Россети Центр и Приволжье
MRKP
0.6165 ₽ -0.53% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.2473 | 0.2477 | 0.2518 | 0.2455 | +0.98% | 4424 | 479,830,000 | 119,227,701 |
| 2022-12-29 | 0.2349 | 0.2453 | 0.252 | 0.2333 | +5.96% | 9667 | 1,095,490,000 | 266,056,571 |
| 2022-12-28 | 0.2339 | 0.2315 | 0.2339 | 0.2289 | -0.34% | 2422 | 226,940,000 | 52,460,936 |
| 2022-12-27 | 0.226 | 0.2323 | 0.2326 | 0.226 | +2.83% | 2084 | 157,820,000 | 36,232,188 |
| 2022-12-26 | 0.225 | 0.2259 | 0.226 | 0.224 | +0.98% | 1807 | 134,740,000 | 30,373,076 |
| 2022-12-23 | 0.2195 | 0.2237 | 0.2255 | 0.2188 | +1.96% | 2786 | 308,830,000 | 68,952,169 |
| 2022-12-22 | 0.2187 | 0.2194 | 0.2194 | 0.2185 | +0.32% | 963 | 75,930,000 | 16,629,788 |
| 2022-12-21 | 0.2189 | 0.2187 | 0.219 | 0.2175 | +0.41% | 1043 | 94,530,000 | 20,661,173 |
| 2022-12-20 | 0.218 | 0.2178 | 0.218 | 0.2162 | -0.09% | 1075 | 123,000,000 | 26,765,864 |
| 2022-12-19 | 0.2172 | 0.218 | 0.2193 | 0.2143 | +0.18% | 1287 | 106,280,000 | 23,101,567 |
| 2022-12-16 | 0.2161 | 0.2176 | 0.218 | 0.2155 | +0.37% | 1181 | 144,320,000 | 31,300,815 |
| 2022-12-15 | 0.2177 | 0.2168 | 0.2186 | 0.214 | -0.41% | 1279 | 72,250,000 | 15,658,891 |
| 2022-12-14 | 0.2197 | 0.2177 | 0.2197 | 0.2171 | -0.09% | 956 | 72,110,000 | 15,722,670 |
| 2022-12-13 | 0.218 | 0.2179 | 0.2192 | 0.2172 | -0.37% | 756 | 44,370,000 | 9,679,881 |
| 2022-12-12 | 0.2187 | 0.2187 | 0.2199 | 0.2173 | -0.23% | 1052 | 75,570,000 | 16,512,634 |
| 2022-12-09 | 0.2197 | 0.2192 | 0.2199 | 0.2183 | +0.41% | 604 | 25,890,000 | 5,673,676 |
| 2022-12-08 | 0.2184 | 0.2183 | 0.2203 | 0.218 | 0.00% | 826 | 46,320,000 | 10,149,962 |
| 2022-12-07 | 0.2205 | 0.2183 | 0.2207 | 0.21 | -0.86% | 1472 | 92,350,000 | 20,070,799 |
| 2022-12-06 | 0.2189 | 0.2202 | 0.2239 | 0.218 | +0.96% | 2037 | 179,220,000 | 39,468,576 |
| 2022-12-05 | 0.2182 | 0.2181 | 0.2199 | 0.217 | +0.28% | 1375 | 119,020,000 | 25,990,065 |
| 2022-12-02 | 0.2186 | 0.2175 | 0.2186 | 0.2163 | 0.00% | 752 | 47,900,000 | 10,416,051 |
| 2022-12-01 | 0.2193 | 0.2175 | 0.2195 | 0.2152 | -0.18% | 1057 | 79,520,000 | 17,295,752 |
| 2022-11-30 | 0.2166 | 0.2179 | 0.219 | 0.2161 | +0.93% | 1248 | 94,490,000 | 20,577,650 |
| 2022-11-29 | 0.217 | 0.2159 | 0.2189 | 0.2148 | +0.14% | 1676 | 125,600,000 | 27,246,890 |
| 2022-11-28 | 0.2136 | 0.2156 | 0.2199 | 0.2112 | +0.94% | 3888 | 321,500,000 | 69,357,983 |
| 2022-11-25 | 0.202 | 0.2136 | 0.217 | 0.2 | +6.80% | 8877 | 857,180,000 | 180,801,209 |
| 2022-11-24 | 0.191 | 0.2 | 0.202 | 0.1901 | +4.99% | 2082 | 162,240,000 | 32,002,596 |
| 2022-11-23 | 0.189 | 0.1905 | 0.1909 | 0.1876 | +0.69% | 414 | 29,270,000 | 5,544,546 |
| 2022-11-22 | 0.189 | 0.1892 | 0.1898 | 0.1883 | +0.11% | 345 | 21,880,000 | 4,136,880 |
| 2022-11-21 | 0.193 | 0.189 | 0.194 | 0.1882 | -2.02% | 579 | 35,440,000 | 6,724,710 |
| 2022-11-18 | 0.1922 | 0.1929 | 0.1935 | 0.1903 | +0.36% | 583 | 43,170,000 | 8,305,523 |
| 2022-11-17 | 0.1937 | 0.1922 | 0.1938 | 0.1912 | -0.16% | 386 | 17,150,000 | 3,305,465 |
| 2022-11-16 | 0.1863 | 0.1925 | 0.1946 | 0.1863 | -0.26% | 540 | 26,360,000 | 5,046,546 |
| 2022-11-15 | 0.1921 | 0.193 | 0.1943 | 0.191 | +1.58% | 838 | 56,070,000 | 10,815,229 |
| 2022-11-14 | 0.1886 | 0.19 | 0.1931 | 0.186 | +1.44% | 867 | 67,550,000 | 12,814,513 |
| 2022-11-11 | 0.1849 | 0.1873 | 0.1883 | 0.1833 | +2.29% | 652 | 44,560,000 | 8,340,740 |
| 2022-11-10 | 0.1801 | 0.1831 | 0.1843 | 0.1801 | -0.97% | 575 | 42,060,000 | 7,698,768 |
| 2022-11-09 | 0.1843 | 0.1849 | 0.1889 | 0.1839 | -1.07% | 437 | 38,680,000 | 7,157,702 |
| 2022-11-08 | 0.1887 | 0.1869 | 0.1899 | 0.1849 | -0.95% | 604 | 62,450,000 | 11,648,620 |
| 2022-11-07 | 0.1853 | 0.1887 | 0.1899 | 0.1848 | +2.28% | 618 | 49,290,000 | 9,284,843 |
| 2022-11-03 | 0.183 | 0.1845 | 0.189 | 0.1802 | -0.27% | 886 | 53,020,000 | 9,784,338 |
| 2022-11-02 | 0.1897 | 0.185 | 0.1897 | 0.1833 | -2.12% | 1209 | 72,140,000 | 13,479,808 |
| 2022-11-01 | 0.1846 | 0.189 | 0.1939 | 0.1843 | +2.61% | 1863 | 189,250,000 | 35,962,375 |
| 2022-10-31 | 0.1818 | 0.1842 | 0.188 | 0.1791 | +1.32% | 1231 | 84,030,000 | 15,475,173 |
| 2022-10-28 | 0.1817 | 0.1818 | 0.1844 | 0.1771 | +0.78% | 939 | 82,100,000 | 14,806,083 |
| 2022-10-27 | 0.1695 | 0.1804 | 0.182 | 0.1672 | +6.87% | 1792 | 200,620,000 | 35,506,325 |
| 2022-10-26 | 0.1679 | 0.1688 | 0.1699 | 0.1673 | +1.14% | 540 | 26,910,000 | 4,537,305 |
| 2022-10-25 | 0.1659 | 0.1669 | 0.1671 | 0.1643 | +1.34% | 531 | 32,000,000 | 5,325,642 |
| 2022-10-24 | 0.1643 | 0.1647 | 0.1654 | 0.1628 | +0.24% | 343 | 19,200,000 | 3,149,656 |
| 2022-10-21 | 0.164 | 0.1643 | 0.1651 | 0.163 | +0.98% | 231 | 14,080,000 | 2,306,580 |
| 2022-10-20 | 0.1612 | 0.1627 | 0.1638 | 0.1607 | +0.56% | 238 | 18,140,000 | 2,948,197 |
| 2022-10-19 | 0.1636 | 0.1618 | 0.1636 | 0.1583 | -0.68% | 372 | 19,900,000 | 3,188,986 |
| 2022-10-18 | 0.1639 | 0.1629 | 0.1649 | 0.1618 | +0.37% | 265 | 9,800,000 | 1,595,962 |
| 2022-10-17 | 0.1596 | 0.1623 | 0.167 | 0.1563 | +3.38% | 589 | 39,940,000 | 6,478,964 |
| 2022-10-14 | 0.1572 | 0.157 | 0.159 | 0.1556 | +0.90% | 281 | 17,550,000 | 2,759,651 |
| 2022-10-13 | 0.16 | 0.1556 | 0.16 | 0.1543 | -0.58% | 392 | 35,120,000 | 5,485,686 |
| 2022-10-12 | 0.155 | 0.1565 | 0.1599 | 0.1504 | +4.26% | 758 | 69,180,000 | 10,764,144 |
| 2022-10-11 | 0.1466 | 0.1501 | 0.1509 | 0.1466 | +2.67% | 272 | 19,290,000 | 2,872,833 |
| 2022-10-10 | 0.1406 | 0.1462 | 0.1499 | 0.1385 | +2.96% | 453 | 28,510,000 | 4,100,643 |
| 2022-10-07 | 0.1462 | 0.142 | 0.1463 | 0.142 | -2.47% | 349 | 24,280,000 | 3,495,707 |
| 2022-10-06 | 0.146 | 0.1456 | 0.1469 | 0.1441 | +0.41% | 253 | 19,730,000 | 2,875,644 |
| 2022-10-05 | 0.1498 | 0.145 | 0.1498 | 0.1422 | -1.89% | 335 | 22,090,000 | 3,190,265 |
| 2022-10-04 | 0.1502 | 0.1478 | 0.1519 | 0.145 | +0.96% | 426 | 32,510,000 | 4,784,493 |
| 2022-10-03 | 0.148 | 0.1464 | 0.1497 | 0.1413 | +3.03% | 594 | 47,490,000 | 6,957,524 |
| 2022-09-30 | 0.1427 | 0.1421 | 0.1501 | 0.1327 | -0.49% | 1129 | 81,080,000 | 11,314,866 |
| 2022-09-29 | 0.1464 | 0.1428 | 0.1479 | 0.142 | -1.99% | 458 | 28,190,000 | 4,088,715 |
| 2022-09-28 | 0.146 | 0.1457 | 0.1512 | 0.1451 | -0.88% | 374 | 20,420,000 | 3,010,810 |
| 2022-09-27 | 0.1481 | 0.147 | 0.1498 | 0.145 | -0.74% | 556 | 39,510,000 | 5,807,961 |
| 2022-09-26 | 0.1575 | 0.1481 | 0.1575 | 0.1399 | -5.37% | 1635 | 95,420,000 | 13,864,857 |
| 2022-09-23 | 0.162 | 0.1565 | 0.1642 | 0.1542 | -4.40% | 915 | 53,980,000 | 8,486,942 |
| 2022-09-22 | 0.1596 | 0.1637 | 0.1672 | 0.1585 | +2.83% | 684 | 47,740,000 | 7,792,935 |
| 2022-09-21 | 0.152 | 0.1592 | 0.161 | 0.15 | -1.36% | 1348 | 90,040,000 | 14,193,506 |
| 2022-09-20 | 0.174 | 0.1614 | 0.1755 | 0.1572 | -7.29% | 1728 | 105,190,000 | 17,482,575 |
| 2022-09-19 | 0.1757 | 0.1741 | 0.1765 | 0.173 | -0.85% | 436 | 28,610,000 | 4,982,240 |
| 2022-09-16 | 0.1799 | 0.1756 | 0.1799 | 0.1746 | +0.40% | 477 | 26,430,000 | 4,662,550 |
| 2022-09-15 | 0.1758 | 0.1749 | 0.1765 | 0.1732 | -0.40% | 370 | 21,930,000 | 3,837,193 |
| 2022-09-14 | 0.1765 | 0.1756 | 0.1765 | 0.1726 | -0.11% | 470 | 33,310,000 | 5,821,798 |
| 2022-09-13 | 0.1745 | 0.1758 | 0.1774 | 0.1745 | +0.80% | 471 | 22,690,000 | 3,993,483 |
| 2022-09-12 | 0.1743 | 0.1744 | 0.1774 | 0.1726 | +0.52% | 689 | 55,520,000 | 9,741,309 |
| 2022-09-09 | 0.1749 | 0.1735 | 0.1749 | 0.173 | -0.46% | 347 | 18,690,000 | 3,242,426 |
| 2022-09-08 | 0.1744 | 0.1743 | 0.1749 | 0.1733 | -0.06% | 288 | 14,100,000 | 2,452,728 |
| 2022-09-07 | 0.1745 | 0.1744 | 0.1762 | 0.1729 | -0.74% | 439 | 28,590,000 | 4,977,240 |
| 2022-09-06 | 0.1771 | 0.1757 | 0.1808 | 0.1728 | -0.73% | 1114 | 103,240,000 | 18,394,236 |
| 2022-09-05 | 0.1724 | 0.177 | 0.177 | 0.1719 | +3.21% | 1172 | 88,910,000 | 15,557,319 |
| 2022-09-02 | 0.1709 | 0.1715 | 0.172 | 0.1697 | +1.12% | 497 | 40,600,000 | 6,942,458 |
| 2022-09-01 | 0.1693 | 0.1696 | 0.1714 | 0.169 | -0.41% | 460 | 35,620,000 | 6,046,653 |
| 2022-08-31 | 0.1718 | 0.1703 | 0.1724 | 0.168 | -0.82% | 1174 | 101,490,000 | 17,253,164 |
| 2022-08-30 | 0.1708 | 0.1717 | 0.172 | 0.1704 | +0.70% | 374 | 24,300,000 | 4,162,123 |
| 2022-08-29 | 0.1692 | 0.1705 | 0.1706 | 0.1688 | +0.41% | 504 | 35,190,000 | 5,980,984 |
| 2022-08-26 | 0.17 | 0.1698 | 0.1708 | 0.1671 | -0.41% | 306 | 29,450,000 | 4,998,542 |
| 2022-08-25 | 0.1709 | 0.1705 | 0.1739 | 0.1691 | +0.65% | 668 | 64,270,000 | 11,006,812 |
| 2022-08-24 | 0.1702 | 0.1694 | 0.172 | 0.1693 | -1.11% | 290 | 17,400,000 | 2,966,870 |
| 2022-08-23 | 0.171 | 0.1713 | 0.1717 | 0.1699 | +0.65% | 302 | 18,150,000 | 3,098,676 |
| 2022-08-22 | 0.1708 | 0.1702 | 0.1708 | 0.1691 | +0.24% | 234 | 11,690,000 | 1,989,615 |
| 2022-08-19 | 0.1702 | 0.1698 | 0.1711 | 0.168 | -0.47% | 331 | 19,700,000 | 3,332,833 |
| 2022-08-18 | 0.1718 | 0.1706 | 0.172 | 0.17 | +0.06% | 254 | 11,920,000 | 2,037,376 |
| 2022-08-17 | 0.1725 | 0.1705 | 0.1727 | 0.1696 | -1.16% | 362 | 16,990,000 | 2,896,601 |
| 2022-08-16 | 0.1693 | 0.1725 | 0.1725 | 0.1685 | +2.68% | 393 | 28,680,000 | 4,893,249 |
| 2022-08-15 | 0.1685 | 0.168 | 0.174 | 0.1663 | +0.78% | 603 | 51,190,000 | 8,697,613 |
| 2022-08-12 | 0.1678 | 0.1667 | 0.1687 | 0.1659 | -0.66% | 337 | 16,350,000 | 2,732,542 |
| 2022-08-11 | 0.1686 | 0.1678 | 0.1707 | 0.1658 | -0.47% | 517 | 33,470,000 | 5,620,139 |
| 2022-08-10 | 0.1607 | 0.1686 | 0.172 | 0.1607 | +4.92% | 1291 | 112,690,000 | 18,980,564 |
| 2022-08-09 | 0.1619 | 0.1607 | 0.1619 | 0.1601 | -0.43% | 306 | 11,600,000 | 1,869,420 |
| 2022-08-08 | 0.1599 | 0.1614 | 0.1631 | 0.1594 | +1.51% | 589 | 41,860,000 | 6,731,401 |
| 2022-08-05 | 0.1659 | 0.159 | 0.1659 | 0.1589 | -2.99% | 1111 | 91,990,000 | 14,752,500 |
| 2022-08-04 | 0.1654 | 0.1639 | 0.1664 | 0.163 | -0.43% | 432 | 28,920,000 | 4,760,674 |
| 2022-08-03 | 0.1645 | 0.1646 | 0.1661 | 0.1637 | +0.06% | 410 | 20,120,000 | 3,322,271 |
| 2022-08-02 | 0.169 | 0.1645 | 0.1694 | 0.1643 | -2.14% | 446 | 26,740,000 | 4,438,342 |
| 2022-08-01 | 0.1684 | 0.1681 | 0.1711 | 0.1651 | -1.00% | 819 | 65,520,000 | 11,006,985 |
| 2022-07-29 | 0.1709 | 0.1698 | 0.1709 | 0.168 | +0.18% | 464 | 30,450,000 | 5,171,021 |
| 2022-07-28 | 0.1714 | 0.1695 | 0.1717 | 0.1682 | -0.29% | 538 | 28,940,000 | 4,905,777 |
| 2022-07-27 | 0.1694 | 0.17 | 0.172 | 0.169 | +0.65% | 764 | 49,340,000 | 8,406,887 |
| 2022-07-26 | 0.1671 | 0.1689 | 0.1694 | 0.1664 | +1.02% | 674 | 54,630,000 | 9,187,102 |
| 2022-07-25 | 0.1625 | 0.1672 | 0.169 | 0.1607 | +3.21% | 799 | 54,040,000 | 8,957,414 |
| 2022-07-22 | 0.1595 | 0.162 | 0.1629 | 0.1594 | +1.06% | 605 | 51,430,000 | 8,300,982 |
| 2022-07-21 | 0.1629 | 0.1603 | 0.1633 | 0.1586 | -1.54% | 800 | 63,570,000 | 10,188,334 |
| 2022-07-20 | 0.1602 | 0.1628 | 0.1639 | 0.16 | +0.87% | 674 | 35,950,000 | 5,833,135 |
| 2022-07-19 | 0.1688 | 0.1614 | 0.1688 | 0.1585 | -3.12% | 1945 | 140,260,000 | 22,573,967 |
| 2022-07-18 | 0.1765 | 0.1666 | 0.1767 | 0.1655 | -5.66% | 2890 | 207,700,000 | 35,060,785 |
| 2022-07-15 | 0.1767 | 0.1766 | 0.1778 | 0.175 | -0.06% | 507 | 28,850,000 | 5,093,437 |
| 2022-07-14 | 0.1786 | 0.1767 | 0.1794 | 0.1764 | -1.06% | 551 | 54,730,000 | 9,742,207 |
| 2022-07-13 | 0.1773 | 0.1786 | 0.1795 | 0.1746 | +0.79% | 770 | 81,780,000 | 14,454,845 |
| 2022-07-12 | 0.18 | 0.1772 | 0.1802 | 0.1736 | -1.34% | 1131 | 74,260,000 | 13,078,427 |
| 2022-07-11 | 0.1801 | 0.1796 | 0.1806 | 0.1781 | -0.28% | 672 | 36,510,000 | 6,537,250 |
| 2022-07-08 | 0.1784 | 0.1801 | 0.1819 | 0.1781 | +0.95% | 531 | 43,510,000 | 7,849,799 |
| 2022-07-07 | 0.1793 | 0.1784 | 0.1802 | 0.1777 | 0.00% | 543 | 44,760,000 | 8,028,733 |
| 2022-07-06 | 0.175 | 0.1784 | 0.1818 | 0.1718 | +2.71% | 1168 | 86,970,000 | 15,503,281 |
| 2022-07-05 | 0.174 | 0.1737 | 0.1749 | 0.17 | +1.52% | 794 | 56,610,000 | 9,761,881 |
| 2022-07-04 | 0.1735 | 0.1711 | 0.1742 | 0.17 | -0.29% | 738 | 50,730,000 | 8,709,958 |
| 2022-07-01 | 0.1735 | 0.1716 | 0.175 | 0.1683 | 0.00% | 1187 | 84,650,000 | 14,526,040 |
| 2022-06-30 | 0.1805 | 0.1716 | 0.1819 | 0.1665 | -4.03% | 3094 | 263,960,000 | 45,305,138 |
| 2022-06-29 | 0.182 | 0.1788 | 0.1827 | 0.1767 | -1.38% | 2024 | 175,670,000 | 31,551,200 |
| 2022-06-28 | 0.185 | 0.1813 | 0.1852 | 0.18 | -2.11% | 2919 | 219,930,000 | 39,947,502 |
| 2022-06-27 | 0.1929 | 0.1852 | 0.1929 | 0.185 | -3.04% | 3689 | 222,970,000 | 41,783,977 |
| 2022-06-24 | 0.1999 | 0.191 | 0.1999 | 0.1861 | -14.00% | 7319 | 801,310,000 | 154,482,685 |
| 2022-06-23 | 0.2185 | 0.2221 | 0.2258 | 0.2163 | -1.68% | 4819 | 521,430,000 | 115,868,795 |
| 2022-06-22 | 0.2307 | 0.2259 | 0.2307 | 0.2232 | -1.74% | 4525 | 286,690,000 | 64,773,234 |
| 2022-06-21 | 0.2349 | 0.2299 | 0.2354 | 0.2256 | -1.54% | 3760 | 267,770,000 | 61,628,304 |
| 2022-06-20 | 0.228 | 0.2335 | 0.2346 | 0.2276 | +2.68% | 3614 | 381,540,000 | 88,809,919 |
| 2022-06-17 | 0.2225 | 0.2274 | 0.2284 | 0.2217 | +2.66% | 2513 | 218,570,000 | 49,266,759 |
| 2022-06-16 | 0.2166 | 0.2215 | 0.222 | 0.216 | +2.78% | 3196 | 336,370,000 | 73,893,307 |
| 2022-06-15 | 0.2085 | 0.2155 | 0.2155 | 0.2085 | +3.61% | 1406 | 110,320,000 | 23,386,455 |
| 2022-06-14 | 0.2084 | 0.208 | 0.21 | 0.2027 | +0.29% | 1578 | 165,600,000 | 34,258,065 |
| 2022-06-10 | 0.2086 | 0.2074 | 0.2101 | 0.205 | -1.05% | 1400 | 108,150,000 | 22,487,848 |
| 2022-06-09 | 0.2096 | 0.2096 | 0.2115 | 0.209 | -0.29% | 1201 | 96,410,000 | 20,285,145 |
| 2022-06-08 | 0.2112 | 0.2102 | 0.2119 | 0.2088 | -0.33% | 1333 | 128,790,000 | 27,123,081 |
| 2022-06-07 | 0.2115 | 0.2109 | 0.2139 | 0.2017 | -0.47% | 1658 | 128,870,000 | 26,963,389 |
| 2022-06-06 | 0.2111 | 0.2119 | 0.2161 | 0.21 | -0.09% | 1656 | 128,990,000 | 27,431,609 |
| 2022-06-03 | 0.2114 | 0.2121 | 0.2124 | 0.21 | +0.71% | 960 | 54,100,000 | 11,428,905 |
| 2022-06-02 | 0.2122 | 0.2106 | 0.2125 | 0.2105 | -0.24% | 757 | 40,610,000 | 8,577,057 |
| 2022-06-01 | 0.21 | 0.2111 | 0.2166 | 0.2071 | +0.76% | 1006 | 94,660,000 | 20,011,309 |
| 2022-05-31 | 0.2086 | 0.2095 | 0.213 | 0.2086 | +0.14% | 1631 | 97,980,000 | 20,708,454 |
| 2022-05-30 | 0.205 | 0.2092 | 0.2109 | 0.2032 | +2.50% | 1324 | 105,020,000 | 21,714,206 |
| 2022-05-27 | 0.2049 | 0.2041 | 0.2069 | 0.2001 | -0.39% | 1159 | 94,100,000 | 19,256,528 |
| 2022-05-26 | 0.205 | 0.2049 | 0.2074 | 0.2041 | 0.00% | 1174 | 110,370,000 | 22,742,705 |
| 2022-05-25 | 0.1999 | 0.2049 | 0.206 | 0.1991 | +2.91% | 1260 | 154,890,000 | 31,500,967 |
| 2022-05-24 | 0.1997 | 0.1991 | 0.2 | 0.1936 | +0.05% | 1706 | 112,620,000 | 22,209,393 |
| 2022-05-23 | 0.2003 | 0.199 | 0.2009 | 0.1979 | -0.20% | 1313 | 125,220,000 | 24,943,964 |
| 2022-05-20 | 0.2064 | 0.1994 | 0.216 | 0.1971 | -2.68% | 4236 | 404,320,000 | 81,447,817 |
| 2022-05-19 | 0.202 | 0.2049 | 0.21 | 0.1901 | +3.69% | 1837 | 174,210,000 | 35,292,569 |
| 2022-05-18 | 0.1995 | 0.1976 | 0.2022 | 0.1972 | -1.79% | 1181 | 194,460,000 | 38,748,507 |
| 2022-05-17 | 0.1999 | 0.2012 | 0.2085 | 0.197 | +1.11% | 1739 | 256,290,000 | 51,781,844 |
| 2022-05-16 | 0.19 | 0.199 | 0.199 | 0.1893 | +6.42% | 1432 | 182,750,000 | 35,513,204 |
| 2022-05-13 | 0.1814 | 0.187 | 0.1907 | 0.1814 | +3.20% | 790 | 74,090,000 | 13,825,476 |
| 2022-05-12 | 0.192 | 0.1812 | 0.1945 | 0.1806 | -5.33% | 1124 | 80,710,000 | 15,079,685 |
| 2022-05-11 | 0.1815 | 0.1914 | 0.1924 | 0.1804 | +5.80% | 1270 | 108,520,000 | 20,349,142 |
| 2022-05-06 | 0.1753 | 0.1809 | 0.189 | 0.1731 | +3.19% | 2142 | 190,330,000 | 34,511,033 |
| 2022-05-05 | 0.171 | 0.1753 | 0.177 | 0.1699 | +2.94% | 1051 | 109,070,000 | 18,977,917 |
| 2022-05-04 | 0.1616 | 0.1703 | 0.173 | 0.1571 | +6.44% | 1529 | 170,460,000 | 28,245,118 |
| 2022-04-29 | 0.1614 | 0.16 | 0.163 | 0.1593 | +0.82% | 444 | 27,260,000 | 4,389,491 |
| 2022-04-28 | 0.164 | 0.1587 | 0.1659 | 0.1562 | -1.73% | 661 | 50,510,000 | 8,135,525 |
| 2022-04-27 | 0.1584 | 0.1615 | 0.1648 | 0.1567 | +2.22% | 624 | 44,680,000 | 7,216,591 |
| 2022-04-26 | 0.1537 | 0.158 | 0.1628 | 0.1525 | +3.20% | 749 | 64,260,000 | 10,105,352 |
| 2022-04-25 | 0.154 | 0.1531 | 0.1717 | 0.1522 | 0.00% | 3116 | 309,290,000 | 49,683,221 |
| 2022-04-22 | 0.1553 | 0.1531 | 0.1576 | 0.1531 | -1.42% | 463 | 36,200,000 | 5,641,446 |
| 2022-04-21 | 0.1552 | 0.1553 | 0.1573 | 0.1544 | -0.19% | 386 | 38,040,000 | 5,915,175 |
| 2022-04-20 | 0.155 | 0.1556 | 0.1598 | 0.1524 | -0.13% | 522 | 57,200,000 | 9,012,243 |
| 2022-04-19 | 0.159 | 0.1558 | 0.159 | 0.1517 | -1.39% | 617 | 53,420,000 | 8,294,987 |
| 2022-04-18 | 0.158 | 0.158 | 0.1618 | 0.1554 | -0.44% | 462 | 43,850,000 | 6,963,936 |
| 2022-04-15 | 0.155 | 0.1587 | 0.1593 | 0.1504 | +2.52% | 571 | 73,610,000 | 11,446,260 |
| 2022-04-14 | 0.1574 | 0.1548 | 0.1603 | 0.1541 | -3.43% | 679 | 81,450,000 | 12,743,356 |
| 2022-04-13 | 0.1571 | 0.1603 | 0.1622 | 0.1565 | +2.76% | 422 | 37,630,000 | 5,995,429 |
| 2022-04-12 | 0.1651 | 0.156 | 0.1651 | 0.1511 | -4.41% | 915 | 79,090,000 | 12,459,402 |
| 2022-04-11 | 0.1658 | 0.1632 | 0.1745 | 0.161 | -1.57% | 704 | 76,750,000 | 12,710,680 |
| 2022-04-08 | 0.1698 | 0.1658 | 0.1698 | 0.1624 | -1.01% | 842 | 92,470,000 | 15,236,425 |
| 2022-04-07 | 0.1748 | 0.1675 | 0.1748 | 0.1645 | -0.89% | 1054 | 108,710,000 | 18,357,859 |
| 2022-04-06 | 0.166 | 0.169 | 0.176 | 0.1634 | +2.11% | 1337 | 110,690,000 | 18,777,213 |
| 2022-04-05 | 0.1677 | 0.1655 | 0.1788 | 0.1586 | -1.31% | 2123 | 235,980,000 | 39,711,630 |
| 2022-04-04 | 0.1696 | 0.1677 | 0.1696 | 0.1593 | +3.71% | 1382 | 120,180,000 | 19,678,371 |
| 2022-04-01 | 0.1589 | 0.1617 | 0.1627 | 0.1546 | +4.39% | 1658 | 183,770,000 | 29,120,249 |
| 2022-03-31 | 0.148 | 0.1549 | 0.1572 | 0.145 | +8.25% | 1829 | 261,950,000 | 40,025,253 |
| 2022-03-30 | 0.1416 | 0.1431 | 0.1483 | 0.1385 | +6.71% | 1244 | 254,170,000 | 35,974,705 |
| 2022-03-29 | 0.1359 | 0.1341 | 0.1388 | 0.1304 | +2.60% | 1319 | 176,530,000 | 23,905,219 |
| 2022-03-28 | 0.1432 | 0.1307 | 0.1527 | 0.129 | -17.80% | 2690 | 340,590,000 | 46,011,486 |
| 2022-02-25 | 0.1425 | 0.159 | 0.1613 | 0.1358 | +18.48% | 2068 | 229,020,000 | 35,322,723 |
| 2022-02-24 | 0.1733 | 0.1342 | 0.1733 | 0.1285 | -30.18% | 2489 | 306,310,000 | 44,583,250 |
| 2022-02-22 | 0.18 | 0.1922 | 0.199 | 0.1621 | +1.16% | 4873 | 590,910,000 | 101,901,261 |
| 2022-02-21 | 0.2167 | 0.19 | 0.2185 | 0.1844 | -11.63% | 6205 | 451,200,000 | 90,605,636 |
| 2022-02-18 | 0.2234 | 0.215 | 0.2242 | 0.215 | -3.37% | 1485 | 94,890,000 | 20,716,255 |
| 2022-02-17 | 0.2257 | 0.2225 | 0.2257 | 0.221 | -1.33% | 642 | 52,380,000 | 11,680,307 |
| 2022-02-16 | 0.2248 | 0.2255 | 0.2267 | 0.2232 | +0.71% | 711 | 61,700,000 | 13,879,763 |
| 2022-02-15 | 0.22 | 0.2239 | 0.2249 | 0.2185 | +2.71% | 1036 | 78,080,000 | 17,347,419 |
| 2022-02-14 | 0.2195 | 0.218 | 0.2215 | 0.2155 | -2.24% | 1861 | 129,460,000 | 28,152,753 |
| 2022-02-11 | 0.2248 | 0.223 | 0.2272 | 0.221 | -2.11% | 1062 | 66,220,000 | 14,833,713 |
| 2022-02-10 | 0.2299 | 0.2278 | 0.231 | 0.2266 | -0.91% | 720 | 37,650,000 | 8,603,322 |
| 2022-02-09 | 0.2218 | 0.2299 | 0.2299 | 0.2218 | +3.51% | 1680 | 138,690,000 | 31,554,759 |
| 2022-02-08 | 0.222 | 0.2221 | 0.2237 | 0.2196 | +1.42% | 878 | 71,550,000 | 15,840,676 |
| 2022-02-07 | 0.22 | 0.219 | 0.221 | 0.2175 | +0.18% | 610 | 33,680,000 | 7,386,549 |
| 2022-02-04 | 0.218 | 0.2186 | 0.221 | 0.218 | +0.14% | 658 | 40,750,000 | 8,959,630 |
| 2022-02-03 | 0.2173 | 0.2183 | 0.2205 | 0.217 | -1.00% | 806 | 48,130,000 | 10,527,400 |
| 2022-02-02 | 0.2225 | 0.2205 | 0.2241 | 0.2171 | -0.27% | 1417 | 79,860,000 | 17,577,270 |
| 2022-02-01 | 0.2255 | 0.2211 | 0.2268 | 0.2211 | -1.34% | 1314 | 70,910,000 | 15,822,338 |
| 2022-01-31 | 0.2219 | 0.2241 | 0.2385 | 0.2219 | +1.63% | 1592 | 93,270,000 | 21,114,041 |
| 2022-01-28 | 0.2204 | 0.2205 | 0.2235 | 0.2169 | +0.68% | 1321 | 69,080,000 | 15,158,862 |
| 2022-01-27 | 0.2197 | 0.219 | 0.2228 | 0.2161 | -0.90% | 1929 | 134,530,000 | 29,593,433 |
| 2022-01-26 | 0.2167 | 0.221 | 0.2245 | 0.2121 | +4.89% | 1535 | 78,320,000 | 17,055,958 |
| 2022-01-25 | 0.216 | 0.2107 | 0.2202 | 0.2101 | -1.59% | 2092 | 115,490,000 | 24,676,451 |
| 2022-01-24 | 0.2279 | 0.2141 | 0.2279 | 0.211 | -5.47% | 4223 | 295,950,000 | 63,943,132 |
| 2022-01-21 | 0.2291 | 0.2265 | 0.2309 | 0.2237 | -2.24% | 2168 | 119,550,000 | 27,056,451 |
| 2022-01-20 | 0.232 | 0.2317 | 0.2376 | 0.2296 | +0.56% | 1040 | 60,360,000 | 14,002,071 |
| 2022-01-19 | 0.23 | 0.2304 | 0.2332 | 0.2258 | +0.17% | 2057 | 132,360,000 | 30,457,846 |
| 2022-01-18 | 0.2318 | 0.23 | 0.2346 | 0.2231 | -1.75% | 2073 | 132,130,000 | 30,315,422 |
| 2022-01-17 | 0.2403 | 0.2341 | 0.2414 | 0.2301 | -1.97% | 1578 | 86,940,000 | 20,374,393 |
| 2022-01-14 | 0.2449 | 0.2388 | 0.245 | 0.2358 | -1.08% | 1458 | 90,300,000 | 21,686,977 |
| 2022-01-13 | 0.2473 | 0.2414 | 0.2526 | 0.2392 | -2.39% | 1155 | 67,470,000 | 16,635,450 |
| 2022-01-12 | 0.243 | 0.2473 | 0.2475 | 0.2406 | +2.15% | 821 | 57,150,000 | 13,940,639 |
| 2022-01-11 | 0.2429 | 0.2421 | 0.2446 | 0.2414 | -0.08% | 448 | 19,690,000 | 4,781,236 |
| 2022-01-10 | 0.2417 | 0.2423 | 0.2437 | 0.2406 | +0.87% | 703 | 41,010,000 | 9,941,866 |
| 2022-01-06 | 0.243 | 0.2402 | 0.2438 | 0.2381 | -0.54% | 893 | 45,200,000 | 10,849,746 |
| 2022-01-05 | 0.2425 | 0.2415 | 0.2456 | 0.2406 | -1.02% | 974 | 38,750,000 | 9,443,335 |
| 2022-01-04 | 0.2389 | 0.244 | 0.2447 | 0.2381 | +2.78% | 1220 | 43,400,000 | 10,506,681 |
| 2022-01-03 | 0.2323 | 0.2374 | 0.2391 | 0.2314 | 0.00% | 1198 | 62,970,000 | 14,868,313 |