Интер РАО
IRAO
3.264 ₽ +0.21% ↑История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 3.42 | 3.3945 | 3.423 | 3.36 | -0.88% | 15700 | 64,297,100 | 218,199,445 |
| 2022-12-29 | 3.3235 | 3.4245 | 3.477 | 3.29 | +3.69% | 23052 | 147,485,000 | 496,844,624 |
| 2022-12-28 | 3.23 | 3.3025 | 3.323 | 3.224 | +1.93% | 18303 | 92,520,700 | 304,237,440 |
| 2022-12-27 | 3.21 | 3.24 | 3.252 | 3.188 | +1.25% | 11221 | 89,015,900 | 286,866,321 |
| 2022-12-26 | 3.2 | 3.2 | 3.2285 | 3.182 | +0.79% | 9857 | 64,969,000 | 208,092,239 |
| 2022-12-23 | 3.1965 | 3.175 | 3.21 | 3.17 | -0.36% | 5887 | 33,642,600 | 107,183,246 |
| 2022-12-22 | 3.145 | 3.1865 | 3.219 | 3.145 | +1.19% | 28459 | 83,136,100 | 265,285,609 |
| 2022-12-21 | 3.16 | 3.149 | 3.2 | 3.1305 | -0.03% | 16042 | 62,293,700 | 197,725,401 |
| 2022-12-20 | 3.092 | 3.15 | 3.1575 | 3.08 | +2.19% | 13379 | 60,601,500 | 190,052,881 |
| 2022-12-19 | 3.119 | 3.0825 | 3.1225 | 3.0665 | -1.15% | 9429 | 49,963,800 | 154,735,088 |
| 2022-12-16 | 3.0685 | 3.1185 | 3.183 | 3.0505 | +1.43% | 14902 | 80,836,200 | 252,674,851 |
| 2022-12-15 | 3.0805 | 3.0745 | 3.107 | 3.01 | -0.40% | 17523 | 58,500,900 | 179,049,528 |
| 2022-12-14 | 3.1905 | 3.087 | 3.1985 | 3.046 | -3.49% | 27746 | 116,467,800 | 363,435,512 |
| 2022-12-13 | 3.203 | 3.1985 | 3.219 | 3.175 | -0.12% | 5976 | 22,178,400 | 70,958,676 |
| 2022-12-12 | 3.223 | 3.2025 | 3.2465 | 3.17 | -0.64% | 8119 | 22,636,600 | 72,442,399 |
| 2022-12-09 | 3.241 | 3.223 | 3.255 | 3.2 | -0.49% | 5100 | 21,939,500 | 70,941,690 |
| 2022-12-08 | 3.223 | 3.239 | 3.268 | 3.1915 | +0.50% | 8760 | 38,164,900 | 123,004,987 |
| 2022-12-07 | 3.249 | 3.223 | 3.2575 | 3.185 | -1.10% | 15307 | 89,258,000 | 286,969,524 |
| 2022-12-06 | 3.32 | 3.259 | 3.32 | 3.2535 | -1.35% | 6805 | 25,497,100 | 83,504,041 |
| 2022-12-05 | 3.2915 | 3.3035 | 3.335 | 3.27 | +0.36% | 19891 | 45,750,600 | 151,248,307 |
| 2022-12-02 | 3.3 | 3.2915 | 3.3 | 3.279 | -0.05% | 5040 | 18,769,200 | 61,766,235 |
| 2022-12-01 | 3.29 | 3.293 | 3.3115 | 3.281 | +0.18% | 5796 | 28,409,000 | 93,668,499 |
| 2022-11-30 | 3.2975 | 3.287 | 3.3145 | 3.2605 | -0.23% | 9588 | 38,709,800 | 127,165,669 |
| 2022-11-29 | 3.2615 | 3.2945 | 3.324 | 3.26 | +1.29% | 12753 | 62,119,300 | 204,056,376 |
| 2022-11-28 | 3.2195 | 3.2525 | 3.2685 | 3.2195 | -0.49% | 11455 | 44,848,200 | 145,556,051 |
| 2022-11-25 | 3.234 | 3.2685 | 3.284 | 3.22 | +0.80% | 13586 | 67,309,700 | 219,429,434 |
| 2022-11-24 | 3.232 | 3.2425 | 3.2865 | 3.2105 | +0.32% | 12487 | 57,812,000 | 187,930,666 |
| 2022-11-23 | 3.164 | 3.232 | 3.249 | 3.135 | +2.18% | 25416 | 105,948,400 | 339,562,726 |
| 2022-11-22 | 3.1195 | 3.163 | 3.1685 | 3.116 | +1.09% | 8216 | 48,900,200 | 154,113,663 |
| 2022-11-21 | 3.123 | 3.129 | 3.145 | 3.079 | +0.45% | 8204 | 49,966,600 | 155,442,240 |
| 2022-11-18 | 3.136 | 3.115 | 3.153 | 3.0875 | -0.67% | 8689 | 42,120,100 | 131,486,401 |
| 2022-11-17 | 3.1405 | 3.136 | 3.1695 | 3.11 | +0.26% | 6704 | 33,455,100 | 104,961,308 |
| 2022-11-16 | 3.099 | 3.128 | 3.1795 | 3.0775 | +1.92% | 11079 | 63,586,700 | 198,937,976 |
| 2022-11-15 | 3.181 | 3.069 | 3.189 | 2.93 | -3.55% | 19817 | 97,938,100 | 303,531,473 |
| 2022-11-14 | 3.198 | 3.182 | 3.22 | 3.1515 | -0.50% | 11578 | 58,067,200 | 184,680,025 |
| 2022-11-11 | 3.17 | 3.198 | 3.2245 | 3.1365 | +1.41% | 16401 | 86,988,200 | 277,185,951 |
| 2022-11-10 | 3.128 | 3.1535 | 3.159 | 3.1 | +0.82% | 26534 | 71,025,500 | 222,954,109 |
| 2022-11-09 | 3.1655 | 3.128 | 3.2 | 3.114 | -1.18% | 18543 | 93,222,100 | 294,854,237 |
| 2022-11-08 | 3.1585 | 3.1655 | 3.186 | 3.1355 | +0.22% | 26552 | 141,868,000 | 449,473,517 |
| 2022-11-07 | 3.0385 | 3.1585 | 3.1795 | 3.022 | +4.28% | 20143 | 93,474,500 | 291,205,756 |
| 2022-11-03 | 3.034 | 3.029 | 3.064 | 2.9685 | -0.33% | 20569 | 70,252,500 | 211,174,006 |
| 2022-11-02 | 3.045 | 3.039 | 3.08 | 3.0035 | -0.20% | 12746 | 48,241,100 | 147,259,999 |
| 2022-11-01 | 3.095 | 3.045 | 3.098 | 3.021 | -1.39% | 10718 | 58,867,400 | 180,035,887 |
| 2022-10-31 | 3.079 | 3.088 | 3.115 | 3.04 | +0.60% | 13732 | 55,976,700 | 171,909,582 |
| 2022-10-28 | 3.062 | 3.0695 | 3.0985 | 3.01 | 0.00% | 19694 | 88,628,700 | 270,776,874 |
| 2022-10-27 | 2.9745 | 3.0695 | 3.097 | 2.9655 | +3.38% | 19102 | 83,943,100 | 253,712,973 |
| 2022-10-26 | 2.971 | 2.969 | 3.017 | 2.931 | 0.00% | 14912 | 64,624,600 | 192,133,903 |
| 2022-10-25 | 2.925 | 2.969 | 3 | 2.915 | +1.42% | 17842 | 65,556,000 | 194,119,258 |
| 2022-10-24 | 2.889 | 2.9275 | 2.9425 | 2.871 | +2.16% | 16928 | 86,958,100 | 253,270,531 |
| 2022-10-21 | 2.84 | 2.8655 | 2.884 | 2.772 | +0.56% | 13107 | 63,008,900 | 178,898,871 |
| 2022-10-20 | 2.8085 | 2.8495 | 2.88 | 2.8085 | +1.48% | 12749 | 82,715,800 | 236,103,177 |
| 2022-10-19 | 2.81 | 2.808 | 2.828 | 2.763 | +0.07% | 14960 | 108,726,800 | 303,998,320 |
| 2022-10-18 | 2.887 | 2.806 | 2.91 | 2.8055 | -2.77% | 16191 | 80,257,400 | 229,470,677 |
| 2022-10-17 | 2.858 | 2.886 | 2.888 | 2.81 | +1.75% | 16484 | 90,780,500 | 259,286,306 |
| 2022-10-14 | 2.7985 | 2.8365 | 2.8765 | 2.7615 | +1.67% | 32700 | 143,578,700 | 405,163,050 |
| 2022-10-13 | 2.7765 | 2.79 | 2.82 | 2.732 | +0.18% | 10019 | 42,596,200 | 118,401,808 |
| 2022-10-12 | 2.7825 | 2.785 | 2.829 | 2.76 | +0.63% | 15335 | 86,863,600 | 243,035,604 |
| 2022-10-11 | 2.691 | 2.7675 | 2.789 | 2.617 | +3.69% | 19255 | 80,902,300 | 220,661,734 |
| 2022-10-10 | 2.45 | 2.669 | 2.69 | 2.45 | +2.30% | 16650 | 113,260,100 | 296,707,429 |
| 2022-10-07 | 2.76 | 2.609 | 2.7885 | 2.5685 | -5.01% | 16911 | 89,847,600 | 242,108,193 |
| 2022-10-06 | 2.7005 | 2.7465 | 2.7865 | 2.7005 | +1.05% | 10017 | 52,948,000 | 145,335,957 |
| 2022-10-05 | 2.759 | 2.718 | 2.759 | 2.6365 | -1.93% | 20315 | 151,256,400 | 410,280,390 |
| 2022-10-04 | 2.7005 | 2.7715 | 2.795 | 2.6915 | +2.69% | 24273 | 196,587,800 | 538,129,709 |
| 2022-10-03 | 2.6 | 2.699 | 2.708 | 2.5115 | +4.49% | 19345 | 104,187,500 | 272,683,193 |
| 2022-09-30 | 2.568 | 2.583 | 2.618 | 2.4345 | +1.33% | 20442 | 115,239,500 | 289,646,144 |
| 2022-09-29 | 2.575 | 2.549 | 2.591 | 2.403 | -0.68% | 18399 | 102,883,600 | 255,851,609 |
| 2022-09-28 | 2.62 | 2.5665 | 2.69 | 2.512 | -2.69% | 20482 | 138,731,000 | 356,443,364 |
| 2022-09-27 | 2.53 | 2.6375 | 2.641 | 2.5 | +5.50% | 19228 | 102,798,700 | 264,729,171 |
| 2022-09-26 | 2.74 | 2.5 | 2.74 | 2.334 | -9.91% | 43937 | 255,734,900 | 644,629,200 |
| 2022-09-23 | 2.919 | 2.775 | 2.9285 | 2.661 | -4.41% | 23578 | 124,633,200 | 342,495,357 |
| 2022-09-22 | 2.899 | 2.903 | 2.966 | 2.8625 | +0.55% | 16447 | 67,230,400 | 195,962,754 |
| 2022-09-21 | 2.75 | 2.887 | 2.9995 | 2.711 | -6.13% | 24481 | 103,644,000 | 300,322,430 |
| 2022-09-20 | 3.275 | 3.0755 | 3.29 | 2.9005 | -6.02% | 43610 | 185,384,100 | 574,063,997 |
| 2022-09-19 | 3.2475 | 3.2725 | 3.28 | 3.223 | +0.94% | 17300 | 43,755,500 | 142,673,882 |
| 2022-09-16 | 3.253 | 3.242 | 3.2735 | 3.211 | -0.34% | 10505 | 33,285,900 | 107,795,548 |
| 2022-09-15 | 3.26 | 3.253 | 3.3 | 3.2075 | +0.06% | 14052 | 60,180,900 | 196,125,223 |
| 2022-09-14 | 3.218 | 3.251 | 3.265 | 3.168 | +1.03% | 14078 | 56,601,800 | 181,870,997 |
| 2022-09-13 | 3.257 | 3.218 | 3.27 | 3.203 | -1.17% | 9866 | 35,165,100 | 113,755,935 |
| 2022-09-12 | 3.231 | 3.256 | 3.29 | 3.222 | +0.34% | 10878 | 39,621,700 | 129,175,739 |
| 2022-09-09 | 3.21 | 3.245 | 3.2475 | 3.18 | +1.41% | 7471 | 33,454,500 | 107,453,912 |
| 2022-09-08 | 3.2565 | 3.2 | 3.28 | 3.2 | -1.70% | 15295 | 76,607,400 | 248,286,350 |
| 2022-09-07 | 3.245 | 3.2555 | 3.31 | 3.216 | +0.17% | 13610 | 65,506,400 | 213,884,227 |
| 2022-09-06 | 3.3125 | 3.25 | 3.389 | 3.107 | -1.89% | 31111 | 166,375,700 | 542,529,977 |
| 2022-09-05 | 3.233 | 3.3125 | 3.3385 | 3.2115 | +2.17% | 17553 | 77,132,000 | 252,047,421 |
| 2022-09-02 | 3.1755 | 3.242 | 3.242 | 3.1755 | +1.65% | 13734 | 67,376,600 | 216,640,547 |
| 2022-09-01 | 3.217 | 3.1895 | 3.2355 | 3.152 | -0.64% | 16895 | 77,582,100 | 247,380,540 |
| 2022-08-31 | 3.145 | 3.21 | 3.21 | 3.145 | +1.34% | 12018 | 78,522,900 | 249,717,385 |
| 2022-08-30 | 3.1695 | 3.1675 | 3.19 | 3.13 | -0.03% | 14646 | 73,504,100 | 232,210,876 |
| 2022-08-29 | 3.186 | 3.1685 | 3.196 | 3.157 | -0.55% | 9858 | 36,821,000 | 116,934,403 |
| 2022-08-26 | 3.145 | 3.186 | 3.198 | 3.1105 | +1.46% | 15688 | 76,046,400 | 240,109,325 |
| 2022-08-25 | 3.042 | 3.14 | 3.15 | 3.0305 | +3.63% | 24410 | 135,857,600 | 423,278,778 |
| 2022-08-24 | 3.075 | 3.03 | 3.077 | 2.9945 | -1.11% | 7346 | 41,329,800 | 125,767,941 |
| 2022-08-23 | 3.039 | 3.064 | 3.072 | 3.0335 | +0.82% | 10344 | 49,318,600 | 150,890,465 |
| 2022-08-22 | 3 | 3.039 | 3.04 | 2.9765 | +1.30% | 9702 | 47,583,000 | 143,657,707 |
| 2022-08-19 | 3.003 | 3 | 3.006 | 2.961 | -0.08% | 11185 | 46,731,100 | 139,827,969 |
| 2022-08-18 | 3 | 3.0025 | 3.0255 | 2.9995 | +0.18% | 6286 | 33,437,300 | 100,553,162 |
| 2022-08-17 | 2.999 | 2.997 | 3.0395 | 2.997 | -0.08% | 12091 | 61,521,300 | 185,280,421 |
| 2022-08-16 | 3.075 | 2.9995 | 3.085 | 2.999 | -1.82% | 16714 | 87,933,500 | 267,172,684 |
| 2022-08-15 | 2.9635 | 3.055 | 3.0745 | 2.9405 | +3.02% | 18051 | 110,158,400 | 332,224,161 |
| 2022-08-12 | 2.99 | 2.9655 | 2.9955 | 2.956 | -1.18% | 16649 | 73,965,000 | 219,936,149 |
| 2022-08-11 | 3.05 | 3.001 | 3.06 | 2.9905 | -1.57% | 19460 | 114,252,300 | 344,772,331 |
| 2022-08-10 | 3.0555 | 3.049 | 3.0785 | 3.01 | -0.20% | 18932 | 104,515,400 | 318,201,937 |
| 2022-08-09 | 3.11 | 3.055 | 3.12 | 3.0485 | -1.93% | 12781 | 67,637,100 | 207,962,879 |
| 2022-08-08 | 3.09 | 3.115 | 3.148 | 3.08 | +2.40% | 14519 | 68,977,600 | 214,473,374 |
| 2022-08-05 | 3.09 | 3.042 | 3.1205 | 3 | -1.55% | 16588 | 72,382,800 | 219,940,224 |
| 2022-08-04 | 3.225 | 3.09 | 3.229 | 3.062 | -4.05% | 18967 | 72,875,200 | 229,835,601 |
| 2022-08-03 | 3.2645 | 3.2205 | 3.266 | 3.206 | -0.76% | 7419 | 41,106,500 | 133,262,782 |
| 2022-08-02 | 3.25 | 3.245 | 3.28 | 3.2225 | -0.15% | 7235 | 39,256,200 | 127,658,850 |
| 2022-08-01 | 3.233 | 3.25 | 3.28 | 3.21 | +0.53% | 9647 | 48,265,100 | 156,716,408 |
| 2022-07-29 | 3.235 | 3.233 | 3.248 | 3.21 | -0.05% | 9193 | 46,231,100 | 149,524,610 |
| 2022-07-28 | 3.264 | 3.2345 | 3.2885 | 3.1925 | -0.74% | 15608 | 80,785,300 | 260,919,501 |
| 2022-07-27 | 3.304 | 3.2585 | 3.314 | 3.231 | -1.38% | 16764 | 83,369,100 | 272,716,376 |
| 2022-07-26 | 3.2765 | 3.304 | 3.34 | 3.268 | +1.15% | 12966 | 63,597,700 | 210,004,013 |
| 2022-07-25 | 3.284 | 3.2665 | 3.294 | 3.2635 | -0.50% | 7508 | 32,030,100 | 105,009,492 |
| 2022-07-22 | 3.27 | 3.283 | 3.31 | 3.265 | +0.23% | 7934 | 38,780,500 | 127,516,892 |
| 2022-07-21 | 3.3045 | 3.2755 | 3.3045 | 3.25 | -1.24% | 9847 | 54,337,100 | 177,624,858 |
| 2022-07-20 | 3.287 | 3.3165 | 3.3165 | 3.2595 | +1.80% | 9953 | 57,234,200 | 188,315,127 |
| 2022-07-19 | 3.255 | 3.258 | 3.321 | 3.211 | +0.09% | 22212 | 101,785,300 | 333,134,267 |
| 2022-07-18 | 3.41 | 3.255 | 3.4225 | 3.255 | -4.38% | 25676 | 107,926,400 | 357,651,029 |
| 2022-07-15 | 3.3 | 3.404 | 3.405 | 3.242 | +3.47% | 21455 | 103,735,500 | 346,375,727 |
| 2022-07-14 | 3.2 | 3.29 | 3.3 | 3.182 | +2.80% | 13000 | 59,567,500 | 193,295,585 |
| 2022-07-13 | 3.2735 | 3.2005 | 3.2745 | 3.163 | -2.27% | 17265 | 80,292,900 | 258,225,426 |
| 2022-07-12 | 3.375 | 3.275 | 3.397 | 3.2215 | -3.69% | 21131 | 116,270,000 | 382,442,555 |
| 2022-07-11 | 3.3875 | 3.4005 | 3.4455 | 3.3555 | +0.04% | 12891 | 54,560,700 | 184,959,808 |
| 2022-07-08 | 3.4195 | 3.399 | 3.47 | 3.3605 | -0.60% | 19474 | 62,235,200 | 212,094,908 |
| 2022-07-07 | 3.4115 | 3.4195 | 3.425 | 3.352 | -0.07% | 21891 | 57,517,300 | 195,089,580 |
| 2022-07-06 | 3.39 | 3.422 | 3.49 | 3.388 | +0.06% | 17425 | 59,299,100 | 204,487,465 |
| 2022-07-05 | 3.45 | 3.42 | 3.46 | 3.355 | -1.16% | 17923 | 84,216,700 | 286,159,948 |
| 2022-07-04 | 3.46 | 3.46 | 3.525 | 3.4485 | +0.65% | 15166 | 63,614,100 | 221,955,396 |
| 2022-07-01 | 3.348 | 3.4375 | 3.567 | 3.2985 | +3.23% | 21890 | 123,891,200 | 430,162,548 |
| 2022-06-30 | 3.51 | 3.33 | 3.595 | 3.25 | -5.57% | 30445 | 180,895,400 | 615,690,809 |
| 2022-06-29 | 3.7 | 3.5265 | 3.7 | 3.5265 | -4.86% | 23467 | 120,341,700 | 433,202,058 |
| 2022-06-28 | 3.8015 | 3.7065 | 3.8685 | 3.692 | -2.46% | 28862 | 161,739,100 | 615,025,198 |
| 2022-06-27 | 3.629 | 3.8 | 3.8 | 3.607 | +4.68% | 22429 | 128,592,700 | 476,383,249 |
| 2022-06-24 | 3.5995 | 3.63 | 3.6385 | 3.5185 | +0.95% | 15949 | 85,438,300 | 305,673,242 |
| 2022-06-23 | 3.6 | 3.596 | 3.617 | 3.54 | -0.58% | 15257 | 94,167,400 | 337,351,188 |
| 2022-06-22 | 3.515 | 3.617 | 3.62 | 3.4205 | +1.73% | 29606 | 171,234,400 | 605,384,152 |
| 2022-06-21 | 3.64 | 3.5555 | 3.655 | 3.4915 | -2.27% | 36145 | 200,132,200 | 709,615,516 |
| 2022-06-20 | 3.455 | 3.638 | 3.64 | 3.4505 | +5.60% | 40236 | 226,637,400 | 802,138,598 |
| 2022-06-17 | 3.297 | 3.445 | 3.446 | 3.275 | +4.62% | 27145 | 162,351,700 | 550,539,023 |
| 2022-06-16 | 3.22 | 3.293 | 3.293 | 3.2005 | +2.27% | 18480 | 95,078,500 | 308,505,897 |
| 2022-06-15 | 3.21 | 3.22 | 3.225 | 3.166 | 0.00% | 20952 | 88,332,000 | 282,291,285 |
| 2022-06-14 | 3.15 | 3.22 | 3.23 | 3.0905 | +2.55% | 21078 | 167,941,600 | 531,831,355 |
| 2022-06-10 | 2.994 | 3.14 | 3.147 | 2.95 | +4.49% | 22337 | 105,236,500 | 320,306,256 |
| 2022-06-09 | 2.994 | 3.005 | 3.03 | 2.953 | -7.21% | 34055 | 215,138,700 | 643,022,132 |
| 2022-06-08 | 3.218 | 3.2385 | 3.248 | 3.2 | -0.35% | 25302 | 167,406,400 | 540,115,509 |
| 2022-06-07 | 3.2595 | 3.25 | 3.279 | 3.195 | -0.31% | 17938 | 120,659,100 | 390,314,547 |
| 2022-06-06 | 3.255 | 3.26 | 3.2795 | 3.2 | +0.23% | 18197 | 96,412,500 | 312,151,675 |
| 2022-06-03 | 3.2895 | 3.2525 | 3.35 | 3.164 | -1.44% | 32346 | 204,493,600 | 668,063,254 |
| 2022-06-02 | 3.189 | 3.3 | 3.31 | 3.165 | +4.10% | 20695 | 157,816,000 | 513,646,709 |
| 2022-06-01 | 3.15 | 3.17 | 3.232 | 3.0435 | +0.32% | 19643 | 117,481,300 | 369,864,992 |
| 2022-05-31 | 3.27 | 3.16 | 3.27 | 3.132 | -2.96% | 20260 | 107,039,000 | 341,190,008 |
| 2022-05-30 | 3.1795 | 3.2565 | 3.2965 | 3.171 | +3.05% | 28192 | 198,131,800 | 642,537,104 |
| 2022-05-27 | 2.958 | 3.16 | 3.1645 | 2.95 | +7.36% | 31838 | 220,211,400 | 679,864,287 |
| 2022-05-26 | 2.861 | 2.9435 | 2.97 | 2.857 | +2.67% | 16673 | 114,304,700 | 332,877,253 |
| 2022-05-25 | 2.8705 | 2.867 | 2.924 | 2.851 | +0.30% | 11091 | 55,899,200 | 160,692,764 |
| 2022-05-24 | 2.84 | 2.8585 | 2.89 | 2.762 | +1.19% | 21850 | 172,261,900 | 491,352,966 |
| 2022-05-23 | 2.89 | 2.825 | 2.9 | 2.8105 | -1.94% | 14825 | 87,452,900 | 248,218,519 |
| 2022-05-20 | 2.853 | 2.881 | 2.9 | 2.82 | +1.27% | 17156 | 109,904,300 | 314,694,283 |
| 2022-05-19 | 2.78 | 2.845 | 2.874 | 2.765 | +2.71% | 12340 | 89,878,700 | 253,874,703 |
| 2022-05-18 | 2.8 | 2.77 | 2.8955 | 2.75 | -0.54% | 20512 | 169,135,700 | 478,243,743 |
| 2022-05-17 | 2.77 | 2.785 | 2.8 | 2.765 | +0.58% | 12226 | 86,072,600 | 239,483,612 |
| 2022-05-16 | 2.7595 | 2.769 | 2.8 | 2.7505 | +0.34% | 13049 | 78,138,700 | 216,290,270 |
| 2022-05-13 | 2.76 | 2.7595 | 2.7985 | 2.7045 | +1.34% | 14377 | 109,048,800 | 302,289,458 |
| 2022-05-12 | 2.81 | 2.723 | 2.815 | 2.691 | -1.98% | 13178 | 67,736,700 | 186,386,146 |
| 2022-05-11 | 2.7685 | 2.778 | 2.819 | 2.742 | +0.87% | 13660 | 65,042,100 | 180,884,822 |
| 2022-05-06 | 2.7925 | 2.754 | 2.845 | 2.728 | -1.29% | 17511 | 98,883,400 | 275,180,588 |
| 2022-05-05 | 2.73 | 2.79 | 2.7985 | 2.7 | +3.31% | 20541 | 121,913,200 | 335,993,015 |
| 2022-05-04 | 2.7125 | 2.7005 | 2.7795 | 2.65 | +0.04% | 13787 | 82,528,900 | 222,131,527 |
| 2022-04-29 | 2.612 | 2.6995 | 2.72 | 2.606 | +3.35% | 15021 | 97,352,000 | 259,396,392 |
| 2022-04-28 | 2.53 | 2.612 | 2.75 | 2.512 | +4.06% | 35115 | 282,546,700 | 755,292,755 |
| 2022-04-27 | 2.4605 | 2.51 | 2.547 | 2.454 | +2.03% | 12561 | 97,947,800 | 246,914,789 |
| 2022-04-26 | 2.388 | 2.46 | 2.476 | 2.375 | +3.58% | 12844 | 67,489,000 | 164,918,544 |
| 2022-04-25 | 2.43 | 2.375 | 2.43 | 2.35 | -2.26% | 14218 | 42,406,700 | 101,122,555 |
| 2022-04-22 | 2.43 | 2.43 | 2.4785 | 2.401 | -0.18% | 10547 | 32,508,300 | 79,123,951 |
| 2022-04-21 | 2.495 | 2.4345 | 2.495 | 2.4345 | -1.83% | 9476 | 32,884,800 | 81,239,562 |
| 2022-04-20 | 2.415 | 2.48 | 2.549 | 2.412 | +2.71% | 15605 | 88,533,700 | 219,661,368 |
| 2022-04-19 | 2.45 | 2.4145 | 2.453 | 2.33 | -1.45% | 17804 | 84,566,700 | 202,537,287 |
| 2022-04-18 | 2.5415 | 2.45 | 2.5945 | 2.45 | -3.92% | 14696 | 58,595,100 | 146,145,622 |
| 2022-04-15 | 2.51 | 2.55 | 2.55 | 2.41 | +2.18% | 17100 | 106,701,300 | 264,353,237 |
| 2022-04-14 | 2.6775 | 2.4955 | 2.69 | 2.41 | -6.62% | 24512 | 149,178,000 | 377,345,832 |
| 2022-04-13 | 2.693 | 2.6725 | 2.71 | 2.6515 | -0.54% | 6885 | 34,079,300 | 91,239,466 |
| 2022-04-12 | 2.68 | 2.687 | 2.7195 | 2.6045 | +0.26% | 12464 | 43,400,200 | 115,040,063 |
| 2022-04-11 | 2.6865 | 2.68 | 2.7555 | 2.6605 | -0.58% | 15621 | 58,951,900 | 160,117,463 |
| 2022-04-08 | 2.685 | 2.6955 | 2.6995 | 2.6385 | +0.77% | 11910 | 52,982,000 | 141,811,709 |
| 2022-04-07 | 2.6795 | 2.675 | 2.6985 | 2.638 | +1.38% | 11999 | 53,092,900 | 141,784,790 |
| 2022-04-06 | 2.65 | 2.6385 | 2.76 | 2.63 | -2.46% | 16416 | 93,112,300 | 251,713,615 |
| 2022-04-05 | 2.8665 | 2.705 | 2.895 | 2.6205 | -5.50% | 30305 | 164,375,900 | 450,165,207 |
| 2022-04-04 | 2.9445 | 2.8625 | 2.969 | 2.79 | -0.61% | 29813 | 181,934,100 | 527,159,503 |
| 2022-04-01 | 2.7785 | 2.88 | 2.998 | 2.71 | +5.67% | 51418 | 402,401,300 | 1,145,768,651 |
| 2022-03-31 | 2.585 | 2.7255 | 2.749 | 2.459 | +9.15% | 44314 | 291,985,400 | 760,608,913 |
| 2022-03-30 | 2.1875 | 2.497 | 2.786 | 2.1875 | +25.54% | 35226 | 314,368,300 | 784,417,135 |
| 2022-03-29 | 2.082 | 1.989 | 2.23 | 1.91 | -4.47% | 20027 | 141,192,600 | 292,647,912 |
| 2022-03-28 | 2.292 | 2.082 | 2.292 | 2.08 | -6.74% | 14684 | 89,157,800 | 190,274,219 |
| 2022-03-25 | 2.49 | 2.2325 | 2.5 | 2.21 | -6.98% | 20744 | 110,817,000 | 257,263,343 |
| 2022-03-24 | 2.7 | 2.4 | 2.8935 | 2.4 | -6.94% | 39620 | 250,562,500 | 662,956,045 |
| 2022-02-25 | 1.8615 | 2.579 | 2.85 | 1.8615 | +26.24% | 64375 | 662,436,400 | 1,570,384,087 |
| 2022-02-24 | 2.9365 | 2.043 | 2.9365 | 1.255 | -37.59% | 85657 | 1,012,241,000 | 1,988,531,725 |
| 2022-02-22 | 2.905 | 3.2735 | 3.349 | 2.672 | +10.89% | 86446 | 1,048,708,900 | 3,175,712,107 |
| 2022-02-21 | 3.509 | 2.952 | 3.6075 | 2.833 | -15.42% | 112006 | 1,575,858,200 | 5,032,312,717 |
| 2022-02-18 | 3.6845 | 3.49 | 3.7365 | 3.4815 | -4.89% | 38960 | 398,355,500 | 1,450,519,361 |
| 2022-02-17 | 3.85 | 3.6695 | 3.85 | 3.661 | -4.19% | 37123 | 351,288,900 | 1,306,919,075 |
| 2022-02-16 | 3.7905 | 3.83 | 3.852 | 3.771 | +1.04% | 25629 | 268,241,800 | 1,022,916,083 |
| 2022-02-15 | 3.6325 | 3.7905 | 3.798 | 3.6325 | +4.38% | 29118 | 373,501,400 | 1,395,773,256 |
| 2022-02-14 | 3.6325 | 3.6315 | 3.6795 | 3.556 | -0.10% | 42108 | 477,137,300 | 1,723,684,683 |
| 2022-02-11 | 3.7925 | 3.635 | 3.8085 | 3.625 | -4.15% | 48392 | 461,514,200 | 1,707,826,020 |
| 2022-02-10 | 3.94 | 3.7925 | 3.9485 | 3.731 | -3.62% | 45934 | 619,587,700 | 2,368,621,473 |
| 2022-02-09 | 3.856 | 3.935 | 3.9395 | 3.856 | +2.14% | 20780 | 361,315,900 | 1,407,903,643 |
| 2022-02-08 | 3.806 | 3.8525 | 3.897 | 3.78 | +1.33% | 16936 | 190,997,900 | 734,515,565 |
| 2022-02-07 | 3.825 | 3.802 | 3.843 | 3.7615 | -0.60% | 10586 | 92,688,000 | 351,273,828 |
| 2022-02-04 | 3.78 | 3.825 | 3.833 | 3.7535 | +1.92% | 15222 | 176,072,000 | 667,425,881 |
| 2022-02-03 | 3.8065 | 3.753 | 3.809 | 3.711 | -1.47% | 17235 | 163,518,500 | 614,295,856 |
| 2022-02-02 | 3.848 | 3.809 | 3.881 | 3.786 | -0.70% | 14588 | 135,908,400 | 519,217,093 |
| 2022-02-01 | 3.91 | 3.836 | 3.93 | 3.785 | -1.58% | 19143 | 209,850,000 | 806,760,738 |
| 2022-01-31 | 3.82 | 3.8975 | 3.931 | 3.82 | +0.92% | 16287 | 132,010,000 | 512,987,994 |
| 2022-01-28 | 3.865 | 3.862 | 3.98 | 3.791 | -0.08% | 22999 | 264,849,200 | 1,020,897,024 |
| 2022-01-27 | 3.8 | 3.865 | 3.992 | 3.7105 | +1.43% | 36409 | 337,618,800 | 1,310,392,369 |
| 2022-01-26 | 3.899 | 3.8105 | 3.9025 | 3.78 | -2.22% | 31762 | 279,520,700 | 1,075,544,957 |
| 2022-01-25 | 3.85 | 3.897 | 3.912 | 3.71 | +1.22% | 25549 | 275,647,000 | 1,047,412,692 |
| 2022-01-24 | 4.0425 | 3.85 | 4.075 | 3.604 | -4.76% | 48327 | 530,953,300 | 2,021,626,511 |
| 2022-01-21 | 4.1295 | 4.0425 | 4.153 | 4.0295 | -2.09% | 24290 | 331,481,900 | 1,356,216,091 |
| 2022-01-20 | 4.1515 | 4.129 | 4.224 | 4.056 | -0.54% | 23997 | 287,045,000 | 1,191,828,422 |
| 2022-01-19 | 4.0225 | 4.1515 | 4.22 | 3.8915 | +3.61% | 26425 | 340,377,100 | 1,403,341,125 |
| 2022-01-18 | 4.216 | 4.007 | 4.219 | 3.882 | -4.74% | 51646 | 695,991,800 | 2,779,267,720 |
| 2022-01-17 | 4.296 | 4.2065 | 4.3295 | 4.1425 | -2.08% | 19928 | 223,581,300 | 944,899,446 |
| 2022-01-14 | 4.307 | 4.296 | 4.332 | 4.1515 | +0.05% | 34803 | 532,939,100 | 2,264,521,157 |
| 2022-01-13 | 4.371 | 4.294 | 4.4 | 4.2505 | -1.95% | 30141 | 360,238,500 | 1,565,451,819 |
| 2022-01-12 | 4.3805 | 4.3795 | 4.431 | 4.3175 | -0.23% | 20210 | 230,848,400 | 1,009,443,064 |
| 2022-01-11 | 4.294 | 4.3895 | 4.4085 | 4.267 | +2.22% | 19766 | 293,100,200 | 1,275,715,208 |
| 2022-01-10 | 4.269 | 4.294 | 4.3485 | 4.2045 | +1.09% | 21684 | 258,412,700 | 1,105,694,208 |
| 2022-01-06 | 4.25 | 4.2475 | 4.335 | 4.1835 | +0.32% | 24338 | 306,761,700 | 1,306,150,717 |
| 2022-01-05 | 4.416 | 4.234 | 4.433 | 4.2325 | -4.07% | 15325 | 126,101,200 | 548,521,511 |
| 2022-01-04 | 4.38 | 4.4135 | 4.449 | 4.38 | +0.65% | 17503 | 180,807,300 | 796,578,131 |
| 2022-01-03 | 4.273 | 4.385 | 4.413 | 4.26 | 0.00% | 17763 | 156,131,800 | 681,353,818 |