Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 5.28 | 5.125 | 5.28 | 5.105 | -2.10% | 3059 | 13,804,200 | 71,235,646 |
| 2023-12-28 | 5.265 | 5.235 | 5.37 | 5.21 | +0.10% | 5799 | 24,939,800 | 132,193,379 |
| 2023-12-27 | 5.28 | 5.23 | 5.29 | 5.16 | -0.95% | 3243 | 12,778,400 | 66,633,381 |
| 2023-12-26 | 5.15 | 5.28 | 5.33 | 5.11 | +2.82% | 6595 | 27,036,400 | 140,814,012 |
| 2023-12-25 | 5.29 | 5.135 | 5.29 | 5.1 | -3.11% | 6669 | 26,607,300 | 137,513,470 |
| 2023-12-22 | 5.165 | 5.3 | 5.385 | 5.13 | +3.01% | 9909 | 49,104,400 | 259,882,229 |
| 2023-12-21 | 5.175 | 5.145 | 5.235 | 5.1 | -0.68% | 4146 | 19,211,200 | 98,902,121 |
| 2023-12-20 | 5.245 | 5.18 | 5.51 | 5.135 | -0.29% | 21861 | 109,901,900 | 585,103,172 |
| 2023-12-19 | 5.1 | 5.195 | 5.27 | 5.06 | +2.67% | 5558 | 21,838,200 | 112,675,316 |
| 2023-12-18 | 4.98 | 5.06 | 5.2 | 4.93 | +2.22% | 6097 | 20,868,800 | 105,242,490 |
| 2023-12-15 | 4.885 | 4.95 | 4.975 | 4.865 | +0.81% | 1713 | 5,997,800 | 29,586,464 |
| 2023-12-14 | 4.965 | 4.91 | 4.98 | 4.9 | -0.30% | 1391 | 5,543,400 | 27,370,059 |
| 2023-12-13 | 4.94 | 4.925 | 5.015 | 4.885 | 0.00% | 2818 | 9,303,300 | 46,018,164 |
| 2023-12-12 | 4.95 | 4.925 | 5.02 | 4.905 | -0.51% | 1359 | 5,457,200 | 26,982,599 |
| 2023-12-11 | 4.995 | 4.95 | 5.015 | 4.875 | -1.00% | 1744 | 6,345,800 | 31,401,088 |
| 2023-12-08 | 4.91 | 5 | 5.1 | 4.91 | +1.94% | 5056 | 21,629,800 | 108,666,971 |
| 2023-12-07 | 4.915 | 4.905 | 4.995 | 4.86 | -0.30% | 1602 | 5,995,600 | 29,385,571 |
| 2023-12-06 | 4.93 | 4.92 | 5.04 | 4.895 | 0.00% | 2194 | 6,758,700 | 33,427,190 |
| 2023-12-05 | 4.945 | 4.92 | 4.975 | 4.85 | -0.61% | 2041 | 6,811,800 | 33,412,056 |
| 2023-12-04 | 5 | 4.95 | 5.045 | 4.895 | -1.00% | 2650 | 9,444,200 | 46,891,772 |
| 2023-12-01 | 5.06 | 5 | 5.175 | 4.94 | -0.79% | 3840 | 18,471,200 | 93,313,736 |
| 2023-11-30 | 5.05 | 5.04 | 5.27 | 4.95 | -0.30% | 7289 | 28,948,400 | 147,361,827 |
| 2023-11-29 | 4.75 | 5.055 | 5.4 | 4.71 | +6.42% | 16701 | 83,897,800 | 433,720,498 |
| 2023-11-28 | 4.79 | 4.75 | 4.86 | 4.655 | -0.84% | 3215 | 15,041,000 | 71,554,834 |
| 2023-11-27 | 5.005 | 4.79 | 5.025 | 4.75 | -4.20% | 3646 | 14,464,600 | 70,016,150 |
| 2023-11-24 | 5.065 | 5 | 5.14 | 4.95 | -1.96% | 4037 | 18,206,900 | 91,051,981 |
| 2023-11-23 | 5.16 | 5.1 | 5.23 | 5.07 | -1.54% | 2632 | 15,152,600 | 77,987,638 |
| 2023-11-22 | 5.185 | 5.18 | 5.255 | 5.155 | -0.10% | 2738 | 14,967,400 | 77,981,197 |
| 2023-11-21 | 5.2 | 5.185 | 5.295 | 5.135 | -0.29% | 3791 | 18,261,800 | 94,953,510 |
| 2023-11-20 | 5.15 | 5.2 | 5.32 | 4.92 | +2.16% | 19892 | 76,095,100 | 393,683,939 |
| 2023-11-17 | 5.015 | 5.09 | 5.195 | 4.825 | +0.30% | 8592 | 37,324,000 | 186,602,691 |
| 2023-11-16 | 5.1 | 5.075 | 5.39 | 4.96 | -0.29% | 22218 | 110,388,800 | 572,335,081 |
| 2023-11-15 | 4.66 | 5.09 | 5.13 | 4.52 | +8.99% | 28536 | 155,712,000 | 758,422,180 |
| 2023-11-14 | 4.81 | 4.67 | 5.045 | 4.215 | -7.71% | 60311 | 341,223,100 | 1,576,530,210 |
| 2023-11-13 | 6.67 | 5.06 | 6.725 | 5.06 | -24.14% | 17385 | 83,628,200 | 488,314,863 |
| 2023-11-10 | 6.815 | 6.67 | 6.88 | 6.615 | -2.13% | 5231 | 11,274,300 | 75,724,095 |
| 2023-11-09 | 7 | 6.815 | 7 | 6.785 | -2.36% | 3658 | 8,342,900 | 57,391,705 |
| 2023-11-08 | 7.02 | 6.98 | 7.05 | 6.9 | -0.57% | 2394 | 5,786,500 | 40,432,388 |
| 2023-11-07 | 7.045 | 7.02 | 7.08 | 6.97 | -0.35% | 1619 | 3,343,400 | 23,515,207 |
| 2023-11-06 | 7.06 | 7.045 | 7.125 | 7.005 | +0.57% | 1711 | 4,585,400 | 32,349,106 |
| 2023-11-03 | 6.955 | 7.005 | 7.12 | 6.955 | +0.72% | 2454 | 6,999,900 | 49,042,548 |
| 2023-11-02 | 7.115 | 6.955 | 7.115 | 6.94 | -1.35% | 2672 | 5,658,200 | 39,797,590 |
| 2023-11-01 | 7.22 | 7.05 | 7.22 | 6.705 | -2.35% | 7897 | 21,533,600 | 152,037,366 |
| 2023-10-31 | 7.395 | 7.22 | 7.425 | 7.2 | -2.04% | 2505 | 5,706,800 | 41,561,317 |
| 2023-10-30 | 7.305 | 7.37 | 7.48 | 7.305 | +0.89% | 2661 | 6,583,000 | 48,752,319 |
| 2023-10-27 | 7.32 | 7.305 | 7.395 | 7.2 | -0.20% | 3009 | 6,696,200 | 48,833,645 |
| 2023-10-26 | 7.435 | 7.32 | 7.525 | 7.31 | -1.48% | 2785 | 5,827,100 | 43,258,695 |
| 2023-10-25 | 7.405 | 7.43 | 7.485 | 7.405 | -0.07% | 1361 | 3,225,100 | 23,994,487 |
| 2023-10-24 | 7.4 | 7.435 | 7.51 | 7.4 | +0.27% | 1482 | 3,375,500 | 25,129,895 |
| 2023-10-23 | 7.4 | 7.415 | 7.5 | 7.38 | +0.27% | 1371 | 3,328,100 | 24,726,432 |
| 2023-10-20 | 7.51 | 7.395 | 7.51 | 7.34 | -0.87% | 1977 | 4,218,300 | 31,238,478 |
| 2023-10-19 | 7.49 | 7.46 | 7.54 | 7.405 | -0.13% | 1597 | 3,839,100 | 28,650,007 |
| 2023-10-18 | 7.52 | 7.47 | 7.585 | 7.41 | -0.80% | 2245 | 5,387,900 | 40,459,804 |
| 2023-10-17 | 7.475 | 7.53 | 7.645 | 7.46 | +0.74% | 3673 | 11,373,200 | 85,994,180 |
| 2023-10-16 | 7.395 | 7.475 | 7.58 | 7.35 | +1.84% | 3140 | 8,873,000 | 66,314,340 |
| 2023-10-13 | 7.39 | 7.34 | 7.49 | 7.34 | -0.41% | 2036 | 4,893,900 | 36,217,226 |
| 2023-10-12 | 7.415 | 7.37 | 7.48 | 7.18 | -1.34% | 3077 | 7,171,200 | 52,792,543 |
| 2023-10-11 | 7.505 | 7.47 | 7.645 | 7.46 | -0.99% | 2774 | 6,681,300 | 50,409,381 |
| 2023-10-10 | 7.315 | 7.545 | 7.685 | 7.3 | +3.21% | 8732 | 24,018,100 | 180,695,859 |
| 2023-10-09 | 7.3 | 7.31 | 7.45 | 7.24 | -0.07% | 2812 | 6,760,700 | 49,699,981 |
| 2023-10-06 | 7.38 | 7.315 | 7.44 | 7.3 | -1.01% | 2200 | 4,715,200 | 34,722,321 |
| 2023-10-05 | 7.49 | 7.39 | 7.53 | 7.385 | -1.73% | 2192 | 5,147,600 | 38,269,082 |
| 2023-10-04 | 7.53 | 7.52 | 7.545 | 7.44 | -0.33% | 1908 | 4,592,900 | 34,472,102 |
| 2023-10-03 | 7.575 | 7.545 | 7.6 | 7.43 | +0.33% | 2086 | 6,370,900 | 47,945,208 |
| 2023-10-02 | 7.49 | 7.52 | 7.645 | 7.48 | +0.94% | 3343 | 7,608,800 | 57,639,884 |
| 2023-09-29 | 7.6 | 7.45 | 7.605 | 7.43 | -1.65% | 3565 | 8,268,000 | 62,091,481 |
| 2023-09-28 | 7.55 | 7.575 | 7.695 | 7.505 | +0.07% | 3492 | 11,207,400 | 85,299,178 |
| 2023-09-27 | 7.6 | 7.57 | 7.73 | 7.51 | +0.40% | 4074 | 13,598,100 | 103,658,795 |
| 2023-09-26 | 7.405 | 7.54 | 7.57 | 7.36 | +1.34% | 2560 | 8,942,200 | 67,027,102 |
| 2023-09-25 | 7.42 | 7.44 | 7.6 | 7.355 | -0.13% | 3322 | 11,380,700 | 84,999,608 |
| 2023-09-22 | 7.395 | 7.45 | 7.455 | 7.125 | +1.92% | 3666 | 10,999,900 | 80,933,476 |
| 2023-09-21 | 7.495 | 7.31 | 7.6 | 7.265 | -2.08% | 4400 | 13,126,700 | 97,500,806 |
| 2023-09-20 | 7.93 | 7.465 | 7.985 | 7.18 | -5.80% | 13585 | 42,175,900 | 317,343,904 |
| 2023-09-19 | 7.9 | 7.925 | 7.965 | 7.51 | +0.25% | 10065 | 29,726,300 | 229,532,802 |
| 2023-09-18 | 7.86 | 7.905 | 8.08 | 7.8 | +0.70% | 6696 | 18,072,700 | 143,815,194 |
| 2023-09-15 | 7.81 | 7.85 | 7.96 | 7.5 | +0.51% | 6185 | 18,013,900 | 140,535,805 |
| 2023-09-14 | 8.03 | 7.81 | 8.04 | 6.55 | -2.74% | 13450 | 40,499,900 | 304,510,789 |
| 2023-09-13 | 8.235 | 8.03 | 8.39 | 7.92 | -1.89% | 7121 | 19,658,700 | 160,795,377 |
| 2023-09-12 | 8.025 | 8.185 | 8.235 | 7.95 | +2.96% | 4527 | 11,968,700 | 97,167,814 |
| 2023-09-11 | 8.15 | 7.95 | 8.245 | 7.86 | -1.24% | 4860 | 12,438,600 | 100,331,730 |
| 2023-09-08 | 8.3 | 8.05 | 8.35 | 7.77 | -1.65% | 8790 | 25,448,000 | 203,940,044 |
| 2023-09-07 | 8.64 | 8.185 | 8.9 | 7.8 | -4.83% | 23031 | 76,631,500 | 645,503,541 |
| 2023-09-06 | 8.675 | 8.6 | 8.77 | 8.535 | -0.86% | 6633 | 17,943,600 | 154,638,963 |
| 2023-09-05 | 8.9 | 8.675 | 8.93 | 8.55 | -1.87% | 12730 | 35,297,700 | 306,797,796 |
| 2023-09-04 | 9 | 8.84 | 9.09 | 8.735 | -1.28% | 16471 | 51,581,900 | 456,801,255 |
| 2023-09-01 | 8.7 | 8.955 | 9.135 | 8.555 | +3.11% | 40505 | 164,732,000 | 1,469,609,793 |
| 2023-08-31 | 8.535 | 8.685 | 8.815 | 8.43 | +2.30% | 13716 | 52,051,400 | 451,551,260 |
| 2023-08-30 | 8.52 | 8.49 | 8.67 | 8.32 | -0.29% | 9137 | 26,979,000 | 229,101,853 |
| 2023-08-29 | 8.7 | 8.515 | 8.7 | 8.485 | -2.29% | 8032 | 26,600,500 | 228,085,740 |
| 2023-08-28 | 8.495 | 8.715 | 8.74 | 8.46 | +3.08% | 9295 | 34,941,800 | 299,602,948 |
| 2023-08-25 | 8.59 | 8.455 | 8.71 | 8.45 | -0.65% | 15317 | 57,413,100 | 492,497,885 |
| 2023-08-24 | 8.375 | 8.51 | 8.55 | 8.3 | -0.41% | 13299 | 44,720,400 | 377,099,906 |
| 2023-08-23 | 8.39 | 8.545 | 8.81 | 8.225 | +2.52% | 54432 | 236,428,000 | 2,030,874,813 |
| 2023-08-22 | 8.04 | 8.335 | 8.445 | 7.905 | +4.91% | 32407 | 125,803,800 | 1,041,044,503 |
| 2023-08-21 | 7.9 | 7.945 | 8.06 | 7.75 | +3.59% | 11096 | 31,247,900 | 248,475,403 |
| 2023-08-18 | 7.645 | 7.67 | 7.73 | 7.545 | +0.39% | 3642 | 9,992,300 | 76,470,359 |
| 2023-08-17 | 7.705 | 7.64 | 7.795 | 7.5 | -0.20% | 5463 | 14,048,200 | 107,047,505 |
| 2023-08-16 | 7.9 | 7.655 | 7.97 | 7.35 | -2.98% | 9909 | 32,838,600 | 250,165,414 |
| 2023-08-15 | 7.8 | 7.89 | 8.06 | 7.6 | +0.32% | 7292 | 18,249,200 | 144,190,175 |
| 2023-08-14 | 8.095 | 7.865 | 8.18 | 7.81 | -2.66% | 8459 | 23,101,800 | 185,948,722 |
| 2023-08-11 | 8.06 | 8.08 | 8.12 | 8.005 | +0.62% | 4135 | 12,331,100 | 99,431,449 |
| 2023-08-10 | 8.005 | 8.03 | 8.09 | 7.87 | +0.75% | 4136 | 11,625,200 | 93,110,794 |
| 2023-08-09 | 7.915 | 7.97 | 8.07 | 7.845 | +1.46% | 6171 | 17,605,800 | 140,704,206 |
| 2023-08-08 | 8.125 | 7.855 | 8.125 | 7.705 | -2.24% | 7624 | 18,895,400 | 148,616,932 |
| 2023-08-07 | 8.17 | 8.035 | 8.19 | 8 | +1.71% | 7617 | 21,925,200 | 177,249,467 |
| 2023-08-04 | 8.4 | 7.9 | 8.59 | 7.6 | -5.11% | 23313 | 77,350,200 | 639,973,607 |
| 2023-08-03 | 8.18 | 8.325 | 8.435 | 8.155 | +1.83% | 11672 | 40,570,900 | 337,613,244 |
| 2023-08-02 | 8.2 | 8.175 | 8.395 | 8.1 | -0.30% | 10617 | 30,938,000 | 254,656,615 |
| 2023-08-01 | 8.28 | 8.2 | 8.29 | 8.15 | -0.24% | 5209 | 13,076,200 | 107,297,256 |
| 2023-07-31 | 8.07 | 8.22 | 8.27 | 8.03 | +2.75% | 6898 | 20,399,000 | 167,008,205 |
| 2023-07-28 | 8.135 | 8 | 8.17 | 7.92 | -1.54% | 5010 | 12,354,200 | 99,159,058 |
| 2023-07-27 | 8.105 | 8.125 | 8.265 | 8.025 | +0.37% | 8929 | 27,162,200 | 221,475,331 |
| 2023-07-26 | 8.21 | 8.095 | 8.27 | 7.9 | -1.28% | 8561 | 24,511,600 | 197,595,443 |
| 2023-07-25 | 7.875 | 8.2 | 8.3 | 7.79 | +4.73% | 21291 | 65,558,900 | 530,246,985 |
| 2023-07-24 | 7.8 | 7.83 | 7.885 | 7.735 | +1.56% | 4708 | 13,842,900 | 108,085,764 |
| 2023-07-21 | 7.69 | 7.71 | 7.815 | 7.535 | +0.26% | 5157 | 12,423,200 | 95,692,942 |
| 2023-07-20 | 7.75 | 7.69 | 7.97 | 7.65 | -0.52% | 10481 | 32,139,200 | 251,391,945 |
| 2023-07-19 | 7.72 | 7.73 | 7.77 | 7.67 | +0.19% | 3790 | 10,437,000 | 80,483,726 |
| 2023-07-18 | 7.77 | 7.715 | 7.77 | 7.66 | +0.85% | 4700 | 11,810,600 | 91,185,845 |
| 2023-07-17 | 7.6 | 7.65 | 7.685 | 7.5 | +0.53% | 2655 | 6,538,900 | 49,913,724 |
| 2023-07-14 | 7.695 | 7.61 | 7.695 | 7.605 | -0.52% | 2414 | 5,549,600 | 42,364,309 |
| 2023-07-13 | 7.695 | 7.65 | 7.795 | 7.6 | 0.00% | 6061 | 14,114,900 | 108,465,754 |
| 2023-07-12 | 7.585 | 7.65 | 7.695 | 7.55 | +1.46% | 4488 | 11,826,900 | 90,155,221 |
| 2023-07-11 | 7.555 | 7.54 | 7.62 | 7.5 | 0.00% | 3266 | 6,956,700 | 52,610,041 |
| 2023-07-10 | 7.55 | 7.54 | 7.6 | 7.5 | +0.27% | 2566 | 6,919,700 | 52,228,324 |
| 2023-07-07 | 7.545 | 7.52 | 7.645 | 7.5 | +0.07% | 2876 | 7,935,600 | 59,996,756 |
| 2023-07-06 | 7.695 | 7.515 | 7.705 | 7.5 | -1.44% | 3687 | 8,008,000 | 60,848,442 |
| 2023-07-05 | 7.51 | 7.625 | 7.745 | 7.465 | +1.60% | 7419 | 21,696,600 | 165,994,683 |
| 2023-07-04 | 7.535 | 7.505 | 7.54 | 7.395 | +0.20% | 3686 | 4,835,400 | 36,031,932 |
| 2023-07-03 | 7.56 | 7.49 | 7.625 | 7.34 | -0.60% | 6122 | 13,616,200 | 102,419,142 |
| 2023-06-30 | 7.67 | 7.535 | 7.765 | 7.495 | -1.76% | 7927 | 18,547,400 | 141,478,363 |
| 2023-06-29 | 7.7 | 7.67 | 7.835 | 7.655 | -0.78% | 4757 | 13,517,700 | 104,631,758 |
| 2023-06-28 | 7.75 | 7.73 | 7.985 | 7.705 | -0.51% | 4262 | 11,076,900 | 86,329,754 |
| 2023-06-27 | 7.74 | 7.77 | 7.81 | 7.635 | +0.26% | 4740 | 11,171,600 | 86,341,950 |
| 2023-06-26 | 7.92 | 7.75 | 7.985 | 7.595 | -2.88% | 10405 | 27,867,600 | 217,362,049 |
| 2023-06-23 | 8.24 | 7.98 | 8.24 | 7.925 | -3.51% | 11049 | 25,980,100 | 209,221,528 |
| 2023-06-22 | 8.665 | 8.27 | 8.665 | 8.22 | -3.84% | 25450 | 66,512,600 | 557,469,585 |
| 2023-06-21 | 7.69 | 8.6 | 8.61 | 7.67 | +12.13% | 36168 | 129,257,500 | 1,058,323,797 |
| 2023-06-20 | 7.79 | 7.67 | 7.9 | 7.11 | -1.03% | 9189 | 25,043,900 | 194,087,935 |
| 2023-06-19 | 7.75 | 7.75 | 7.84 | 7.575 | +0.39% | 7910 | 21,027,400 | 162,528,141 |
| 2023-06-16 | 7.89 | 7.72 | 7.89 | 7.665 | -1.91% | 5561 | 10,966,100 | 84,991,542 |
| 2023-06-15 | 8.06 | 7.87 | 8.175 | 7.78 | -1.93% | 9052 | 19,988,800 | 158,391,862 |
| 2023-06-14 | 7.9 | 8.025 | 8.185 | 7.865 | +2.10% | 14780 | 46,128,700 | 372,290,869 |
| 2023-06-13 | 7.75 | 7.86 | 7.93 | 7.73 | +2.21% | 6894 | 17,703,000 | 139,060,394 |
| 2023-06-09 | 7.94 | 7.69 | 7.98 | 7.615 | -1.91% | 14244 | 40,656,800 | 316,304,556 |
| 2023-06-08 | 7.26 | 7.84 | 7.84 | 7.23 | +8.06% | 19959 | 58,397,300 | 443,421,895 |
| 2023-06-07 | 7.145 | 7.255 | 7.34 | 7.09 | +2.04% | 7192 | 18,664,200 | 134,434,891 |
| 2023-06-06 | 7.24 | 7.11 | 7.285 | 7.06 | -2.07% | 4385 | 12,115,300 | 86,594,018 |
| 2023-06-05 | 7.155 | 7.26 | 7.495 | 7.105 | +2.11% | 9830 | 29,006,800 | 212,425,710 |
| 2023-06-02 | 7.03 | 7.11 | 7.24 | 6.94 | +0.57% | 5033 | 10,960,400 | 78,093,159 |
| 2023-06-01 | 7.345 | 7.07 | 7.345 | 7.05 | -2.62% | 8535 | 20,246,100 | 144,466,448 |
| 2023-05-31 | 7.355 | 7.26 | 7.39 | 7.2 | -1.29% | 3250 | 6,319,200 | 46,011,122 |
| 2023-05-30 | 7.46 | 7.355 | 7.51 | 7.325 | -2.13% | 3398 | 8,311,400 | 61,668,052 |
| 2023-05-29 | 7.45 | 7.515 | 7.57 | 7.37 | +1.08% | 3400 | 8,453,700 | 63,186,221 |
| 2023-05-26 | 7.555 | 7.435 | 7.725 | 7.3 | -1.26% | 5882 | 15,785,400 | 118,758,903 |
| 2023-05-25 | 7.6 | 7.53 | 7.87 | 7.26 | -0.53% | 6613 | 22,876,500 | 174,864,990 |
| 2023-05-24 | 7.54 | 7.57 | 7.745 | 7.45 | +0.80% | 3269 | 11,132,800 | 84,454,552 |
| 2023-05-23 | 7.575 | 7.51 | 7.66 | 7.405 | -0.73% | 2372 | 4,798,600 | 35,964,069 |
| 2023-05-22 | 7.745 | 7.565 | 7.75 | 7.505 | -1.24% | 3751 | 10,171,100 | 77,385,104 |
| 2023-05-19 | 7.7 | 7.66 | 7.865 | 7.645 | -0.13% | 2757 | 7,842,700 | 60,754,998 |
| 2023-05-18 | 8.05 | 7.67 | 8.135 | 7.62 | -3.28% | 5489 | 16,258,500 | 127,438,643 |
| 2023-05-17 | 7.655 | 7.93 | 8.09 | 7.64 | +3.73% | 9413 | 34,405,300 | 271,825,382 |
| 2023-05-16 | 7.56 | 7.645 | 7.725 | 7.5 | +1.66% | 5334 | 18,617,500 | 141,972,673 |
| 2023-05-15 | 7.675 | 7.52 | 7.695 | 7.465 | +0.13% | 4373 | 14,060,500 | 106,429,649 |
| 2023-05-12 | 7.69 | 7.51 | 7.69 | 7.205 | -2.59% | 4267 | 13,061,500 | 98,227,945 |
| 2023-05-11 | 7.63 | 7.71 | 7.88 | 7.615 | +1.58% | 5711 | 19,806,500 | 153,498,455 |
| 2023-05-10 | 7.575 | 7.59 | 7.67 | 7.345 | +2.15% | 5621 | 19,859,900 | 150,224,304 |
| 2023-05-08 | 7.155 | 7.43 | 7.595 | 7.145 | +4.50% | 6154 | 19,340,200 | 143,485,270 |
| 2023-05-05 | 7.61 | 7.11 | 7.61 | 7.11 | -5.51% | 7009 | 16,469,400 | 121,234,652 |
| 2023-05-04 | 7.5 | 7.525 | 7.82 | 7.46 | -1.51% | 4869 | 12,884,500 | 98,398,203 |
| 2023-05-03 | 7.855 | 7.64 | 8.19 | 7.235 | -2.74% | 11815 | 35,709,300 | 275,125,369 |
| 2023-05-02 | 8.8 | 7.855 | 8.9 | 7.57 | -10.64% | 17060 | 46,833,100 | 382,471,013 |
| 2023-04-28 | 8.97 | 8.79 | 8.97 | 8.6 | -1.62% | 7114 | 19,077,200 | 166,954,953 |
| 2023-04-27 | 9.06 | 8.935 | 9.225 | 8.825 | -1.11% | 6292 | 17,365,600 | 157,058,821 |
| 2023-04-26 | 9.285 | 9.035 | 9.285 | 9.005 | -2.43% | 7663 | 18,138,000 | 164,869,782 |
| 2023-04-25 | 9.45 | 9.26 | 9.65 | 9.14 | -1.44% | 16574 | 54,760,800 | 515,213,933 |
| 2023-04-24 | 8.83 | 9.395 | 9.415 | 8.705 | +7.13% | 42787 | 159,570,200 | 1,461,110,005 |
| 2023-04-21 | 8.855 | 8.77 | 9.04 | 8.7 | -0.28% | 9275 | 34,150,100 | 303,030,590 |
| 2023-04-20 | 8.95 | 8.795 | 9.18 | 8.685 | -0.28% | 12913 | 43,992,100 | 391,886,868 |
| 2023-04-19 | 8.69 | 8.82 | 9.08 | 8.61 | +1.97% | 18663 | 64,515,000 | 573,240,912 |
| 2023-04-18 | 8.785 | 8.65 | 8.785 | 8.555 | -0.75% | 4056 | 11,036,100 | 95,613,862 |
| 2023-04-17 | 8.65 | 8.715 | 8.845 | 8.575 | +1.63% | 8042 | 25,656,700 | 224,014,485 |
| 2023-04-14 | 8.54 | 8.575 | 8.685 | 8.5 | +0.35% | 3868 | 10,282,900 | 88,021,815 |
| 2023-04-13 | 8.695 | 8.545 | 8.695 | 8.52 | -0.70% | 3332 | 9,974,100 | 85,821,588 |
| 2023-04-12 | 8.71 | 8.605 | 8.815 | 8.51 | +0.12% | 4748 | 12,824,600 | 111,533,478 |
| 2023-04-11 | 8.98 | 8.595 | 9.065 | 8.415 | -2.50% | 13881 | 40,506,700 | 356,230,595 |
| 2023-04-10 | 8.49 | 8.815 | 9.225 | 8.4 | +4.07% | 45126 | 154,744,300 | 1,389,805,328 |
| 2023-04-07 | 8.665 | 8.47 | 8.665 | 8.37 | -1.22% | 6314 | 13,581,600 | 115,482,428 |
| 2023-04-06 | 8.725 | 8.575 | 8.84 | 8.505 | -1.21% | 7579 | 18,317,000 | 158,489,468 |
| 2023-04-05 | 8.8 | 8.68 | 8.835 | 8.285 | -1.36% | 18642 | 43,503,100 | 374,396,105 |
| 2023-04-04 | 9.04 | 8.8 | 9.23 | 8.745 | -1.51% | 18594 | 50,967,300 | 456,642,857 |
| 2023-04-03 | 8.62 | 8.935 | 9.2 | 8.52 | +5.37% | 51714 | 179,306,600 | 1,608,876,202 |
| 2023-03-31 | 7.51 | 8.48 | 8.84 | 7.45 | +13.22% | 98610 | 364,835,400 | 3,024,291,390 |
| 2023-03-30 | 7.445 | 7.49 | 7.615 | 7.235 | +2.32% | 21552 | 69,997,400 | 520,443,993 |
| 2023-03-29 | 7.34 | 7.32 | 7.4 | 7.07 | -0.14% | 9907 | 27,109,200 | 196,548,094 |
| 2023-03-28 | 7.17 | 7.33 | 7.6 | 7.115 | +4.42% | 34107 | 108,056,800 | 795,831,439 |
| 2023-03-27 | 6.75 | 7.02 | 7.15 | 6.73 | +4.54% | 18376 | 53,883,000 | 377,542,339 |
| 2023-03-24 | 6.875 | 6.715 | 6.92 | 6.675 | -1.25% | 5858 | 15,196,500 | 102,727,165 |
| 2023-03-23 | 6.54 | 6.8 | 6.985 | 6.47 | +4.37% | 12909 | 40,423,800 | 272,830,264 |
| 2023-03-22 | 6.485 | 6.515 | 6.545 | 6.42 | +0.54% | 3010 | 6,895,600 | 44,740,933 |
| 2023-03-21 | 6.52 | 6.48 | 6.59 | 6.45 | -0.84% | 2467 | 6,372,400 | 41,404,307 |
| 2023-03-20 | 6.53 | 6.535 | 6.605 | 6.475 | +1.00% | 2666 | 7,031,500 | 45,812,983 |
| 2023-03-17 | 6.52 | 6.47 | 6.585 | 6.465 | -0.84% | 2448 | 5,784,100 | 37,728,975 |
| 2023-03-16 | 6.56 | 6.525 | 6.615 | 6.4 | -0.46% | 3687 | 8,856,100 | 57,682,447 |
| 2023-03-15 | 6.695 | 6.555 | 6.705 | 6.525 | -1.80% | 2406 | 4,945,400 | 32,710,017 |
| 2023-03-14 | 6.675 | 6.675 | 6.72 | 6.63 | +0.23% | 1392 | 2,544,400 | 16,994,813 |
| 2023-03-13 | 6.795 | 6.66 | 6.81 | 6.57 | -1.04% | 3162 | 8,663,300 | 58,217,770 |
| 2023-03-10 | 6.765 | 6.73 | 6.785 | 6.67 | -0.81% | 2878 | 6,907,800 | 46,506,589 |
| 2023-03-09 | 6.865 | 6.785 | 6.89 | 6.75 | -0.80% | 3866 | 9,197,700 | 62,609,693 |
| 2023-03-07 | 6.83 | 6.84 | 7.04 | 6.695 | +0.22% | 8763 | 25,748,400 | 177,136,502 |
| 2023-03-06 | 6.82 | 6.825 | 6.885 | 6.765 | +1.11% | 4054 | 10,247,100 | 69,874,303 |
| 2023-03-03 | 6.595 | 6.75 | 6.92 | 6.595 | +1.96% | 14481 | 43,505,000 | 296,029,724 |
| 2023-03-02 | 6.69 | 6.62 | 7.08 | 6.46 | -0.53% | 26720 | 79,060,000 | 538,064,707 |
| 2023-03-01 | 6.515 | 6.655 | 6.73 | 6.49 | +1.91% | 8424 | 25,534,700 | 169,057,396 |
| 2023-02-28 | 6.53 | 6.53 | 6.62 | 6.46 | +0.54% | 3844 | 10,942,000 | 71,514,433 |
| 2023-02-27 | 6.4 | 6.495 | 6.545 | 6.4 | +0.62% | 1828 | 3,861,100 | 25,056,064 |
| 2023-02-24 | 6.39 | 6.455 | 6.595 | 6.37 | +1.02% | 3310 | 7,467,100 | 48,461,170 |
| 2023-02-22 | 6.545 | 6.39 | 6.575 | 6.375 | -1.84% | 2535 | 5,653,300 | 36,519,814 |
| 2023-02-21 | 6.35 | 6.51 | 6.785 | 6.335 | +3.33% | 9833 | 25,327,300 | 165,593,902 |
| 2023-02-20 | 6.38 | 6.3 | 6.445 | 6.22 | -1.10% | 3123 | 7,389,100 | 46,735,512 |
| 2023-02-17 | 6.75 | 6.37 | 6.75 | 6.34 | -2.90% | 5716 | 14,510,700 | 93,727,526 |
| 2023-02-16 | 6.015 | 6.56 | 6.92 | 6.015 | +9.06% | 29256 | 76,448,300 | 505,767,256 |
| 2023-02-15 | 6.645 | 6.015 | 6.675 | 5.9 | -10.22% | 8937 | 21,900,800 | 137,525,592 |
| 2023-02-14 | 6.92 | 6.7 | 6.965 | 6.52 | -2.90% | 5303 | 11,238,400 | 75,795,676 |
| 2023-02-13 | 6.9 | 6.9 | 7.025 | 6.785 | +0.95% | 3911 | 9,732,800 | 67,381,492 |
| 2023-02-10 | 6.835 | 6.835 | 7.1 | 6.74 | 0.00% | 6657 | 17,180,200 | 118,639,211 |
| 2023-02-09 | 6.93 | 6.835 | 7.1 | 6.815 | -1.23% | 5441 | 12,896,600 | 89,166,431 |
| 2023-02-08 | 7.16 | 6.92 | 7.165 | 6.805 | -1.84% | 7436 | 19,876,400 | 139,169,773 |
| 2023-02-07 | 6.85 | 7.05 | 7.29 | 6.81 | +3.30% | 29721 | 89,237,500 | 633,489,062 |
| 2023-02-06 | 6.795 | 6.825 | 6.95 | 6.74 | +1.26% | 5663 | 11,457,600 | 78,306,573 |
| 2023-02-03 | 6.88 | 6.74 | 6.88 | 6.665 | -1.10% | 4959 | 9,948,200 | 66,967,531 |
| 2023-02-02 | 6.985 | 6.815 | 7.085 | 6.725 | -1.59% | 9007 | 21,084,900 | 144,128,619 |
| 2023-02-01 | 6.665 | 6.925 | 7.37 | 6.56 | +4.92% | 60682 | 182,469,600 | 1,294,437,897 |
| 2023-01-31 | 6.615 | 6.6 | 6.765 | 6.45 | +0.61% | 7051 | 20,059,200 | 132,491,392 |
| 2023-01-30 | 6.63 | 6.56 | 6.65 | 6.54 | -0.38% | 3791 | 6,477,300 | 42,669,974 |
| 2023-01-27 | 6.7 | 6.585 | 6.78 | 6.51 | -1.13% | 6201 | 16,491,700 | 109,473,692 |
| 2023-01-26 | 6.66 | 6.66 | 6.93 | 6.555 | 0.00% | 12025 | 39,431,100 | 265,954,444 |
| 2023-01-25 | 6.805 | 6.66 | 6.83 | 6.615 | -1.77% | 4327 | 10,361,200 | 69,570,428 |
| 2023-01-24 | 6.81 | 6.78 | 6.91 | 6.705 | -0.44% | 5196 | 13,709,300 | 93,595,189 |
| 2023-01-23 | 6.775 | 6.81 | 7.14 | 6.48 | +1.87% | 15582 | 43,113,200 | 297,105,435 |
| 2023-01-20 | 6.78 | 6.685 | 6.9 | 6.52 | -1.26% | 6554 | 18,010,100 | 121,246,632 |
| 2023-01-19 | 6.905 | 6.77 | 7.08 | 6.4 | -1.96% | 11006 | 26,666,200 | 179,848,940 |
| 2023-01-18 | 6.9 | 6.905 | 7.145 | 6.815 | +1.69% | 12283 | 36,327,600 | 252,747,106 |
| 2023-01-17 | 7.195 | 6.79 | 7.195 | 6.67 | -4.16% | 16597 | 42,735,500 | 294,407,868 |
| 2023-01-16 | 6.89 | 7.085 | 7.375 | 6.73 | +8.92% | 49799 | 149,440,400 | 1,067,744,662 |
| 2023-01-13 | 6.075 | 6.505 | 7.5 | 5.99 | +10.25% | 120185 | 368,496,200 | 2,530,086,936 |
| 2023-01-12 | 6.32 | 5.9 | 6.365 | 5.705 | -6.35% | 30384 | 80,216,100 | 484,480,964 |
| 2023-01-11 | 7.7 | 6.3 | 7.94 | 6.185 | -16.11% | 76979 | 256,637,000 | 1,753,959,300 |
| 2023-01-10 | 6.155 | 7.51 | 7.85 | 5.82 | +24.03% | 122301 | 451,938,800 | 3,167,419,172 |
| 2023-01-09 | 4.465 | 6.055 | 6.2 | 4.465 | +36.22% | 63259 | 241,186,800 | 1,338,664,348 |
| 2023-01-06 | 4.445 | 4.445 | 4.565 | 4.34 | +1.25% | 3478 | 9,428,700 | 41,897,636 |
| 2023-01-05 | 4.395 | 4.39 | 4.535 | 4.345 | +1.04% | 3079 | 8,190,500 | 36,315,177 |
| 2023-01-04 | 4.44 | 4.345 | 4.44 | 4.305 | -0.34% | 1189 | 2,831,700 | 12,310,994 |
| 2023-01-03 | 4.225 | 4.36 | 4.53 | 4.215 | 0.00% | 3732 | 10,007,200 | 43,862,497 |