905 | +0.14% | 13243 | 94,544,100 | 407,080,514 |
| 2021-08-12 | 4.359 | 4.3045 | 4.3635 | 4.29 | -1.36% | 23282 | 170,278,200 | 734,148,199 |
| 2021-08-11 | 4.3095 | 4.364 | 4.369 | 4.286 | +1.41% | 21201 | 174,715,600 | 757,577,238 |
| 2021-08-10 | 4.296 | 4.3035 | 4.31 | 4.274 | +0.17% | 15900 | 83,230,200 | 357,218,331 |
| 2021-08-09 | 4.32 | 4.296 | 4.325 | 4.2585 | -0.65% | 20233 | 130,942,600 | 562,572,783 |
| 2021-08-06 | 4.385 | 4.324 | 4.385 | 4.3055 | -1.22% | 21170 | 144,887,700 | 628,340,982 |
| 2021-08-05 | 4.384 | 4.3775 | 4.384 | 4.35 | +0.40% | 12968 | 138,845,200 | 606,510,413 |
| 2021-08-04 | 4.413 | 4.36 | 4.4195 | 4.354 | -0.80% | 19389 | 155,462,100 | 679,566,125 |
| 2021-08-03 | 4.378 | 4.395 | 4.4085 | 4.346 | +0.30% | 21104 | 188,348,900 | 823,460,402 |
| 2021-08-02 | 4.387 | 4.382 | 4.4035 | 4.3675 | +0.21% | 17300 | 142,819,700 | 625,699,331 |
| 2021-07-30 | 4.401 | 4.373 | 4.42 | 4.35 | -0.96% | 20388 | 294,757,400 | 1,288,797,110 |
| 2021-07-29 | 4.4 | 4.4155 | 4.4685 | 4.365 | +0.34% | 19457 | 196,505,300 | 867,704,734 |
| 2021-07-28 | 4.35 | 4.4005 | 4.408 | 4.3415 | +1.22% | 15222 | 121,997,800 | 532,522,032 |
| 2021-07-27 | 4.397 | 4.3475 | 4.397 | 4.3145 | -0.75% | 26113 | 178,434,300 | 775,270,064 |
| 2021-07-26 | 4.398 | 4.3805 | 4.401 | 4.3515 | -0.31% | 15055 | 91,449,300 | 399,210,702 |
| 2021-07-23 | 4.41 | 4.394 | 4.425 | 4.375 | -0.31% | 12011 | 74,010,400 | 325,549,824 |
| 2021-07-22 | 4.37 | 4.4075 | 4.44 | 4.36 | +0.75% | 16234 | 124,697,800 | 547,553,321 |
| 2021-07-21 | 4.42 | 4.3745 | 4.4775 | 4.3535 | -0.78% | 23447 | 217,220,500 | 956,510,058 |
| 2021-07-20 | 4.4215 | 4.409 | 4.443 | 4.35 | -0.47% | 23778 | 198,139,200 | 870,951,209 |
| 2021-07-19 | 4.58 | 4.43 | 4.586 | 4.3925 | -3.21% | 37215 | 391,725,100 | 1,750,859,108 |
| 2021-07-16 | 4.6165 | 4.577 | 4.6585 | 4.57 | -0.74% | 19623 | 153,867,500 | 708,138,581 |
| 2021-07-15 | 4.6435 | 4.611 | 4.645 | 4.592 | -0.70% | 20323 | 151,195,900 | 696,706,617 |
| 2021-07-14 | 4.673 | 4.6435 | 4.687 | 4.632 | -0.76% | 19674 | 128,226,600 | 596,347,100 |
| 2021-07-13 | 4.714 | 4.679 | 4.714 | 4.6555 | -0.61% | 17948 | 152,651,700 | 714,212,607 |
| 2021-07-12 | 4.7065 | 4.7075 | 4.7295 | 4.685 | +0.17% | 12986 | 87,148,800 | 410,468,252 |
| 2021-07-09 | 4.684 | 4.6995 | 4.7065 | 4.6785 | +0.38% | 11125 | 122,293,700 | 573,962,935 |
| 2021-07-08 | 4.7025 | 4.6815 | 4.71 | 4.6685 | -0.51% | 12328 | 112,406,600 | 526,408,217 |
| 2021-07-07 | 4.689 | 4.7055 | 4.745 | 4.665 | +0.50% | 17537 | 163,791,300 | 771,086,991 |
| 2021-07-06 | 4.8 | 4.682 | 4.8 | 4.662 | -2.36% | 34731 | 369,633,200 | 1,737,399,625 |
| 2021-07-05 | 4.701 | 4.795 | 4.797 | 4.7 | +1.86% | 22343 | 213,199,600 | 1,013,290,975 |
| 2021-07-02 | 4.67 | 4.7075 | 4.7475 | 4.651 | +0.50% | 25088 | 253,118,500 | 1,189,929,076 |
| 2021-07-01 | 4.6975 | 4.684 | 4.752 | 4.67 | -0.69% | 22202 | 208,436,800 | 979,581,399 |
| 2021-06-30 | 4.77 | 4.7165 | 4.7745 | 4.681 | -0.61% | 26941 | 248,558,700 | 1,168,458,997 |
| 2021-06-29 | 4.7965 | 4.7455 | 4.8095 | 4.7015 | -1.41% | 26884 | 252,844,200 | 1,199,778,960 |
| 2021-06-28 | 4.848 | 4.8135 | 4.8675 | 4.7995 | -0.71% | 17425 | 173,015,700 | 835,423,848 |
| 2021-06-25 | 4.838 | 4.848 | 4.865 | 4.793 | +0.21% | 16308 | 158,690,400 | 766,978,654 |
| 2021-06-24 | 4.831 | 4.838 | 4.865 | 4.7765 | -0.14% | 22673 | 208,685,900 | 1,005,456,414 |
| 2021-06-23 | 4.873 | 4.845 | 4.895 | 4.8255 | -0.57% | 15514 | 137,817,000 | 668,827,511 |
| 2021-06-22 | 4.85 | 4.873 | 4.8745 | 4.8345 | +0.60% | 16521 | 148,757,500 | 721,855,418 |
| 2021-06-21 | 4.91 | 4.844 | 4.943 | 4.7675 | -1.49% | 33212 | 308,056,100 | 1,490,263,477 |
| 2021-06-18 | 4.965 | 4.9175 | 4.965 | 4.8445 | -0.97% | 30180 | 376,454,600 | 1,849,904,805 |
| 2021-06-17 | 4.95 | 4.9655 | 4.993 | 4.945 | -0.35% | 16035 | 159,611,200 | 792,607,679 |
| 2021-06-16 | 5.0035 | 4.983 | 5.05 | 4.9405 | -0.41% | 23746 | 271,036,500 | 1,351,302,463 |
| 2021-06-15 | 5.05 | 5.0035 | 5.0555 | 4.99 | -0.32% | 12538 | 134,276,500 | 673,387,969 |
| 2021-06-14 | 5.043 | 5.0195 | 5.058 | 5.0035 | -0.47% | 10192 | 54,642,100 | 274,278,901 |
| 2021-06-11 | 5.01 | 5.043 | 5.0575 | 5.0075 | +0.67% | 13216 | 130,475,100 | 657,032,197 |
| 2021-06-10 | 4.99 | 5.0095 | 5.0295 | 4.984 | +0.38% | 12165 | 112,535,100 | 563,577,727 |
| 2021-06-09 | 5.009 | 4.9905 | 5.013 | 4.9825 | -0.13% | 12258 | 111,739,800 | 558,260,426 |
| 2021-06-08 | 5.01 | 4.997 | 5.02 | 4.9815 | -0.31% | 15013 | 134,848,300 | 674,207,235 |
| 2021-06-07 | 5.036 | 5.0125 | 5.036 | 4.9955 | -0.18% | 11117 | 110,821,900 | 555,031,391 |
| 2021-06-04 | 5.008 | 5.0215 | 5.039 | 4.97 | -2.95% | 31845 | 346,514,200 | 1,733,576,527 |
| 2021-06-03 | 5.17 | 5.174 | 5.183 | 5.1215 | +0.19% | 20715 | 314,912,900 | 1,624,262,290 |
| 2021-06-02 | 5.1675 | 5.164 | 5.182 | 5.1515 | -0.07% | 18519 | 192,619,200 | 994,305,540 |
| 2021-06-01 | 5.07 | 5.1675 | 5.168 | 5.0455 | +2.01% | 30409 | 398,176,300 | 2,042,388,456 |
| 2021-05-31 | 5.056 | 5.0655 | 5.071 | 5.03 | +0.31% | 12788 | 120,095,300 | 606,735,948 |
| 2021-05-28 | 5.0585 | 5.05 | 5.089 | 5.0345 | -0.17% | 13378 | 164,892,800 | 834,452,199 |
| 2021-05-27 | 5.01 | 5.0585 | 5.066 | 5.0005 | +0.87% | 15566 | 256,680,500 | 1,293,631,289 |
| 2021-05-26 | 5.005 | 5.015 | 5.049 | 4.99 | +0.12% | 14068 | 137,489,000 | 690,257,556 |
| 2021-05-25 | 5.0195 | 5.009 | 5.0205 | 4.981 | +0.17% | 13702 | 94,609,300 | 473,154,117 |
| 2021-05-24 | 5.0255 | 5.0005 | 5.045 | 4.9805 | -0.50% | 16404 | 156,508,000 | 782,919,387 |
| 2021-05-21 | 5.0435 | 5.0255 | 5.049 | 4.9895 | -0.13% | 24549 | 146,335,100 | 733,045,925 |
| 2021-05-20 | 5.0985 | 5.032 | 5.0985 | 5.008 | -0.82% | 15622 | 144,202,400 | 726,107,683 |
| 2021-05-19 | 5.1075 | 5.0735 | 5.11 | 5.04 | -0.02% | 17529 | 195,722,700 | 993,895,648 |
| 2021-05-18 | 5.088 | 5.0745 | 5.105 | 5.06 | +0.13% | 16342 | 153,900,000 | 782,570,637 |
| 2021-05-17 | 5.0565 | 5.068 | 5.098 | 5.015 | -0.12% | 20307 | 178,870,000 | 903,584,735 |
| 2021-05-14 | 5.08 | 5.074 | 5.105 | 5.0225 | 0.00% | 15700 | 192,467,400 | 975,639,174 |
| 2021-05-13 | 5.0205 | 5.074 | 5.11 | 4.964 | +1.01% | 21756 | 307,766,800 | 1,544,549,518 |
| 2021-05-12 | 5.1005 | 5.0235 | 5.139 | 5.0205 | -0.93% | 17740 | 145,605,700 | 738,271,504 |
| 2021-05-11 | 5.062 | 5.0705 | 5.1075 | 5.014 | -0.08% | 18020 | 153,695,700 | 779,999,834 |
| 2021-05-10 | 5.12 | 5.0745 | 5.1235 | 5.0565 | -0.25% | 17559 | 133,008,100 | 677,926,804 |
| 2021-05-07 | 5.066 | 5.087 | 5.1295 | 5.0455 | +0.73% | 19026 | 178,249,200 | 907,387,864 |
| 2021-05-06 | 5.0475 | 5.05 | 5.073 | 5.009 | +0.45% | 11377 | 99,608,700 | 502,469,845 |
| 2021-05-05 | 4.9775 | 5.0275 | 5.068 | 4.948 | +1.17% | 17667 | 184,282,900 | 926,072,810 |
| 2021-05-04 | 4.9475 | 4.9695 | 4.975 | 4.923 | +0.58% | 11719 | 85,250,300 | 422,244,138 |
| 2021-04-30 | 4.962 | 4.941 | 5.004 | 4.9 | -0.37% | 21684 | 200,084,300 | 988,001,065 |
| 2021-04-29 | 5.025 | 4.9595 | 5.043 | 4.9385 | -1.20% | 18637 | 161,412,200 | 804,152,034 |
| 2021-04-28 | 5.1 | 5.0195 | 5.108 | 5.0035 | -1.55% | 19782 | 167,270,900 | 843,161,521 |
| 2021-04-27 | 5.185 | 5.0985 | 5.192 | 5.086 | -0.97% | 21254 | 172,426,500 | 885,764,949 |
| 2021-04-26 | 5.081 | 5.1485 | 5.2015 | 5.052 | +1.81% | 35987 | 455,746,800 | 2,350,039,610 |
| 2021-04-23 | 5.016 | 5.057 | 5.078 | 4.99 | +1.30% | 17724 | 236,111,100 | 1,186,304,247 |
| 2021-04-22 | 5.0005 | 4.992 | 5.032 | 4.962 | -0.54% | 18449 | 258,874,400 | 1,293,454,014 |
| 2021-04-21 | 4.915 | 5.019 | 5.022 | 4.8955 | +2.22% | 19799 | 176,080,800 | 872,736,211 |
| 2021-04-20 | 4.9385 | 4.91 | 4.9555 | 4.8915 | -0.62% | 21605 | 191,595,200 | 943,118,345 |
| 2021-04-19 | 4.958 | 4.9405 | 4.9875 | 4.92 | -0.27% | 17420 | 166,930,600 | 827,637,140 |
| 2021-04-16 | 4.952 | 4.954 | 4.985 | 4.927 | +0.17% | 15366 | 127,630,600 | 632,634,314 |
| 2021-04-15 | 4.962 | 4.9455 | 4.98 | 4.926 | -0.81% | 19266 | 141,343,200 | 698,591,161 |
| 2021-04-14 | 5.015 | 4.986 | 5.0375 | 4.961 | -0.13% | 15920 | 135,794,700 | 677,677,841 |
| 2021-04-13 | 5.0035 | 4.9925 | 5.009 | 4.94 | -0.03% | 17216 | 192,958,100 | 960,407,125 |
| 2021-04-12 | 4.926 | 4.994 | 5.012 | 4.8745 | +1.20% | 23051 | 208,038,500 | 1,034,026,840 |
| 2021-04-09 | 4.999 | 4.935 | 4.999 | 4.908 | -1.13% | 27234 | 202,788,500 | 1,003,704,115 |
| 2021-04-08 | 5.02 | 4.9915 | 5.0285 | 4.951 | -0.40% | 24738 | 212,510,100 | 1,059,744,902 |
| 2021-04-07 | 5.0115 | 5.0115 | 5.03 | 4.9645 | -0.02% | 24934 | 204,264,300 | 1,022,766,110 |
| 2021-04-06 | 5.065 | 5.0125 | 5.0785 | 5 | -0.94% | 29380 | 229,070,800 | 1,149,924,130 |
| 2021-04-05 | 5.101 | 5.06 | 5.107 | 5.0245 | -0.80% | 18395 | 110,773,100 | 559,892,915 |
| 2021-04-02 | 5.103 | 5.101 | 5.116 | 5.082 | +0.18% | 8847 | 69,235,300 | 353,065,542 |
| 2021-04-01 | 5.132 | 5.092 | 5.165 | 5.07 | -0.55% | 18014 | 165,162,300 | 842,977,371 |
| 2021-03-31 | 5.09 | 5.12 | 5.154 | 5.044 | +0.81% | 21160 | 241,776,100 | 1,233,287,471 |
| 2021-03-30 | 5.08 | 5.079 | 5.1415 | 5.0345 | +0.42% | 17833 | 169,324,200 | 859,470,936 |
| 2021-03-29 | 5.0435 | 5.058 | 5.0625 | 5.024 | +0.33% | 13061 | 98,288,500 | 495,311,317 |
| 2021-03-26 | 5.0575 | 5.0415 | 5.066 | 5.016 | -0.06% | 14358 | 93,975,100 | 473,232,229 |
| 2021-03-25 | 5.042 | 5.0445 | 5.0605 | 5.02 | +0.05% | 12159 | 100,513,200 | 506,020,982 |
| 2021-03-24 | 5.028 | 5.042 | 5.073 | 5.005 | +0.40% | 15510 | 137,008,100 | 692,120,056 |
| 2021-03-23 | 5.061 | 5.022 | 5.077 | 5.01 | -1.04% | 24352 | 166,601,700 | 837,529,358 |
| 2021-03-22 | 5.094 | 5.075 | 5.109 | 5.067 | -0.25% | 15371 | 104,283,400 | 530,351,500 |
| 2021-03-19 | 5.0945 | 5.0875 | 5.1045 | 5.06 | +0.05% | 16718 | 220,867,200 | 1,122,623,377 |
| 2021-03-18 | 5.178 | 5.085 | 5.186 | 5.0675 | -1.35% | 19909 | 209,235,100 | 1,076,237,887 |
| 2021-03-17 | 5.218 | 5.1545 | 5.218 | 5.111 | -1.39% | 20720 | 209,830,500 | 1,080,728,067 |
| 2021-03-16 | 5.173 | 5.227 | 5.283 | 5.126 | +0.75% | 35632 | 402,355,600 | 2,100,363,816 |
| 2021-03-15 | 5.06 | 5.188 | 5.2 | 5.05 | +2.62% | 22444 | 202,013,600 | 1,032,092,079 |
| 2021-03-12 | 5.0515 | 5.0555 | 5.082 | 5.03 | -0.29% | 15295 | 151,575,400 | 765,232,384 |
| 2021-03-11 | 5.0505 | 5.07 | 5.092 | 5.0405 | +0.46% | 16915 | 128,618,800 | 651,128,161 |
| 2021-03-10 | 5.0315 | 5.047 | 5.0585 | 5.02 | +0.31% | 17952 | 160,255,500 | 807,173,877 |
| 2021-03-09 | 5.033 | 5.0315 | 5.0775 | 5.005 | -0.35% | 24199 | 205,679,200 | 1,036,986,107 |
| 2021-03-05 | 5.06 | 5.049 | 5.079 | 5.002 | -0.25% | 20071 | 209,980,400 | 1,055,470,175 |
| 2021-03-04 | 5.094 | 5.0615 | 5.0995 | 5.02 | -0.46% | 18795 | 158,255,700 | 800,262,617 |
| 2021-03-03 | 5.0925 | 5.085 | 5.12 | 5.041 | -0.25% | 20859 | 202,758,600 | 1,029,413,913 |
| 2021-03-02 | 5.0845 | 5.0975 | 5.106 | 5.0125 | -0.09% | 35660 | 311,701,700 | 1,574,630,853 |
| 2021-03-01 | 5.1655 | 5.102 | 5.17 | 5.08 | -0.40% | 30907 | 208,631,700 | 1,066,764,126 |
| 2021-02-26 | 5.1175 | 5.1225 | 5.1515 | 5.086 | -0.68% | 10976 | 215,141,000 | 1,100,076,515 |
| 2021-02-25 | 5.1505 | 5.1575 | 5.2 | 5.136 | +0.22% | 10718 | 201,950,000 | 1,043,308,036 |
| 2021-02-24 | 5.1745 | 5.146 | 5.1785 | 5.078 | -0.55% | 19257 | 289,436,000 | 1,487,298,026 |
| 2021-02-22 | 5.2195 | 5.1745 | 5.225 | 5.145 | -0.68% | 11593 | 157,785,000 | 814,968,190 |
| 2021-02-20 | 5.205 | 5.21 | 5.22 | 5.19 | +0.10% | 2462 | 24,045,000 | 125,321,067 |
| 2021-02-19 | 5.2 | 5.205 | 5.2405 | 5.18 | +0.08% | 10473 | 166,895,000 | 867,381,517 |
| 2021-02-18 | 5.281 | 5.201 | 5.281 | 5.18 | -1.29% | 14025 | 270,271,000 | 1,411,317,825 |
| 2021-02-17 | 5.2825 | 5.269 | 5.305 | 5.2545 | -0.26% | 8971 | 159,630,000 | 842,547,912 |
| 2021-02-16 | 5.29 | 5.2825 | 5.31 | 5.268 | -0.35% | 9991 | 158,789,000 | 839,035,896 |
| 2021-02-15 | 5.297 | 5.301 | 5.3265 | 5.2455 | +0.30% | 11460 | 161,072,000 | 851,297,698 |
| 2021-02-12 | 5.3095 | 5.285 | 5.31 | 5.215 | -0.28% | 14259 | 208,101,000 | 1,092,620,523 |
| 2021-02-11 | 5.3275 | 5.3 | 5.3475 | 5.2855 | -0.71% | 7701 | 135,191,000 | 717,900,555 |
| 2021-02-10 | 5.394 | 5.338 | 5.4055 | 5.331 | -0.96% | 7896 | 114,697,000 | 615,727,041 |
| 2021-02-09 | 5.3785 | 5.3895 | 5.4 | 5.3115 | +0.52% | 12275 | 213,435,000 | 1,144,986,106 |
| 2021-02-08 | 5.325 | 5.3615 | 5.3795 | 5.3145 | +0.89% | 8952 | 143,202,000 | 765,590,615 |
| 2021-02-05 | 5.3105 | 5.314 | 5.332 | 5.293 | +0.13% | 7885 | 158,486,000 | 841,463,596 |
| 2021-02-04 | 5.296 | 5.307 | 5.314 | 5.2855 | +0.14% | 7798 | 115,141,000 | 610,141,592 |
| 2021-02-03 | 5.3285 | 5.2995 | 5.3365 | 5.2635 | -0.22% | 13634 | 258,784,000 | 1,370,478,230 |
| 2021-02-02 | 5.3415 | 5.311 | 5.36 | 5.3 | -0.24% | 11171 | 168,608,000 | 899,315,933 |
| 2021-02-01 | 5.2715 | 5.324 | 5.3265 | 5.252 | +1.37% | 12416 | 227,918,000 | 1,205,374,503 |
| 2021-01-29 | 5.3945 | 5.252 | 5.396 | 5.241 | -3.10% | 24931 | 493,481,000 | 2,615,593,569 |
| 2021-01-28 | 5.4325 | 5.42 | 5.4425 | 5.3445 | -0.46% | 14383 | 259,385,000 | 1,399,105,211 |
| 2021-01-27 | 5.5555 | 5.445 | 5.61 | 5.438 | -1.71% | 22517 | 353,890,000 | 1,951,594,430 |
| 2021-01-26 | 5.4765 | 5.54 | 5.5625 | 5.4345 | +0.98% | 14107 | 251,616,000 | 1,385,164,975 |
| 2021-01-25 | 5.359 | 5.4865 | 5.4965 | 5.353 | +2.72% | 23180 | 427,751,000 | 2,329,574,694 |
| 2021-01-22 | 5.325 | 5.341 | 5.39 | 5.2765 | +0.25% | 15838 | 250,947,000 | 1,339,206,078 |
| 2021-01-21 | 5.41 | 5.3275 | 5.4545 | 5.3 | -1.32% | 20076 | 289,071,000 | 1,549,234,497 |
| 2021-01-20 | 5.405 | 5.3985 | 5.4345 | 5.384 | +0.15% | 9045 | 146,932,000 | 794,099,194 |
| 2021-01-19 | 5.434 | 5.3905 | 5.462 | 5.3745 | -0.31% | 9347 | 140,187,000 | 758,833,186 |
| 2021-01-18 | 5.419 | 5.407 | 5.4325 | 5.3565 | +0.08% | 9467 | 150,505,000 | 812,699,049 |
| 2021-01-15 | 5.419 | 5.4025 | 5.4985 | 5.4 | -0.69% | 14644 | 254,753,000 | 1,388,355,715 |
| 2021-01-14 | 5.388 | 5.44 | 5.465 | 5.3295 | +0.42% | 16046 | 223,017,000 | 1,205,615,065 |
| 2021-01-13 | 5.5 | 5.417 | 5.5235 | 5.3655 | -1.42% | 14411 | 245,584,000 | 1,333,589,533 |
| 2021-01-12 | 5.4605 | 5.495 | 5.545 | 5.4215 | +0.39% | 17883 | 335,853,000 | 1,843,255,302 |
| 2021-01-11 | 5.406 | 5.4735 | 5.518 | 5.39 | +0.79% | 17870 | 295,513,000 | 1,615,774,265 |
| 2021-01-08 | 5.43 | 5.4305 | 5.4675 | 5.4015 | +0.55% | 13896 | 217,979,000 | 1,184,103,815 |
| 2021-01-06 | 5.4855 | 5.401 | 5.5055 | 5.3905 | -1.34% | 13228 | 166,427,000 | 903,532,811 |
| 2021-01-05 | 5.3505 | 5.4745 | 5.4935 | 5.321 | +2.36% | 18132 | 280,799,000 | 1,527,224,878 |
| 2021-01-04 | 5.3495 | 5.3485 | 5.4545 | 5.3125 | 0.00% | 15031 | 251,458,000 | 1,358,506,785 |