Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4.34 | 4.2 | 4.34 | 4.2 | -1.87% | 1715 | 3,628,600 | 15,344,763 |
| 2022-12-29 | 4.47 | 4.28 | 4.54 | 4.2 | -2.84% | 3266 | 8,124,400 | 35,273,116 |
| 2022-12-28 | 4.6 | 4.405 | 4.67 | 4.35 | -4.03% | 3226 | 9,232,500 | 41,635,776 |
| 2022-12-27 | 4.34 | 4.59 | 4.775 | 4.325 | +7.37% | 9760 | 26,994,100 | 122,807,133 |
| 2022-12-26 | 4.125 | 4.275 | 4.78 | 4.125 | +3.89% | 17014 | 49,134,800 | 220,527,695 |
| 2022-12-23 | 4.48 | 4.115 | 4.545 | 4.105 | -6.48% | 4968 | 10,946,500 | 46,519,978 |
| 2022-12-22 | 4.09 | 4.4 | 5.28 | 4.075 | +8.11% | 23708 | 72,903,400 | 339,387,274 |
| 2022-12-21 | 4.01 | 4.07 | 4.16 | 4.005 | +1.24% | 1341 | 2,587,800 | 10,598,165 |
| 2022-12-20 | 3.9 | 4.02 | 4.12 | 3.9 | +2.29% | 1406 | 2,870,600 | 11,513,296 |
| 2022-12-19 | 4 | 3.93 | 4.015 | 3.895 | -1.75% | 1220 | 2,265,800 | 8,889,128 |
| 2022-12-16 | 4.02 | 4 | 4.08 | 3.95 | -0.37% | 986 | 1,401,200 | 5,636,132 |
| 2022-12-15 | 4.13 | 4.015 | 4.145 | 3.965 | -2.55% | 1464 | 2,464,500 | 9,937,982 |
| 2022-12-14 | 4.145 | 4.12 | 4.145 | 4.05 | -0.36% | 666 | 1,264,800 | 5,186,487 |
| 2022-12-13 | 4.225 | 4.135 | 4.225 | 4.13 | +0.12% | 550 | 998,600 | 4,147,011 |
| 2022-12-12 | 4.145 | 4.13 | 4.17 | 4.115 | 0.00% | 365 | 612,800 | 2,538,904 |
| 2022-12-09 | 4.165 | 4.13 | 4.175 | 4.08 | -0.48% | 765 | 1,507,300 | 6,218,454 |
| 2022-12-08 | 4.24 | 4.15 | 4.26 | 4.12 | -2.12% | 934 | 1,603,100 | 6,699,761 |
| 2022-12-07 | 4.265 | 4.24 | 4.27 | 4.22 | -0.59% | 447 | 814,000 | 3,450,679 |
| 2022-12-06 | 4.28 | 4.265 | 4.3 | 4.25 | -0.12% | 458 | 902,200 | 3,863,133 |
| 2022-12-05 | 4.24 | 4.27 | 4.285 | 4.24 | +0.71% | 428 | 518,000 | 2,212,154 |
| 2022-12-02 | 4.29 | 4.24 | 4.31 | 4.23 | -0.93% | 503 | 756,200 | 3,229,287 |
| 2022-12-01 | 4.28 | 4.28 | 4.34 | 4.26 | +0.47% | 449 | 1,009,700 | 4,335,091 |
| 2022-11-30 | 4.27 | 4.26 | 4.295 | 4.2 | -0.23% | 714 | 1,272,500 | 5,418,997 |
| 2022-11-29 | 4.295 | 4.27 | 4.345 | 4.255 | -0.47% | 674 | 1,278,300 | 5,497,576 |
| 2022-11-28 | 4.27 | 4.29 | 4.305 | 4.235 | +0.59% | 438 | 709,200 | 3,032,013 |
| 2022-11-25 | 4.34 | 4.265 | 4.34 | 4.225 | -1.04% | 600 | 1,122,700 | 4,794,055 |
| 2022-11-24 | 4.335 | 4.31 | 4.41 | 4.26 | -0.12% | 739 | 1,929,700 | 8,337,483 |
| 2022-11-23 | 4.3 | 4.315 | 4.34 | 4.275 | +0.58% | 446 | 816,900 | 3,514,593 |
| 2022-11-22 | 4.315 | 4.29 | 4.355 | 4.255 | -0.23% | 534 | 1,182,900 | 5,091,546 |
| 2022-11-21 | 4.325 | 4.3 | 4.4 | 4.22 | 0.00% | 989 | 2,081,300 | 8,935,378 |
| 2022-11-18 | 4.345 | 4.3 | 4.45 | 4.285 | -0.69% | 887 | 1,615,600 | 7,002,590 |
| 2022-11-17 | 4.4 | 4.33 | 4.405 | 4.3 | -1.37% | 875 | 1,096,300 | 4,776,786 |
| 2022-11-16 | 4.245 | 4.39 | 4.49 | 4.155 | +2.21% | 1640 | 3,473,100 | 15,158,046 |
| 2022-11-15 | 4.385 | 4.295 | 4.39 | 4.26 | -1.38% | 790 | 1,157,100 | 4,973,508 |
| 2022-11-14 | 4.35 | 4.355 | 4.4 | 4.335 | +0.81% | 579 | 1,100,400 | 4,805,559 |
| 2022-11-11 | 4.49 | 4.32 | 4.49 | 4.3 | -0.69% | 1117 | 2,300,900 | 10,093,067 |
| 2022-11-10 | 4.225 | 4.35 | 4.5 | 4.2 | +2.96% | 2602 | 5,288,100 | 23,130,832 |
| 2022-11-09 | 4.375 | 4.225 | 4.48 | 4.2 | -2.87% | 2073 | 4,693,400 | 20,337,089 |
| 2022-11-08 | 4.495 | 4.35 | 4.85 | 4.28 | -3.23% | 6774 | 18,600,400 | 84,729,174 |
| 2022-11-07 | 4.035 | 4.495 | 4.76 | 4.035 | +11.68% | 6851 | 16,227,600 | 71,771,844 |
| 2022-11-03 | 4.1 | 4.025 | 4.115 | 3.965 | -2.54% | 1343 | 2,184,000 | 8,804,651 |
| 2022-11-02 | 4.165 | 4.13 | 4.35 | 4.105 | -0.12% | 2182 | 4,930,100 | 20,637,251 |
| 2022-11-01 | 4.115 | 4.135 | 4.19 | 4.095 | +0.61% | 783 | 1,390,700 | 5,751,849 |
| 2022-10-31 | 4.14 | 4.11 | 4.195 | 4.05 | -0.48% | 1054 | 1,756,400 | 7,214,111 |
| 2022-10-28 | 3.98 | 4.13 | 4.25 | 3.935 | +4.03% | 3722 | 10,016,800 | 41,626,275 |
| 2022-10-27 | 3.94 | 3.97 | 4.105 | 3.93 | +1.02% | 1071 | 2,890,700 | 11,515,290 |
| 2022-10-26 | 3.875 | 3.93 | 4.025 | 3.875 | +1.68% | 1302 | 2,506,500 | 9,864,668 |
| 2022-10-25 | 3.835 | 3.865 | 3.93 | 3.75 | +1.05% | 1284 | 2,891,500 | 11,147,214 |
| 2022-10-24 | 3.83 | 3.825 | 3.89 | 3.77 | -0.13% | 800 | 1,426,800 | 5,460,869 |
| 2022-10-21 | 3.9 | 3.83 | 3.9 | 3.8 | 0.00% | 484 | 825,700 | 3,162,368 |
| 2022-10-20 | 3.9 | 3.83 | 3.94 | 3.805 | +1.46% | 1035 | 1,910,500 | 7,368,740 |
| 2022-10-19 | 3.94 | 3.775 | 3.94 | 3.735 | -4.43% | 1422 | 2,439,600 | 9,291,348 |
| 2022-10-18 | 3.93 | 3.95 | 4.13 | 3.83 | +1.28% | 2324 | 4,875,700 | 19,324,714 |
| 2022-10-17 | 3.845 | 3.9 | 3.95 | 3.805 | +1.83% | 801 | 986,600 | 3,847,122 |
| 2022-10-14 | 3.815 | 3.83 | 3.94 | 3.8 | +0.39% | 599 | 789,100 | 3,031,388 |
| 2022-10-13 | 3.765 | 3.815 | 3.985 | 3.765 | +0.79% | 1067 | 2,093,700 | 8,126,970 |
| 2022-10-12 | 3.79 | 3.785 | 3.87 | 3.75 | +0.53% | 729 | 1,426,600 | 5,410,621 |
| 2022-10-11 | 3.68 | 3.765 | 3.81 | 3.62 | +2.17% | 868 | 1,298,400 | 4,836,512 |
| 2022-10-10 | 3.515 | 3.685 | 3.725 | 3.385 | +3.66% | 1152 | 1,718,900 | 6,254,949 |
| 2022-10-07 | 3.735 | 3.555 | 3.805 | 3.545 | -6.57% | 1335 | 2,388,800 | 8,729,330 |
| 2022-10-06 | 3.68 | 3.805 | 3.9 | 3.68 | +1.33% | 1020 | 2,327,200 | 8,841,311 |
| 2022-10-05 | 3.705 | 3.755 | 3.76 | 3.515 | +0.13% | 1001 | 1,806,100 | 6,553,219 |
| 2022-10-04 | 3.85 | 3.75 | 3.945 | 3.655 | -1.32% | 1145 | 2,332,000 | 8,829,410 |
| 2022-10-03 | 3.595 | 3.8 | 3.8 | 3.455 | +9.99% | 1756 | 3,430,500 | 12,470,165 |
| 2022-09-30 | 3.4 | 3.455 | 3.535 | 3.32 | +1.62% | 1333 | 1,626,800 | 5,590,346 |
| 2022-09-29 | 3.74 | 3.4 | 3.74 | 3.335 | -2.58% | 1000 | 1,547,700 | 5,346,201 |
| 2022-09-28 | 3.58 | 3.49 | 3.705 | 3.415 | +1.01% | 1099 | 1,828,700 | 6,470,257 |
| 2022-09-27 | 3.45 | 3.455 | 3.595 | 3.305 | +2.07% | 1374 | 1,864,700 | 6,475,362 |
| 2022-09-26 | 3.895 | 3.385 | 3.965 | 3.28 | -13.09% | 3550 | 6,326,300 | 22,331,122 |
| 2022-09-23 | 4.18 | 3.895 | 4.275 | 3.8 | -7.04% | 2608 | 3,403,100 | 13,450,566 |
| 2022-09-22 | 4.16 | 4.19 | 4.325 | 4.07 | +4.23% | 2106 | 4,012,800 | 16,880,144 |
| 2022-09-21 | 3.81 | 4.02 | 4.275 | 3.4 | -0.50% | 4283 | 7,799,500 | 30,341,527 |
| 2022-09-20 | 4.74 | 4.04 | 4.995 | 3.91 | -14.77% | 8084 | 18,631,000 | 84,797,131 |
| 2022-09-19 | 4.875 | 4.74 | 5 | 4.65 | -3.85% | 2990 | 5,799,200 | 27,911,493 |
| 2022-09-16 | 5.17 | 4.93 | 5.245 | 4.88 | -3.33% | 4405 | 8,834,400 | 44,690,273 |
| 2022-09-15 | 5.155 | 5.1 | 5.295 | 5.07 | -0.68% | 1653 | 2,929,000 | 15,219,323 |
| 2022-09-14 | 5.33 | 5.135 | 5.385 | 5.105 | -3.11% | 2268 | 5,402,600 | 28,191,816 |
| 2022-09-13 | 5.15 | 5.3 | 5.485 | 5.02 | +3.72% | 6775 | 17,015,300 | 90,030,645 |
| 2022-09-12 | 4.84 | 5.11 | 5.14 | 4.815 | +4.50% | 3226 | 8,919,800 | 45,020,056 |
| 2022-09-09 | 4.825 | 4.89 | 5.145 | 4.77 | +2.52% | 4347 | 11,240,400 | 56,105,967 |
| 2022-09-08 | 4.9 | 4.77 | 5.01 | 4.66 | -2.35% | 2394 | 5,106,200 | 24,503,294 |
| 2022-09-07 | 4.78 | 4.885 | 5.15 | 4.61 | +4.60% | 5412 | 13,044,400 | 63,754,557 |
| 2022-09-06 | 4.66 | 4.67 | 5.05 | 4.55 | +2.19% | 9431 | 24,327,000 | 116,599,578 |
| 2022-09-05 | 4.55 | 4.57 | 4.61 | 4.45 | +1.11% | 3999 | 6,185,100 | 27,998,070 |
| 2022-09-02 | 4.5 | 4.52 | 4.565 | 4.405 | +2.73% | 2056 | 5,262,800 | 23,581,553 |
| 2022-09-01 | 4.38 | 4.4 | 4.735 | 4.31 | +0.80% | 3286 | 8,701,800 | 39,306,631 |
| 2022-08-31 | 4.4 | 4.365 | 4.4 | 4.28 | -0.80% | 1172 | 2,353,200 | 10,190,906 |
| 2022-08-30 | 4.405 | 4.4 | 4.44 | 4.36 | 0.00% | 628 | 889,300 | 3,918,465 |
| 2022-08-29 | 4.33 | 4.4 | 4.41 | 4.31 | +1.27% | 590 | 949,300 | 4,164,503 |
| 2022-08-26 | 4.39 | 4.345 | 4.42 | 4.3 | -0.80% | 574 | 1,414,800 | 6,171,519 |
| 2022-08-25 | 4.445 | 4.38 | 4.445 | 4.35 | -0.79% | 551 | 1,021,200 | 4,482,415 |
| 2022-08-24 | 4.43 | 4.415 | 4.475 | 4.365 | -0.23% | 576 | 1,152,400 | 5,090,091 |
| 2022-08-23 | 4.45 | 4.425 | 4.49 | 4.355 | -0.34% | 631 | 1,004,300 | 4,450,644 |
| 2022-08-22 | 4.4 | 4.44 | 4.48 | 4.28 | +0.79% | 1308 | 3,497,800 | 15,269,583 |
| 2022-08-19 | 4.66 | 4.405 | 4.665 | 4.355 | -3.82% | 1642 | 4,254,900 | 19,106,295 |
| 2022-08-18 | 4.3 | 4.58 | 4.59 | 4.3 | +7.01% | 3457 | 10,128,900 | 44,970,870 |
| 2022-08-17 | 4.245 | 4.28 | 4.45 | 4.21 | +1.06% | 2151 | 4,902,900 | 21,125,192 |
| 2022-08-16 | 4.29 | 4.235 | 4.305 | 4.21 | -0.59% | 724 | 1,452,600 | 6,167,662 |
| 2022-08-15 | 4.34 | 4.26 | 4.34 | 4.23 | +0.12% | 937 | 2,122,400 | 9,080,748 |
| 2022-08-12 | 4.12 | 4.255 | 4.485 | 4.115 | +2.90% | 5092 | 14,694,300 | 63,341,944 |
| 2022-08-11 | 4.195 | 4.135 | 4.195 | 4.12 | +0.12% | 637 | 1,324,600 | 5,490,147 |
| 2022-08-10 | 4.12 | 4.13 | 4.215 | 4.095 | +0.98% | 1166 | 2,404,500 | 9,987,279 |
| 2022-08-09 | 4.005 | 4.09 | 4.185 | 4.005 | +2.12% | 1782 | 4,427,000 | 18,172,988 |
| 2022-08-08 | 3.97 | 4.005 | 4.06 | 3.93 | +1.91% | 1026 | 1,576,000 | 6,305,856 |
| 2022-08-05 | 4.08 | 3.93 | 4.14 | 3.91 | -3.79% | 1315 | 1,980,200 | 7,958,631 |
| 2022-08-04 | 4.18 | 4.085 | 4.19 | 3.995 | -1.80% | 1179 | 2,568,300 | 10,554,135 |
| 2022-08-03 | 4.22 | 4.16 | 4.265 | 4.135 | -0.72% | 1210 | 2,341,400 | 9,780,806 |
| 2022-08-02 | 4.16 | 4.19 | 4.48 | 4.16 | +0.36% | 1541 | 3,503,500 | 14,944,502 |
| 2022-08-01 | 4.24 | 4.175 | 4.24 | 4.155 | -0.24% | 614 | 1,008,900 | 4,224,538 |
| 2022-07-29 | 4.15 | 4.185 | 4.215 | 4.15 | +0.60% | 665 | 1,547,600 | 6,474,695 |
| 2022-07-28 | 4.145 | 4.16 | 4.215 | 4.12 | +0.48% | 820 | 1,360,900 | 5,657,446 |
| 2022-07-27 | 4.15 | 4.14 | 4.39 | 4.105 | +0.49% | 3793 | 8,688,200 | 36,962,196 |
| 2022-07-26 | 4.155 | 4.12 | 4.24 | 4.1 | -0.36% | 872 | 2,322,300 | 9,611,638 |
| 2022-07-25 | 4.13 | 4.135 | 4.17 | 4.075 | +0.73% | 842 | 1,616,200 | 6,668,014 |
| 2022-07-22 | 4.115 | 4.105 | 4.14 | 4.095 | +0.37% | 585 | 730,700 | 3,011,371 |
| 2022-07-21 | 4.1 | 4.09 | 4.16 | 3.97 | +0.12% | 1266 | 2,259,000 | 9,169,534 |
| 2022-07-20 | 4.14 | 4.085 | 4.17 | 4.055 | -0.97% | 799 | 1,769,900 | 7,263,032 |
| 2022-07-19 | 4.21 | 4.125 | 4.23 | 4.095 | -1.79% | 985 | 1,876,500 | 7,771,129 |
| 2022-07-18 | 4.165 | 4.2 | 4.33 | 4.16 | +1.20% | 1189 | 2,922,400 | 12,288,105 |
| 2022-07-15 | 4.18 | 4.15 | 4.46 | 4.12 | +0.48% | 2717 | 6,461,200 | 27,448,644 |
| 2022-07-14 | 4.195 | 4.13 | 4.195 | 4.1 | -0.36% | 923 | 1,581,100 | 6,544,682 |
| 2022-07-13 | 4.165 | 4.145 | 4.225 | 4.12 | -0.96% | 804 | 1,228,800 | 5,112,855 |
| 2022-07-12 | 4.38 | 4.185 | 4.4 | 4.115 | -2.90% | 1958 | 3,798,400 | 15,996,772 |
| 2022-07-11 | 4.605 | 4.31 | 4.79 | 4.305 | -4.33% | 3160 | 7,254,400 | 33,148,227 |
| 2022-07-08 | 4.205 | 4.505 | 4.9 | 4.2 | +10.15% | 10147 | 27,528,600 | 126,559,359 |
| 2022-07-07 | 4.08 | 4.09 | 4.18 | 4.07 | +0.25% | 723 | 1,531,100 | 6,288,056 |
| 2022-07-06 | 4.18 | 4.08 | 4.18 | 4.03 | -1.09% | 1026 | 2,432,700 | 9,954,944 |
| 2022-07-05 | 4.05 | 4.125 | 4.35 | 4.005 | +0.86% | 2243 | 5,595,900 | 23,102,328 |
| 2022-07-04 | 4.14 | 4.09 | 4.39 | 4.05 | -0.24% | 2854 | 7,225,600 | 30,293,952 |
| 2022-07-01 | 4.065 | 4.1 | 4.225 | 3.93 | +1.36% | 1510 | 2,852,800 | 11,585,483 |
| 2022-06-30 | 4.335 | 4.045 | 4.35 | 4 | -5.27% | 2775 | 5,358,000 | 22,044,226 |
| 2022-06-29 | 4.22 | 4.27 | 4.58 | 4.16 | +2.77% | 5371 | 13,039,200 | 57,061,849 |
| 2022-06-28 | 4.37 | 4.155 | 4.485 | 4.115 | -3.60% | 2865 | 8,124,400 | 34,382,007 |
| 2022-06-27 | 4.57 | 4.31 | 4.84 | 4.305 | -4.54% | 3587 | 7,419,100 | 33,320,669 |
| 2022-06-24 | 4.825 | 4.515 | 5.39 | 4.505 | -5.94% | 10923 | 31,050,900 | 155,370,449 |
| 2022-06-23 | 4.21 | 4.8 | 5.12 | 4.105 | +17.36% | 20249 | 57,911,900 | 277,575,746 |
| 2022-06-22 | 3.93 | 4.09 | 4.39 | 3.89 | +5.28% | 4197 | 9,989,200 | 41,618,940 |
| 2022-06-21 | 3.83 | 3.885 | 4.1 | 3.805 | +1.83% | 1290 | 2,597,400 | 10,213,281 |
| 2022-06-20 | 3.835 | 3.815 | 3.845 | 3.785 | +1.06% | 505 | 678,600 | 2,592,485 |
| 2022-06-17 | 3.75 | 3.775 | 3.875 | 3.73 | +0.67% | 880 | 792,400 | 3,004,634 |
| 2022-06-16 | 3.75 | 3.75 | 3.845 | 3.715 | +0.13% | 581 | 989,900 | 3,735,970 |
| 2022-06-15 | 3.72 | 3.745 | 4.15 | 3.7 | +0.40% | 3629 | 10,225,400 | 40,263,844 |
| 2022-06-14 | 3.655 | 3.73 | 3.73 | 3.63 | +2.05% | 411 | 657,100 | 2,417,329 |
| 2022-06-10 | 3.66 | 3.655 | 3.69 | 3.615 | -0.68% | 466 | 786,000 | 2,865,979 |
| 2022-06-09 | 3.725 | 3.68 | 3.745 | 3.645 | -1.08% | 384 | 555,500 | 2,040,241 |
| 2022-06-08 | 3.75 | 3.72 | 3.8 | 3.66 | +0.95% | 521 | 1,161,200 | 4,330,538 |
| 2022-06-07 | 3.655 | 3.685 | 3.74 | 3.625 | +0.82% | 438 | 882,900 | 3,254,447 |
| 2022-06-06 | 3.675 | 3.655 | 3.71 | 3.65 | -0.54% | 356 | 453,400 | 1,664,099 |
| 2022-06-03 | 3.665 | 3.675 | 3.71 | 3.65 | +0.27% | 338 | 576,300 | 2,118,719 |
| 2022-06-02 | 3.665 | 3.665 | 3.73 | 3.645 | 0.00% | 338 | 531,600 | 1,958,666 |
| 2022-06-01 | 3.71 | 3.665 | 3.71 | 3.605 | 0.00% | 502 | 710,500 | 2,592,788 |
| 2022-05-31 | 3.745 | 3.665 | 3.76 | 3.645 | -1.08% | 421 | 708,600 | 2,596,882 |
| 2022-05-30 | 3.765 | 3.705 | 3.8 | 3.635 | 0.00% | 668 | 1,380,600 | 5,099,273 |
| 2022-05-27 | 3.665 | 3.705 | 3.795 | 3.665 | +1.09% | 742 | 1,433,400 | 5,343,731 |
| 2022-05-26 | 3.72 | 3.665 | 3.78 | 3.61 | -1.21% | 1036 | 1,675,700 | 6,193,636 |
| 2022-05-25 | 3.765 | 3.71 | 3.795 | 3.645 | -1.72% | 716 | 1,294,700 | 4,794,146 |
| 2022-05-24 | 3.87 | 3.775 | 3.87 | 3.7 | -1.95% | 897 | 1,506,600 | 5,667,989 |
| 2022-05-23 | 3.86 | 3.85 | 3.96 | 3.805 | -0.26% | 457 | 720,600 | 2,773,387 |
| 2022-05-20 | 3.91 | 3.86 | 4 | 3.835 | -1.15% | 904 | 2,039,800 | 7,937,158 |
| 2022-05-19 | 3.975 | 3.905 | 3.975 | 3.89 | -0.64% | 348 | 406,400 | 1,590,846 |
| 2022-05-18 | 3.95 | 3.93 | 3.995 | 3.885 | -0.76% | 558 | 1,125,100 | 4,438,356 |
| 2022-05-17 | 3.935 | 3.96 | 4.015 | 3.885 | +0.76% | 689 | 1,336,400 | 5,289,919 |
| 2022-05-16 | 3.94 | 3.93 | 4.005 | 3.825 | +2.21% | 980 | 1,737,700 | 6,831,942 |
| 2022-05-13 | 3.81 | 3.845 | 4.14 | 3.77 | +1.99% | 2327 | 5,373,900 | 21,452,378 |
| 2022-05-12 | 3.88 | 3.77 | 3.915 | 3.74 | -3.46% | 700 | 1,088,000 | 4,173,697 |
| 2022-05-11 | 4 | 3.905 | 4 | 3.89 | -1.26% | 827 | 1,684,000 | 6,607,825 |
| 2022-05-06 | 3.99 | 3.955 | 4.1 | 3.925 | -0.88% | 696 | 1,184,800 | 4,738,509 |
| 2022-05-05 | 3.95 | 3.99 | 4.015 | 3.905 | +1.01% | 667 | 1,588,200 | 6,270,461 |
| 2022-05-04 | 3.985 | 3.95 | 4.1 | 3.935 | -0.25% | 850 | 1,596,800 | 6,380,836 |
| 2022-04-29 | 3.925 | 3.96 | 4.14 | 3.91 | +1.02% | 1445 | 3,174,800 | 12,788,345 |
| 2022-04-28 | 3.985 | 3.92 | 4.335 | 3.9 | +0.38% | 2929 | 5,758,900 | 23,564,556 |
| 2022-04-27 | 3.95 | 3.905 | 3.995 | 3.825 | +1.17% | 959 | 2,296,100 | 8,956,060 |
| 2022-04-26 | 3.86 | 3.86 | 3.99 | 3.81 | +0.13% | 777 | 1,498,500 | 5,828,306 |
| 2022-04-25 | 4.045 | 3.855 | 4.055 | 3.82 | -4.46% | 876 | 1,283,700 | 4,983,483 |
| 2022-04-22 | 4.03 | 4.035 | 4.185 | 3.91 | -1.34% | 724 | 1,012,400 | 4,096,058 |
| 2022-04-21 | 4.15 | 4.09 | 4.175 | 4.04 | -1.45% | 612 | 597,300 | 2,446,484 |
| 2022-04-20 | 3.995 | 4.15 | 4.2 | 3.99 | +2.34% | 895 | 1,214,600 | 4,983,521 |
| 2022-04-19 | 4.255 | 4.055 | 4.275 | 3.86 | -4.81% | 2129 | 4,260,800 | 17,114,864 |
| 2022-04-18 | 4.35 | 4.26 | 4.385 | 4.205 | -1.05% | 942 | 1,223,700 | 5,212,311 |
| 2022-04-15 | 4.3 | 4.305 | 4.6 | 4.205 | +0.47% | 1333 | 2,822,500 | 12,262,270 |
| 2022-04-14 | 4.35 | 4.285 | 4.49 | 4.235 | -0.35% | 1517 | 2,612,200 | 11,359,533 |
| 2022-04-13 | 4.205 | 4.3 | 4.62 | 4.15 | +2.26% | 2442 | 6,476,800 | 28,195,048 |
| 2022-04-12 | 4.33 | 4.205 | 4.345 | 4.06 | -1.52% | 1632 | 2,456,800 | 10,319,338 |
| 2022-04-11 | 4.255 | 4.27 | 4.9 | 4.21 | +0.59% | 4138 | 7,715,600 | 34,823,559 |
| 2022-04-08 | 4.37 | 4.245 | 4.37 | 4.225 | -0.12% | 800 | 978,900 | 4,180,811 |
| 2022-04-07 | 4.31 | 4.25 | 4.385 | 4.185 | -0.23% | 935 | 1,449,800 | 6,262,589 |
| 2022-04-06 | 4.27 | 4.26 | 4.45 | 4.09 | +0.35% | 1598 | 2,266,200 | 9,738,718 |
| 2022-04-05 | 4.5 | 4.245 | 4.525 | 4.05 | -5.25% | 1737 | 2,464,100 | 10,625,800 |
| 2022-04-04 | 4.675 | 4.48 | 4.785 | 4.405 | -4.07% | 2337 | 3,790,700 | 17,025,760 |
| 2022-04-01 | 4.575 | 4.67 | 4.685 | 4.485 | +2.41% | 1758 | 3,469,700 | 15,936,204 |
| 2022-03-31 | 4.49 | 4.56 | 4.74 | 4.31 | +3.40% | 2566 | 3,851,100 | 17,376,515 |
| 2022-03-30 | 4.82 | 4.41 | 4.82 | 4.125 | -3.61% | 2560 | 3,316,500 | 14,821,843 |
| 2022-03-29 | 4.965 | 4.575 | 5.6 | 4.23 | +1.22% | 6304 | 13,408,900 | 67,019,585 |
| 2022-03-28 | 3.495 | 4.52 | 4.52 | 3.31 | +39.72% | 4201 | 10,236,500 | 41,275,631 |
| 2022-02-25 | 3.14 | 3.235 | 3.53 | 3.01 | +15.54% | 1285 | 2,644,900 | 8,684,895 |
| 2022-02-24 | 4.04 | 2.8 | 4.05 | 2.645 | -36.36% | 2960 | 6,808,700 | 20,651,957 |
| 2022-02-22 | 4.3 | 4.4 | 4.44 | 3.85 | +3.41% | 2031 | 3,586,000 | 14,679,394 |
| 2022-02-21 | 4.89 | 4.255 | 4.965 | 4.155 | -12.00% | 2485 | 4,269,700 | 19,167,466 |
| 2022-02-18 | 5.015 | 4.835 | 5.045 | 4.765 | -2.22% | 755 | 1,182,200 | 5,779,776 |
| 2022-02-17 | 5.1 | 4.945 | 5.17 | 4.945 | -3.79% | 548 | 1,095,300 | 5,530,658 |
| 2022-02-16 | 5.055 | 5.14 | 5.295 | 5.03 | +1.78% | 780 | 1,952,800 | 9,992,565 |
| 2022-02-15 | 4.985 | 5.05 | 5.135 | 4.98 | +1.00% | 545 | 1,046,200 | 5,303,594 |
| 2022-02-14 | 5 | 5 | 5.09 | 4.9 | -1.38% | 550 | 752,000 | 3,741,498 |
| 2022-02-11 | 5.175 | 5.07 | 5.18 | 5.065 | -2.12% | 397 | 840,400 | 4,294,628 |
| 2022-02-10 | 5.13 | 5.18 | 5.195 | 5.02 | +0.48% | 650 | 1,309,700 | 6,697,260 |
| 2022-02-09 | 5.105 | 5.155 | 5.225 | 5.08 | +1.38% | 658 | 1,364,000 | 7,029,796 |
| 2022-02-08 | 5.025 | 5.085 | 5.125 | 5.005 | +1.40% | 658 | 1,041,200 | 5,281,104 |
| 2022-02-07 | 4.81 | 5.015 | 5.17 | 4.805 | +4.05% | 1365 | 2,612,800 | 13,106,589 |
| 2022-02-04 | 4.77 | 4.82 | 4.95 | 4.74 | +1.26% | 661 | 1,378,300 | 6,660,947 |
| 2022-02-03 | 4.83 | 4.76 | 4.86 | 4.735 | -2.56% | 435 | 788,900 | 3,773,505 |
| 2022-02-02 | 4.925 | 4.885 | 4.96 | 4.835 | -0.81% | 663 | 1,103,200 | 5,393,498 |
| 2022-02-01 | 5.06 | 4.925 | 5.06 | 4.835 | -1.01% | 786 | 1,479,100 | 7,264,173 |
| 2022-01-31 | 4.855 | 4.975 | 5.225 | 4.76 | +4.74% | 1295 | 2,832,500 | 14,122,584 |
| 2022-01-28 | 4.845 | 4.75 | 4.89 | 4.735 | -1.45% | 557 | 1,085,800 | 5,219,610 |
| 2022-01-27 | 4.8 | 4.82 | 4.885 | 4.67 | +2.44% | 670 | 1,248,100 | 6,028,289 |
| 2022-01-26 | 4.6 | 4.705 | 4.925 | 4.515 | +4.21% | 1635 | 3,127,400 | 14,887,649 |
| 2022-01-25 | 4.6 | 4.515 | 4.705 | 4.5 | -0.33% | 851 | 1,487,900 | 6,812,358 |
| 2022-01-24 | 5.075 | 4.53 | 5.075 | 4.45 | -9.85% | 2919 | 5,976,700 | 27,951,002 |
| 2022-01-21 | 5.155 | 5.025 | 5.19 | 5 | -2.43% | 1118 | 2,374,000 | 12,085,071 |
| 2022-01-20 | 5.255 | 5.15 | 5.32 | 5.1 | -0.96% | 757 | 1,289,700 | 6,692,504 |
| 2022-01-19 | 5.1 | 5.2 | 5.35 | 4.91 | +2.77% | 1173 | 2,200,500 | 11,404,362 |
| 2022-01-18 | 5.33 | 5.06 | 5.33 | 5.03 | -4.44% | 1952 | 2,775,000 | 14,270,461 |
| 2022-01-17 | 5.425 | 5.295 | 5.475 | 5.275 | -1.76% | 1498 | 2,285,600 | 12,226,904 |
| 2022-01-14 | 5.54 | 5.39 | 5.605 | 5.37 | -2.36% | 1522 | 2,765,100 | 15,109,398 |
| 2022-01-13 | 5.69 | 5.52 | 5.755 | 5.52 | -2.65% | 964 | 2,249,100 | 12,625,641 |
| 2022-01-12 | 5.615 | 5.67 | 5.81 | 5.6 | +1.61% | 973 | 2,109,300 | 12,016,708 |
| 2022-01-11 | 5.65 | 5.58 | 5.745 | 5.55 | -1.50% | 1200 | 2,618,100 | 14,652,832 |
| 2022-01-10 | 5.63 | 5.665 | 5.72 | 5.615 | +0.62% | 562 | 916,100 | 5,197,803 |
| 2022-01-06 | 5.675 | 5.63 | 5.77 | 5.615 | -0.79% | 786 | 1,335,200 | 7,554,687 |
| 2022-01-05 | 5.68 | 5.675 | 5.85 | 5.62 | +0.27% | 940 | 2,384,300 | 13,617,103 |
| 2022-01-04 | 5.715 | 5.66 | 5.715 | 5.595 | -0.26% | 689 | 1,478,100 | 8,357,168 |
| 2022-01-03 | 5.635 | 5.675 | 5.7 | 5.545 | 0.00% | 466 | 741,500 | 4,203,701 |