Красноярскэнергосбыт
KRSBP
22.16 ₽ -3.65% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 8.86 | 8.72 | 8.9 | 8.62 | -0.91% | 27 | 6,700 | 59,080 |
| 2022-12-29 | 8.76 | 8.8 | 8.84 | 8.68 | +1.62% | 31 | 6,700 | 58,562 |
| 2022-12-28 | 8.7 | 8.66 | 8.9 | 8.54 | 0.00% | 66 | 26,100 | 228,306 |
| 2022-12-27 | 8.74 | 8.66 | 8.76 | 8.66 | -0.69% | 28 | 5,500 | 47,960 |
| 2022-12-26 | 8.66 | 8.72 | 8.74 | 8.54 | +0.69% | 20 | 3,000 | 26,036 |
| 2022-12-23 | 8.54 | 8.66 | 8.68 | 8.52 | +0.93% | 21 | 7,400 | 63,610 |
| 2022-12-22 | 8.66 | 8.58 | 8.66 | 8.26 | -1.15% | 105 | 63,100 | 533,420 |
| 2022-12-21 | 8.44 | 8.68 | 8.72 | 8.44 | +0.93% | 31 | 11,000 | 95,304 |
| 2022-12-20 | 8.52 | 8.6 | 8.62 | 8.52 | +0.70% | 15 | 3,200 | 27,472 |
| 2022-12-19 | 8.5 | 8.54 | 8.58 | 8.42 | +0.23% | 43 | 8,800 | 74,610 |
| 2022-12-16 | 8.56 | 8.52 | 8.7 | 8.44 | +0.24% | 31 | 9,400 | 80,752 |
| 2022-12-15 | 8.54 | 8.5 | 8.56 | 8.5 | 0.00% | 7 | 800 | 6,820 |
| 2022-12-14 | 8.56 | 8.5 | 8.58 | 8.38 | -0.47% | 44 | 20,200 | 171,170 |
| 2022-12-13 | 8.6 | 8.54 | 8.6 | 8.44 | -0.70% | 40 | 12,100 | 103,000 |
| 2022-12-12 | 8.64 | 8.6 | 8.64 | 8.48 | 0.00% | 29 | 6,900 | 58,864 |
| 2022-12-09 | 8.74 | 8.6 | 8.74 | 8.54 | -0.92% | 24 | 7,700 | 66,442 |
| 2022-12-08 | 8.6 | 8.68 | 8.74 | 8.6 | +2.12% | 33 | 14,200 | 123,004 |
| 2022-12-07 | 8.8 | 8.5 | 8.8 | 8.3 | -4.06% | 177 | 89,700 | 761,722 |
| 2022-12-06 | 8.86 | 8.86 | 8.98 | 8.72 | -0.23% | 53 | 13,100 | 115,694 |
| 2022-12-05 | 8.88 | 8.88 | 9.12 | 8.86 | +0.23% | 13 | 5,100 | 45,378 |
| 2022-12-02 | 8.88 | 8.86 | 8.9 | 8.86 | -1.12% | 11 | 2,300 | 20,432 |
| 2022-12-01 | 8.8 | 8.96 | 9.08 | 8.76 | -0.44% | 60 | 14,000 | 124,056 |
| 2022-11-30 | 8.94 | 9 | 9.16 | 8.8 | -0.44% | 50 | 22,700 | 201,062 |
| 2022-11-29 | 8.98 | 9.04 | 9.16 | 8.92 | +0.22% | 20 | 8,800 | 79,316 |
| 2022-11-28 | 9.26 | 9.02 | 9.5 | 8.92 | -0.88% | 39 | 9,300 | 85,048 |
| 2022-11-25 | 9.16 | 9.1 | 9.18 | 9.04 | +0.44% | 6 | 1,100 | 10,022 |
| 2022-11-24 | 9.04 | 9.06 | 9.12 | 9.04 | -0.22% | 25 | 9,400 | 85,210 |
| 2022-11-23 | 8.84 | 9.08 | 9.08 | 8.8 | +2.02% | 20 | 4,600 | 40,918 |
| 2022-11-22 | 9.1 | 8.9 | 9.1 | 8.7 | -0.22% | 25 | 6,600 | 58,420 |
| 2022-11-21 | 8.98 | 8.92 | 9.2 | 8.22 | -1.11% | 130 | 117,400 | 1,017,512 |
| 2022-11-18 | 8.94 | 9.02 | 9.68 | 8.94 | +0.45% | 57 | 12,900 | 118,516 |
| 2022-11-17 | 8.98 | 8.98 | 8.98 | 8.76 | -0.66% | 18 | 3,500 | 30,992 |
| 2022-11-16 | 8.72 | 9.04 | 9.04 | 8.72 | +2.26% | 34 | 6,600 | 58,708 |
| 2022-11-15 | 8.8 | 8.84 | 8.94 | 8.66 | -0.23% | 36 | 9,400 | 82,974 |
| 2022-11-14 | 8.86 | 8.86 | 8.86 | 8.76 | +0.23% | 31 | 6,700 | 59,062 |
| 2022-11-11 | 9.26 | 8.84 | 9.28 | 8.84 | -1.34% | 34 | 6,000 | 53,990 |
| 2022-11-10 | 8.92 | 8.96 | 9.2 | 8.9 | -0.22% | 19 | 2,800 | 25,132 |
| 2022-11-09 | 9.06 | 8.98 | 9.28 | 8.9 | 0.00% | 38 | 9,400 | 84,686 |
| 2022-11-08 | 9.16 | 8.98 | 10.88 | 8.84 | +0.90% | 414 | 205,700 | 1,987,432 |
| 2022-11-07 | 9.1 | 8.9 | 9.1 | 8.84 | 0.00% | 24 | 5,200 | 46,182 |
| 2022-11-03 | 8.86 | 8.9 | 8.96 | 8.84 | -1.77% | 33 | 9,600 | 85,212 |
| 2022-11-02 | 9.08 | 9.06 | 9.12 | 8.82 | -0.22% | 32 | 8,900 | 79,488 |
| 2022-11-01 | 9.26 | 9.08 | 9.26 | 8.72 | -2.99% | 92 | 40,000 | 359,532 |
| 2022-10-31 | 9.22 | 9.36 | 9.6 | 9.06 | -1.06% | 32 | 7,500 | 70,708 |
| 2022-10-28 | 9.2 | 9.46 | 10.08 | 9.2 | +0.21% | 44 | 14,700 | 137,780 |
| 2022-10-27 | 9.16 | 9.44 | 10.2 | 8.84 | +6.79% | 328 | 172,300 | 1,646,716 |
| 2022-10-26 | 8.9 | 8.84 | 9.4 | 8.54 | -0.67% | 89 | 22,200 | 198,360 |
| 2022-10-25 | 8.88 | 8.9 | 9.06 | 8.62 | +0.23% | 64 | 16,000 | 141,698 |
| 2022-10-24 | 8.82 | 8.88 | 8.88 | 8.46 | +2.07% | 45 | 19,300 | 168,396 |
| 2022-10-21 | 8.32 | 8.7 | 9.58 | 8.18 | +3.33% | 132 | 103,100 | 941,108 |
| 2022-10-20 | 8.32 | 8.42 | 8.68 | 8.28 | +1.45% | 24 | 11,000 | 93,264 |
| 2022-10-19 | 8.2 | 8.3 | 8.84 | 8.2 | +1.72% | 122 | 81,100 | 694,464 |
| 2022-10-18 | 7.92 | 8.16 | 8.16 | 7.92 | +3.29% | 16 | 5,700 | 45,850 |
| 2022-10-17 | 7.88 | 7.9 | 7.92 | 7.84 | +0.77% | 20 | 4,300 | 33,832 |
| 2022-10-14 | 8.18 | 7.84 | 8.18 | 7.82 | +0.26% | 12 | 2,400 | 18,914 |
| 2022-10-13 | 7.9 | 7.82 | 8.3 | 7.72 | -0.76% | 74 | 28,100 | 226,034 |
| 2022-10-12 | 7.86 | 7.88 | 7.88 | 7.86 | +1.03% | 5 | 800 | 6,302 |
| 2022-10-11 | 7.7 | 7.8 | 8 | 7.7 | +2.63% | 33 | 19,600 | 155,262 |
| 2022-10-10 | 7.5 | 7.6 | 7.6 | 7.5 | +2.43% | 21 | 13,000 | 98,484 |
| 2022-10-07 | 7.54 | 7.42 | 7.7 | 7.42 | -3.13% | 33 | 17,800 | 133,972 |
| 2022-10-06 | 7.76 | 7.66 | 7.76 | 7.46 | -1.29% | 42 | 10,600 | 80,266 |
| 2022-10-05 | 7.98 | 7.76 | 7.98 | 7.6 | +0.26% | 17 | 5,300 | 41,078 |
| 2022-10-04 | 7.54 | 7.74 | 8.02 | 7.42 | -3.25% | 27 | 9,000 | 69,252 |
| 2022-10-03 | 7.54 | 8 | 8 | 7.46 | +6.38% | 26 | 8,700 | 66,380 |
| 2022-09-30 | 7.94 | 7.52 | 7.94 | 7.42 | -3.09% | 44 | 9,900 | 75,868 |
| 2022-09-29 | 8 | 7.76 | 8 | 7.7 | -1.77% | 19 | 6,000 | 47,128 |
| 2022-09-28 | 7.96 | 7.9 | 7.96 | 7.9 | +1.80% | 11 | 1,400 | 11,096 |
| 2022-09-27 | 7.8 | 7.76 | 7.84 | 7.76 | -0.51% | 8 | 1,800 | 14,052 |
| 2022-09-26 | 8.04 | 7.8 | 8.22 | 7.7 | -3.94% | 60 | 18,800 | 149,340 |
| 2022-09-23 | 8.22 | 8.12 | 8.36 | 8.04 | -3.10% | 48 | 23,500 | 191,996 |
| 2022-09-22 | 8.18 | 8.38 | 8.64 | 8.1 | +3.46% | 45 | 13,500 | 113,386 |
| 2022-09-21 | 8.2 | 8.1 | 8.28 | 7.92 | -1.46% | 100 | 29,800 | 241,406 |
| 2022-09-20 | 8.66 | 8.22 | 8.66 | 8.2 | -3.97% | 64 | 19,800 | 166,304 |
| 2022-09-19 | 8.66 | 8.56 | 8.74 | 8.54 | 0.00% | 16 | 4,800 | 41,240 |
| 2022-09-16 | 8.6 | 8.56 | 8.68 | 8.54 | 0.00% | 12 | 3,500 | 30,120 |
| 2022-09-15 | 8.5 | 8.56 | 8.6 | 8.5 | +0.71% | 17 | 6,700 | 57,204 |
| 2022-09-14 | 8.6 | 8.5 | 8.62 | 8.44 | -1.16% | 16 | 3,100 | 26,590 |
| 2022-09-13 | 8.36 | 8.6 | 8.6 | 8.3 | +0.47% | 39 | 11,800 | 99,576 |
| 2022-09-12 | 8.62 | 8.56 | 8.62 | 8.4 | +0.94% | 24 | 9,300 | 79,368 |
| 2022-09-09 | 8.46 | 8.48 | 8.58 | 8.44 | +0.47% | 8 | 3,100 | 26,384 |
| 2022-09-08 | 8.62 | 8.44 | 8.62 | 8.44 | -1.17% | 16 | 3,900 | 33,234 |
| 2022-09-07 | 8.5 | 8.54 | 8.62 | 8.5 | +0.23% | 9 | 1,300 | 11,096 |
| 2022-09-06 | 8.6 | 8.52 | 8.82 | 8.5 | 0.00% | 34 | 16,700 | 145,634 |
| 2022-09-05 | 8.56 | 8.52 | 8.8 | 8.4 | +1.19% | 44 | 16,400 | 139,788 |
| 2022-09-02 | 8.4 | 8.42 | 8.6 | 8.26 | -0.47% | 54 | 31,900 | 267,124 |
| 2022-09-01 | 8.66 | 8.46 | 8.72 | 8.28 | -0.24% | 40 | 15,500 | 132,448 |
| 2022-08-31 | 8.32 | 8.48 | 8.66 | 8.28 | -1.62% | 31 | 17,400 | 146,824 |
| 2022-08-30 | 8.58 | 8.62 | 8.74 | 8.3 | +0.70% | 55 | 58,000 | 493,354 |
| 2022-08-29 | 8.62 | 8.56 | 8.82 | 8.56 | -0.70% | 17 | 5,400 | 46,958 |
| 2022-08-26 | 8.52 | 8.62 | 8.76 | 8.52 | +1.41% | 9 | 7,200 | 62,890 |
| 2022-08-25 | 8.38 | 8.5 | 9.08 | 8.16 | +0.24% | 144 | 56,000 | 485,136 |
| 2022-08-24 | 8.72 | 8.48 | 8.74 | 8.4 | -1.85% | 26 | 7,400 | 62,788 |
| 2022-08-23 | 8.82 | 8.64 | 8.82 | 8.32 | 0.00% | 41 | 14,300 | 121,874 |
| 2022-08-22 | 8.48 | 8.64 | 8.88 | 8.48 | +2.86% | 44 | 15,000 | 129,010 |
| 2022-08-19 | 8.5 | 8.4 | 9.04 | 8.4 | -0.24% | 46 | 11,200 | 96,306 |
| 2022-08-18 | 8.4 | 8.42 | 8.46 | 8.36 | -0.71% | 12 | 4,000 | 33,628 |
| 2022-08-17 | 8.48 | 8.48 | 8.68 | 8.48 | +1.19% | 22 | 4,300 | 36,672 |
| 2022-08-16 | 8.34 | 8.38 | 8.4 | 8.26 | +1.70% | 12 | 11,500 | 95,914 |
| 2022-08-15 | 8.34 | 8.24 | 8.34 | 8.24 | -0.72% | 24 | 4,900 | 40,732 |
| 2022-08-12 | 8.18 | 8.3 | 8.58 | 8.18 | +2.22% | 45 | 38,800 | 325,636 |
| 2022-08-11 | 8.08 | 8.12 | 8.12 | 8.02 | +0.74% | 22 | 11,600 | 93,888 |
| 2022-08-10 | 8.34 | 8.06 | 8.34 | 8.06 | +0.25% | 16 | 8,500 | 68,646 |
| 2022-08-09 | 8.14 | 8.04 | 8.28 | 8.02 | -0.50% | 26 | 6,200 | 50,246 |
| 2022-08-08 | 7.96 | 8.08 | 8.12 | 7.96 | +1.51% | 22 | 13,900 | 112,194 |
| 2022-08-05 | 8 | 7.96 | 8.12 | 7.92 | -1.49% | 26 | 14,200 | 113,186 |
| 2022-08-04 | 7.92 | 8.08 | 8.1 | 7.84 | +3.32% | 54 | 15,700 | 125,482 |
| 2022-08-03 | 7.86 | 7.82 | 7.88 | 7.82 | 0.00% | 15 | 2,800 | 21,960 |
| 2022-08-02 | 7.94 | 7.82 | 7.94 | 7.82 | -0.26% | 12 | 3,800 | 29,916 |
| 2022-08-01 | 8.04 | 7.84 | 8.04 | 7.56 | -1.51% | 40 | 19,300 | 149,700 |
| 2022-07-29 | 7.94 | 7.96 | 8.04 | 7.94 | +0.51% | 17 | 3,400 | 27,136 |
| 2022-07-28 | 7.8 | 7.92 | 8.08 | 7.72 | 0.00% | 17 | 2,400 | 18,868 |
| 2022-07-27 | 8 | 7.92 | 8.1 | 7.68 | +0.51% | 92 | 37,500 | 291,542 |
| 2022-07-26 | 7.98 | 7.88 | 8.04 | 7.78 | 0.00% | 35 | 16,800 | 132,902 |
| 2022-07-25 | 7.5 | 7.88 | 7.98 | 7.44 | +1.81% | 42 | 12,400 | 97,436 |
| 2022-07-22 | 7.72 | 7.74 | 7.74 | 7.5 | +0.78% | 22 | 5,500 | 41,920 |
| 2022-07-21 | 7.72 | 7.68 | 7.88 | 7.54 | -0.26% | 14 | 1,800 | 13,784 |
| 2022-07-20 | 7.88 | 7.7 | 7.94 | 7.62 | -2.28% | 16 | 6,400 | 49,912 |
| 2022-07-19 | 7.52 | 7.88 | 7.88 | 7.52 | +1.03% | 20 | 3,000 | 23,026 |
| 2022-07-18 | 7.58 | 7.8 | 7.98 | 7.58 | +2.63% | 32 | 7,500 | 58,096 |
| 2022-07-15 | 7.5 | 7.6 | 7.66 | 7.32 | -1.04% | 24 | 6,800 | 50,850 |
| 2022-07-14 | 7.6 | 7.68 | 7.68 | 7.44 | +0.79% | 37 | 16,000 | 120,272 |
| 2022-07-13 | 7.62 | 7.62 | 7.78 | 7.6 | -2.31% | 31 | 8,200 | 62,968 |
| 2022-07-12 | 7.66 | 7.8 | 7.84 | 7.46 | +2.63% | 27 | 7,500 | 56,736 |
| 2022-07-11 | 7.8 | 7.6 | 7.82 | 7.44 | -2.06% | 62 | 20,300 | 154,412 |
| 2022-07-08 | 7.8 | 7.76 | 7.8 | 7.62 | -0.26% | 27 | 8,300 | 63,854 |
| 2022-07-07 | 7.56 | 7.78 | 7.9 | 7.56 | +1.83% | 33 | 7,700 | 59,658 |
| 2022-07-06 | 7.6 | 7.64 | 7.72 | 7.58 | +0.79% | 21 | 10,500 | 79,994 |
| 2022-07-05 | 7.52 | 7.58 | 7.74 | 7.52 | -1.30% | 34 | 7,400 | 56,480 |
| 2022-07-04 | 7.62 | 7.68 | 7.78 | 7.38 | -1.29% | 66 | 15,700 | 119,994 |
| 2022-07-01 | 7.7 | 7.78 | 7.78 | 7.56 | +2.37% | 59 | 33,300 | 255,656 |
| 2022-06-30 | 8.08 | 7.6 | 8.08 | 7.46 | -6.40% | 169 | 60,000 | 465,140 |
| 2022-06-29 | 8.04 | 8.12 | 8.28 | 8.02 | -0.25% | 25 | 7,100 | 57,482 |
| 2022-06-28 | 8.26 | 8.14 | 8.26 | 7.98 | -0.49% | 60 | 18,500 | 149,970 |
| 2022-06-27 | 7.94 | 8.18 | 8.26 | 7.94 | +2.25% | 61 | 29,800 | 243,338 |
| 2022-06-24 | 8 | 8 | 8.08 | 8 | -0.50% | 34 | 14,400 | 115,342 |
| 2022-06-23 | 8.16 | 8.04 | 8.16 | 7.96 | 0.00% | 28 | 3,900 | 31,258 |
| 2022-06-22 | 8.08 | 8.04 | 8.18 | 8.04 | -0.74% | 24 | 8,300 | 67,184 |
| 2022-06-21 | 8.16 | 8.1 | 8.4 | 8.04 | -0.49% | 63 | 21,700 | 178,958 |
| 2022-06-20 | 7.92 | 8.14 | 8.16 | 7.88 | +3.04% | 79 | 26,500 | 210,296 |
| 2022-06-17 | 8 | 7.9 | 8.12 | 7.86 | -1.00% | 65 | 18,900 | 150,144 |
| 2022-06-16 | 7.94 | 7.98 | 8.14 | 7.88 | +0.76% | 67 | 18,800 | 150,698 |
| 2022-06-15 | 7.96 | 7.92 | 8.04 | 7.72 | +0.25% | 74 | 25,800 | 202,406 |
| 2022-06-14 | 7.86 | 7.9 | 7.98 | 7.72 | +0.51% | 48 | 21,200 | 166,212 |
| 2022-06-10 | 7.8 | 7.86 | 7.86 | 7.72 | +0.51% | 42 | 17,100 | 133,356 |
| 2022-06-09 | 8 | 7.82 | 8.06 | 7.38 | -2.01% | 107 | 46,700 | 363,368 |
| 2022-06-08 | 8.14 | 7.98 | 8.16 | 7.78 | -0.50% | 78 | 25,600 | 204,352 |
| 2022-06-07 | 8.42 | 8.02 | 9 | 7.7 | -10.29% | 471 | 335,000 | 2,720,752 |
| 2022-06-06 | 7.26 | 8.94 | 9.86 | 7.2 | +24.86% | 1338 | 1,101,100 | 9,669,136 |
| 2022-06-03 | 8.18 | 7.16 | 8.18 | 6.5 | -12.47% | 559 | 553,300 | 3,876,726 |
| 2022-06-02 | 8.54 | 8.18 | 8.84 | 7.98 | -5.76% | 273 | 128,600 | 1,060,648 |
| 2022-06-01 | 9 | 8.68 | 9.54 | 8 | -13.20% | 338 | 228,700 | 1,956,456 |
| 2022-05-31 | 10.24 | 10 | 11.2 | 9.8 | -3.66% | 581 | 565,900 | 5,945,816 |
| 2022-05-30 | 10.48 | 10.38 | 10.68 | 10.08 | -0.57% | 197 | 117,800 | 1,222,458 |
| 2022-05-27 | 10.04 | 10.44 | 10.46 | 9.9 | +3.98% | 206 | 120,300 | 1,220,438 |
| 2022-05-26 | 10.28 | 10.04 | 10.58 | 9.92 | -0.99% | 177 | 156,800 | 1,612,310 |
| 2022-05-25 | 10.24 | 10.14 | 10.7 | 9.44 | -0.78% | 202 | 100,000 | 1,001,188 |
| 2022-05-24 | 10.06 | 10.22 | 10.68 | 9.66 | +4.71% | 193 | 98,900 | 1,001,422 |
| 2022-05-23 | 10.14 | 9.76 | 10.14 | 9.08 | -5.06% | 198 | 113,100 | 1,096,786 |
| 2022-05-20 | 10.6 | 10.28 | 10.64 | 9.82 | -1.15% | 205 | 89,800 | 931,206 |
| 2022-05-19 | 10.58 | 10.4 | 11 | 10.36 | +0.39% | 64 | 27,900 | 292,272 |
| 2022-05-18 | 10.76 | 10.36 | 10.8 | 10.12 | -0.38% | 143 | 80,300 | 843,744 |
| 2022-05-17 | 10.22 | 10.4 | 10.74 | 10.2 | +1.36% | 144 | 85,600 | 890,328 |
| 2022-05-16 | 10.2 | 10.26 | 10.4 | 9.92 | +0.59% | 123 | 145,000 | 1,478,154 |
| 2022-05-13 | 9.78 | 10.2 | 10.2 | 9.62 | +4.29% | 108 | 108,200 | 1,090,804 |
| 2022-05-12 | 10.38 | 9.78 | 10.38 | 9.64 | -2.00% | 131 | 56,800 | 565,648 |
| 2022-05-11 | 9.24 | 9.98 | 10 | 9.24 | +3.96% | 183 | 212,600 | 2,099,226 |
| 2022-05-06 | 9.26 | 9.6 | 9.78 | 9.24 | 0.00% | 116 | 45,100 | 431,494 |
| 2022-05-05 | 8.9 | 9.6 | 9.76 | 8.68 | +5.73% | 110 | 69,900 | 644,878 |
| 2022-05-04 | 9.1 | 9.08 | 9.16 | 8.9 | +3.18% | 66 | 24,700 | 224,166 |
| 2022-04-29 | 8.66 | 8.8 | 9.16 | 8.66 | +0.92% | 68 | 46,200 | 411,434 |
| 2022-04-28 | 9.08 | 8.72 | 9.16 | 8.68 | +0.46% | 85 | 46,400 | 406,942 |
| 2022-04-27 | 9.18 | 8.68 | 9.34 | 8.6 | -2.25% | 89 | 24,200 | 216,880 |
| 2022-04-26 | 8.7 | 8.88 | 9.26 | 8.56 | +3.98% | 115 | 35,900 | 316,698 |
| 2022-04-25 | 8.96 | 8.54 | 8.98 | 8.3 | -1.84% | 78 | 24,000 | 205,768 |
| 2022-04-22 | 8.66 | 8.7 | 8.78 | 8.58 | -0.91% | 24 | 9,600 | 82,710 |
| 2022-04-21 | 8.76 | 8.78 | 8.98 | 8.54 | +1.15% | 53 | 22,700 | 199,014 |
| 2022-04-20 | 8.66 | 8.68 | 8.88 | 8.42 | +0.93% | 71 | 14,700 | 126,502 |
| 2022-04-19 | 8.7 | 8.6 | 8.98 | 8.2 | -1.83% | 144 | 53,700 | 449,942 |
| 2022-04-18 | 9.76 | 8.76 | 9.78 | 8.58 | -2.67% | 162 | 86,900 | 779,574 |
| 2022-04-15 | 8.84 | 9 | 11.2 | 8.28 | +12.22% | 847 | 706,700 | 6,828,036 |
| 2022-04-14 | 8.28 | 8.02 | 9.4 | 8 | -2.91% | 170 | 142,800 | 1,194,562 |
| 2022-04-13 | 7.9 | 8.26 | 8.28 | 7.8 | +5.90% | 51 | 13,300 | 107,432 |
| 2022-04-12 | 8.38 | 7.8 | 8.38 | 7.6 | -4.88% | 27 | 11,000 | 86,780 |
| 2022-04-11 | 8.02 | 8.2 | 8.32 | 7.82 | +2.50% | 29 | 12,800 | 103,794 |
| 2022-04-08 | 8.12 | 8 | 8.2 | 7.94 | -4.53% | 25 | 10,600 | 85,252 |
| 2022-04-07 | 8.44 | 8.38 | 8.44 | 8.14 | +3.46% | 10 | 2,600 | 21,730 |
| 2022-04-06 | 8.04 | 8.1 | 8.56 | 8.04 | +1.25% | 19 | 17,000 | 141,218 |
| 2022-04-05 | 8.58 | 8 | 8.58 | 7.96 | -6.76% | 61 | 30,900 | 250,580 |
| 2022-04-04 | 8.58 | 8.58 | 8.6 | 8 | +7.52% | 46 | 16,400 | 137,180 |
| 2022-04-01 | 7.92 | 7.98 | 8.4 | 7.88 | -1.48% | 25 | 5,400 | 43,004 |
| 2022-03-31 | 7.7 | 8.1 | 8.54 | 7.5 | +5.19% | 110 | 39,500 | 307,898 |
| 2022-03-30 | 8.96 | 7.7 | 8.96 | 7.56 | +1.85% | 88 | 40,700 | 330,522 |
| 2022-03-29 | 7.1 | 7.56 | 8.42 | 6.9 | +6.48% | 92 | 40,300 | 308,746 |
| 2022-03-28 | 6.96 | 7.1 | 7.52 | 6.7 | +5.97% | 64 | 88,700 | 639,136 |
| 2022-02-25 | 5.48 | 6.7 | 6.86 | 5.44 | +22.26% | 67 | 29,000 | 180,406 |
| 2022-02-24 | 7.8 | 5.48 | 7.8 | 4.92 | -30.28% | 244 | 230,600 | 1,229,936 |
| 2022-02-22 | 8.36 | 7.86 | 8.8 | 6.72 | -5.98% | 262 | 152,200 | 1,130,204 |
| 2022-02-21 | 8.54 | 8.36 | 8.84 | 8.28 | -3.69% | 43 | 16,200 | 136,476 |
| 2022-02-18 | 8.72 | 8.68 | 8.76 | 8.46 | -1.59% | 21 | 4,900 | 42,234 |
| 2022-02-17 | 8.8 | 8.82 | 9.4 | 8.6 | -0.68% | 80 | 31,500 | 282,548 |
| 2022-02-16 | 8.7 | 8.88 | 9.18 | 8.7 | +2.78% | 25 | 15,800 | 139,068 |
| 2022-02-15 | 8.68 | 8.64 | 8.74 | 8.64 | -0.23% | 15 | 5,600 | 48,830 |
| 2022-02-14 | 8.46 | 8.66 | 8.72 | 8.32 | -0.23% | 16 | 2,800 | 24,102 |
| 2022-02-11 | 8.68 | 8.68 | 8.72 | 8.66 | -0.46% | 15 | 5,900 | 51,212 |
| 2022-02-10 | 9.06 | 8.72 | 9.06 | 8.6 | -2.90% | 42 | 21,600 | 189,106 |
| 2022-02-09 | 8.96 | 8.98 | 9.02 | 8.6 | +1.35% | 15 | 10,500 | 94,108 |
| 2022-02-08 | 8.88 | 8.86 | 8.88 | 8.8 | +1.84% | 16 | 4,100 | 36,206 |
| 2022-02-07 | 8.48 | 8.7 | 8.94 | 8.48 | -1.36% | 15 | 3,100 | 27,012 |
| 2022-02-04 | 8.62 | 8.82 | 8.92 | 8.62 | +1.85% | 8 | 1,000 | 8,858 |
| 2022-02-03 | 8.68 | 8.66 | 8.68 | 8.62 | -2.91% | 16 | 3,200 | 27,720 |
| 2022-02-02 | 8.72 | 8.92 | 8.92 | 8.62 | +1.59% | 17 | 3,600 | 31,798 |
| 2022-02-01 | 8.76 | 8.78 | 8.78 | 8.76 | 0.00% | 3 | 3,000 | 26,330 |
| 2022-01-31 | 8.86 | 8.78 | 8.92 | 8.16 | -0.23% | 33 | 6,000 | 51,960 |
| 2022-01-28 | 8.66 | 8.8 | 8.8 | 8.66 | +1.15% | 12 | 1,400 | 12,280 |
| 2022-01-27 | 8.48 | 8.7 | 8.7 | 8.48 | +1.87% | 14 | 3,200 | 27,416 |
| 2022-01-26 | 8.88 | 8.54 | 8.88 | 8.26 | +2.89% | 69 | 21,800 | 181,668 |
| 2022-01-25 | 8.32 | 8.3 | 8.78 | 8.3 | -2.35% | 42 | 18,600 | 156,750 |
| 2022-01-24 | 8.94 | 8.5 | 8.94 | 8.28 | -4.71% | 63 | 55,800 | 478,704 |
| 2022-01-21 | 9 | 8.92 | 9.2 | 8.7 | -5.11% | 70 | 33,000 | 291,500 |
| 2022-01-20 | 9.08 | 9.4 | 9.48 | 8.98 | +3.75% | 30 | 13,900 | 126,708 |
| 2022-01-19 | 8.6 | 9.06 | 9.1 | 8.6 | +3.42% | 34 | 12,900 | 114,822 |
| 2022-01-18 | 8.96 | 8.76 | 8.98 | 8.54 | -2.67% | 55 | 24,800 | 217,532 |
| 2022-01-17 | 9.3 | 9 | 9.3 | 8.9 | -2.60% | 44 | 10,400 | 94,550 |
| 2022-01-14 | 9.48 | 9.24 | 9.48 | 9.14 | 0.00% | 34 | 10,700 | 98,674 |
| 2022-01-13 | 9.18 | 9.24 | 9.98 | 9.18 | +1.99% | 118 | 58,800 | 558,770 |
| 2022-01-12 | 9.34 | 9.06 | 9.36 | 9.02 | -0.88% | 31 | 10,800 | 98,644 |
| 2022-01-11 | 9.1 | 9.14 | 9.36 | 9.1 | +0.22% | 17 | 5,900 | 54,264 |
| 2022-01-10 | 8.98 | 9.12 | 9.6 | 8.88 | +2.01% | 115 | 74,900 | 706,660 |
| 2022-01-06 | 8.78 | 8.94 | 9.26 | 8.78 | -3.25% | 39 | 12,800 | 113,900 |
| 2022-01-05 | 9.2 | 9.24 | 9.24 | 9.02 | +0.65% | 16 | 17,900 | 164,702 |
| 2022-01-04 | 9.18 | 9.18 | 9.28 | 8.78 | +1.55% | 28 | 11,000 | 100,784 |
| 2022-01-03 | 9.02 | 9.04 | 9.04 | 8.9 | 0.00% | 22 | 5,000 | 44,916 |