Россети Сибирь
MRKS
0.488 ₽ -0.51% ↓История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.3565 | 0.3495 | 0.357 | 0.3445 | -2.24% | 262 | 14,920,000 | 5,195,760 |
| 2021-12-29 | 0.348 | 0.3575 | 0.378 | 0.348 | +0.28% | 305 | 13,100,000 | 4,774,590 |
| 2021-12-28 | 0.3475 | 0.3565 | 0.3635 | 0.346 | +0.85% | 294 | 10,890,000 | 3,874,390 |
| 2021-12-27 | 0.376 | 0.3535 | 0.38 | 0.3495 | -1.26% | 608 | 21,980,000 | 7,972,290 |
| 2021-12-24 | 0.339 | 0.358 | 0.42 | 0.338 | +6.71% | 5725 | 175,860,000 | 67,557,665 |
| 2021-12-23 | 0.343 | 0.3355 | 0.354 | 0.3315 | -1.61% | 285 | 13,180,000 | 4,545,610 |
| 2021-12-22 | 0.339 | 0.341 | 0.37 | 0.336 | +0.89% | 600 | 25,420,000 | 8,922,140 |
| 2021-12-21 | 0.34 | 0.338 | 0.363 | 0.333 | +2.11% | 394 | 26,830,000 | 9,278,255 |
| 2021-12-20 | 0.3425 | 0.331 | 0.3485 | 0.328 | -4.06% | 179 | 6,710,000 | 2,249,350 |
| 2021-12-17 | 0.356 | 0.345 | 0.356 | 0.337 | -1.57% | 134 | 11,530,000 | 3,977,150 |
| 2021-12-16 | 0.342 | 0.3505 | 0.3585 | 0.342 | +3.24% | 180 | 13,940,000 | 4,894,940 |
| 2021-12-15 | 0.356 | 0.3395 | 0.356 | 0.337 | -2.58% | 199 | 13,300,000 | 4,614,770 |
| 2021-12-14 | 0.3555 | 0.3485 | 0.358 | 0.343 | -1.97% | 154 | 14,620,000 | 5,139,310 |
| 2021-12-13 | 0.3665 | 0.3555 | 0.38 | 0.3485 | -2.47% | 289 | 31,320,000 | 11,274,080 |
| 2021-12-10 | 0.364 | 0.3645 | 0.368 | 0.356 | -0.95% | 76 | 2,610,000 | 945,945 |
| 2021-12-09 | 0.3655 | 0.368 | 0.3745 | 0.3655 | -0.54% | 81 | 4,310,000 | 1,590,130 |
| 2021-12-08 | 0.3795 | 0.37 | 0.3975 | 0.367 | -1.99% | 311 | 24,050,000 | 9,236,760 |
| 2021-12-07 | 0.3695 | 0.3775 | 0.393 | 0.3575 | +3.85% | 293 | 15,230,000 | 5,657,960 |
| 2021-12-06 | 0.3795 | 0.3635 | 0.382 | 0.362 | -5.09% | 205 | 6,000,000 | 2,211,915 |
| 2021-12-03 | 0.3835 | 0.383 | 0.3885 | 0.38 | -0.39% | 112 | 3,330,000 | 1,280,905 |
| 2021-12-02 | 0.3935 | 0.3845 | 0.3935 | 0.38 | -1.41% | 165 | 4,630,000 | 1,784,985 |
| 2021-12-01 | 0.394 | 0.39 | 0.399 | 0.385 | +0.26% | 176 | 5,340,000 | 2,088,670 |
| 2021-11-30 | 0.3885 | 0.389 | 0.3985 | 0.387 | -0.26% | 127 | 3,340,000 | 1,304,335 |
| 2021-11-29 | 0.392 | 0.39 | 0.4085 | 0.386 | +0.13% | 286 | 8,620,000 | 3,413,965 |
| 2021-11-26 | 0.4325 | 0.3895 | 0.4325 | 0.385 | -6.71% | 515 | 17,360,000 | 6,948,435 |
| 2021-11-25 | 0.4085 | 0.4175 | 0.4545 | 0.4065 | +3.21% | 1138 | 29,960,000 | 12,820,275 |
| 2021-11-24 | 0.4115 | 0.4045 | 0.4185 | 0.3975 | -1.22% | 211 | 7,170,000 | 2,909,920 |
| 2021-11-23 | 0.3845 | 0.4095 | 0.411 | 0.3795 | +6.50% | 529 | 16,950,000 | 6,737,715 |
| 2021-11-22 | 0.4035 | 0.3845 | 0.406 | 0.375 | -4.11% | 531 | 15,980,000 | 6,166,260 |
| 2021-11-19 | 0.4055 | 0.401 | 0.4385 | 0.3815 | -1.11% | 940 | 22,040,000 | 8,971,280 |
| 2021-11-18 | 0.421 | 0.4055 | 0.4445 | 0.3985 | -4.36% | 918 | 25,120,000 | 10,512,565 |
| 2021-11-17 | 0.4345 | 0.424 | 0.4435 | 0.413 | -2.30% | 477 | 10,980,000 | 4,659,105 |
| 2021-11-16 | 0.4615 | 0.434 | 0.4885 | 0.4275 | -5.86% | 1388 | 45,760,000 | 20,114,450 |
| 2021-11-15 | 0.421 | 0.461 | 0.55 | 0.4155 | +12.99% | 4128 | 117,630,000 | 55,672,785 |
| 2021-11-12 | 0.4205 | 0.408 | 0.4305 | 0.4 | -4.90% | 562 | 31,670,000 | 13,056,640 |
| 2021-11-11 | 0.4455 | 0.429 | 0.4655 | 0.4215 | -3.60% | 514 | 20,700,000 | 9,006,965 |
| 2021-11-10 | 0.4515 | 0.445 | 0.455 | 0.4125 | -0.22% | 1021 | 55,650,000 | 23,789,455 |
| 2021-11-09 | 0.4715 | 0.446 | 0.4715 | 0.4455 | -5.51% | 487 | 13,190,000 | 6,027,770 |
| 2021-11-08 | 0.4865 | 0.472 | 0.4985 | 0.468 | -3.08% | 424 | 10,690,000 | 5,119,890 |
| 2021-11-05 | 0.5035 | 0.487 | 0.5225 | 0.478 | -5.16% | 499 | 12,160,000 | 6,036,205 |
| 2021-11-03 | 0.546 | 0.5135 | 0.546 | 0.4905 | -1.82% | 718 | 22,880,000 | 11,871,205 |
| 2021-11-02 | 0.533 | 0.523 | 0.533 | 0.5185 | -1.78% | 245 | 6,350,000 | 3,318,630 |
| 2021-11-01 | 0.529 | 0.5325 | 0.5585 | 0.5225 | -0.84% | 399 | 11,710,000 | 6,226,350 |
| 2021-10-29 | 0.522 | 0.537 | 0.5395 | 0.52 | +2.38% | 251 | 7,050,000 | 3,761,470 |
| 2021-10-28 | 0.5225 | 0.5245 | 0.558 | 0.516 | -2.87% | 462 | 9,570,000 | 5,029,390 |
| 2021-10-27 | 0.5615 | 0.54 | 0.58 | 0.5315 | -3.91% | 663 | 18,060,000 | 9,789,250 |
| 2021-10-26 | 0.583 | 0.562 | 0.61 | 0.55 | -3.52% | 1445 | 35,340,000 | 20,447,105 |
| 2021-10-25 | 0.56 | 0.5825 | 0.6045 | 0.5055 | +5.91% | 3283 | 92,840,000 | 54,145,090 |
| 2021-10-22 | 0.6395 | 0.55 | 0.6395 | 0.503 | -14.46% | 2298 | 59,340,000 | 32,961,820 |
| 2021-10-21 | 0.7995 | 0.643 | 0.845 | 0.6175 | -16.33% | 3136 | 65,530,000 | 45,400,760 |
| 2021-10-20 | 0.815 | 0.7685 | 0.8675 | 0.66 | -2.47% | 8764 | 209,350,000 | 168,139,985 |
| 2021-10-19 | 0.724 | 0.788 | 0.8395 | 0.569 | +19.67% | 10066 | 290,590,000 | 219,353,220 |
| 2021-10-18 | 0.4795 | 0.6585 | 0.6585 | 0.471 | +39.81% | 5188 | 142,580,000 | 85,397,085 |
| 2021-10-15 | 0.5645 | 0.471 | 0.6995 | 0.4605 | -8.37% | 7388 | 181,780,000 | 109,599,155 |
| 2021-10-14 | 0.383 | 0.514 | 0.514 | 0.373 | +37.80% | 5309 | 185,950,000 | 86,446,550 |
| 2021-10-13 | 0.3585 | 0.373 | 0.394 | 0.3545 | +3.47% | 860 | 34,860,000 | 12,969,040 |
| 2021-10-12 | 0.368 | 0.3605 | 0.368 | 0.351 | +0.42% | 186 | 3,850,000 | 1,365,040 |
| 2021-10-11 | 0.3795 | 0.359 | 0.384 | 0.35 | -2.71% | 647 | 22,100,000 | 7,977,165 |
| 2021-10-08 | 0.34 | 0.369 | 0.401 | 0.337 | +9.17% | 1799 | 60,600,000 | 22,728,550 |
| 2021-10-07 | 0.342 | 0.338 | 0.3515 | 0.3335 | -1.17% | 353 | 9,270,000 | 3,145,000 |
| 2021-10-06 | 0.357 | 0.342 | 0.3655 | 0.341 | -4.20% | 258 | 10,020,000 | 3,501,335 |
| 2021-10-05 | 0.381 | 0.357 | 0.4 | 0.343 | -6.05% | 716 | 27,720,000 | 9,967,205 |
| 2021-10-04 | 0.378 | 0.38 | 0.4 | 0.3655 | +0.93% | 615 | 25,910,000 | 9,873,330 |
| 2021-10-01 | 0.391 | 0.3765 | 0.407 | 0.364 | -2.21% | 675 | 31,170,000 | 11,863,465 |
| 2021-09-30 | 0.398 | 0.385 | 0.449 | 0.364 | -6.44% | 1804 | 64,360,000 | 26,693,590 |
| 2021-09-29 | 0.3565 | 0.4115 | 0.419 | 0.3415 | +21.21% | 4261 | 157,920,000 | 62,380,325 |
| 2021-09-28 | 0.347 | 0.3395 | 0.378 | 0.333 | +0.74% | 944 | 26,450,000 | 9,308,915 |
| 2021-09-27 | 0.35 | 0.337 | 0.4 | 0.322 | -3.30% | 3383 | 103,700,000 | 37,198,270 |
| 2021-09-24 | 0.2955 | 0.3485 | 0.408 | 0.2955 | +19.55% | 4577 | 153,900,000 | 57,291,370 |
| 2021-09-23 | 0.2925 | 0.2915 | 0.294 | 0.2915 | -0.17% | 31 | 470,000 | 137,500 |
| 2021-09-22 | 0.296 | 0.292 | 0.2985 | 0.292 | -1.02% | 48 | 1,370,000 | 402,425 |
| 2021-09-21 | 0.304 | 0.295 | 0.304 | 0.295 | -1.17% | 48 | 1,560,000 | 467,925 |
| 2021-09-20 | 0.3015 | 0.2985 | 0.3015 | 0.2985 | -1.32% | 39 | 750,000 | 225,110 |
| 2021-09-17 | 0.3075 | 0.3025 | 0.3075 | 0.301 | -0.17% | 37 | 2,090,000 | 634,460 |
| 2021-09-16 | 0.305 | 0.303 | 0.31 | 0.302 | -1.46% | 37 | 820,000 | 249,455 |
| 2021-09-15 | 0.306 | 0.3075 | 0.309 | 0.3045 | -0.49% | 44 | 630,000 | 192,935 |
| 2021-09-14 | 0.3115 | 0.309 | 0.3175 | 0.3045 | -3.59% | 168 | 7,090,000 | 2,199,425 |
| 2021-09-13 | 0.3125 | 0.3205 | 0.3225 | 0.3115 | -1.99% | 117 | 4,450,000 | 1,408,785 |
| 2021-09-10 | 0.324 | 0.327 | 0.3385 | 0.316 | +1.08% | 79 | 1,810,000 | 581,680 |
| 2021-09-09 | 0.3185 | 0.3235 | 0.35 | 0.3065 | +4.35% | 367 | 18,330,000 | 6,037,265 |
| 2021-09-08 | 0.316 | 0.31 | 0.316 | 0.3065 | -1.43% | 25 | 460,000 | 143,855 |
| 2021-09-07 | 0.3155 | 0.3145 | 0.317 | 0.3115 | +1.45% | 39 | 2,750,000 | 864,225 |
| 2021-09-06 | 0.3045 | 0.31 | 0.3145 | 0.3045 | +1.64% | 37 | 2,750,000 | 847,315 |
| 2021-09-03 | 0.3015 | 0.305 | 0.305 | 0.3015 | +0.83% | 18 | 210,000 | 63,725 |
| 2021-09-02 | 0.3015 | 0.3025 | 0.305 | 0.3 | +0.50% | 20 | 420,000 | 127,310 |
| 2021-09-01 | 0.302 | 0.301 | 0.3035 | 0.3005 | -2.27% | 28 | 750,000 | 226,605 |
| 2021-08-31 | 0.302 | 0.308 | 0.308 | 0.3005 | +2.67% | 25 | 380,000 | 115,385 |
| 2021-08-30 | 0.304 | 0.3 | 0.304 | 0.2995 | -1.15% | 21 | 990,000 | 300,230 |
| 2021-08-27 | 0.3065 | 0.3035 | 0.3065 | 0.3025 | +0.17% | 9 | 180,000 | 54,690 |
| 2021-08-26 | 0.3165 | 0.303 | 0.3165 | 0.302 | 0.00% | 13 | 200,000 | 61,225 |
| 2021-08-25 | 0.303 | 0.303 | 0.3035 | 0.3 | -1.78% | 26 | 370,000 | 111,810 |
| 2021-08-24 | 0.302 | 0.3085 | 0.3085 | 0.298 | +3.01% | 16 | 220,000 | 66,520 |
| 2021-08-23 | 0.2995 | 0.2995 | 0.2995 | 0.2975 | 0.00% | 5 | 60,000 | 17,925 |
| 2021-08-20 | 0.3115 | 0.2995 | 0.3115 | 0.297 | +0.84% | 28 | 520,000 | 155,820 |
| 2021-08-19 | 0.301 | 0.297 | 0.301 | 0.297 | -1.66% | 11 | 220,000 | 65,915 |
| 2021-08-18 | 0.306 | 0.302 | 0.306 | 0.3015 | 0.00% | 10 | 340,000 | 103,295 |
| 2021-08-17 | 0.3005 | 0.302 | 0.303 | 0.297 | +1.85% | 25 | 370,000 | 111,130 |
| 2021-08-16 | 0.2905 | 0.2965 | 0.3035 | 0.2905 | -2.47% | 23 | 380,000 | 113,770 |
| 2021-08-13 | 0.2925 | 0.304 | 0.305 | 0.2925 | -0.82% | 15 | 320,000 | 96,635 |
| 2021-08-12 | 0.29 | 0.3065 | 0.3165 | 0.29 | +1.83% | 17 | 250,000 | 75,670 |
| 2021-08-11 | 0.3025 | 0.301 | 0.3035 | 0.3005 | +0.17% | 13 | 190,000 | 57,425 |
| 2021-08-10 | 0.303 | 0.3005 | 0.3035 | 0.3 | -0.66% | 21 | 560,000 | 169,180 |
| 2021-08-09 | 0.3065 | 0.3025 | 0.3065 | 0.302 | -0.82% | 11 | 190,000 | 57,930 |
| 2021-08-06 | 0.309 | 0.305 | 0.309 | 0.303 | 0.00% | 20 | 450,000 | 138,405 |
| 2021-08-05 | 0.3105 | 0.305 | 0.3105 | 0.305 | -1.77% | 17 | 250,000 | 77,010 |
| 2021-08-04 | 0.3115 | 0.3105 | 0.3135 | 0.3085 | +0.81% | 24 | 340,000 | 105,625 |
| 2021-08-03 | 0.2935 | 0.308 | 0.3235 | 0.293 | +3.18% | 261 | 13,940,000 | 4,311,760 |
| 2021-08-02 | 0.293 | 0.2985 | 0.3015 | 0.293 | -2.61% | 39 | 940,000 | 280,395 |
| 2021-07-30 | 0.2985 | 0.3065 | 0.3065 | 0.2965 | +3.90% | 16 | 250,000 | 74,610 |
| 2021-07-29 | 0.2965 | 0.295 | 0.2965 | 0.295 | -0.34% | 3 | 30,000 | 8,875 |
| 2021-07-28 | 0.2965 | 0.296 | 0.297 | 0.292 | +1.54% | 16 | 370,000 | 109,000 |
| 2021-07-27 | 0.2915 | 0.2915 | 0.293 | 0.2885 | +0.34% | 18 | 1,280,000 | 371,450 |
| 2021-07-26 | 0.284 | 0.2905 | 0.2935 | 0.284 | -0.68% | 23 | 1,940,000 | 554,975 |
| 2021-07-23 | 0.2935 | 0.2925 | 0.2955 | 0.2925 | -0.34% | 10 | 160,000 | 46,955 |
| 2021-07-21 | 0.2965 | 0.2935 | 0.2965 | 0.293 | -0.34% | 15 | 530,000 | 155,615 |
| 2021-07-20 | 0.295 | 0.2945 | 0.297 | 0.294 | -1.51% | 20 | 430,000 | 126,730 |
| 2021-07-19 | 0.3005 | 0.299 | 0.3005 | 0.2965 | +1.36% | 20 | 360,000 | 107,550 |
| 2021-07-16 | 0.293 | 0.295 | 0.296 | 0.293 | -0.51% | 10 | 170,000 | 50,140 |
| 2021-07-15 | 0.299 | 0.2965 | 0.299 | 0.296 | -0.84% | 11 | 110,000 | 32,690 |
| 2021-07-14 | 0.301 | 0.299 | 0.303 | 0.299 | -1.16% | 19 | 1,140,000 | 342,000 |
| 2021-07-13 | 0.301 | 0.3025 | 0.3025 | 0.3005 | -0.17% | 10 | 110,000 | 33,180 |
| 2021-07-12 | 0.3005 | 0.303 | 0.303 | 0.3005 | +0.83% | 6 | 60,000 | 18,095 |
| 2021-07-09 | 0.3045 | 0.3005 | 0.3045 | 0.3005 | -0.17% | 14 | 570,000 | 171,420 |
| 2021-07-08 | 0.3035 | 0.301 | 0.3055 | 0.3005 | -1.31% | 33 | 5,300,000 | 1,596,710 |
| 2021-07-07 | 0.3035 | 0.305 | 0.308 | 0.3035 | -0.49% | 11 | 340,000 | 104,215 |
| 2021-07-06 | 0.306 | 0.3065 | 0.3065 | 0.304 | +0.16% | 15 | 510,000 | 155,475 |
| 2021-07-05 | 0.3055 | 0.306 | 0.3085 | 0.3045 | +0.16% | 12 | 160,000 | 48,870 |
| 2021-07-02 | 0.3055 | 0.3055 | 0.3085 | 0.3055 | -0.49% | 11 | 190,000 | 58,320 |
| 2021-07-01 | 0.3085 | 0.307 | 0.309 | 0.307 | -1.44% | 9 | 120,000 | 37,025 |
| 2021-06-30 | 0.3085 | 0.3115 | 0.3115 | 0.3055 | +1.96% | 3 | 30,000 | 9,255 |
| 2021-06-29 | 0.3075 | 0.3055 | 0.3085 | 0.305 | -0.33% | 11 | 130,000 | 39,850 |
| 2021-06-28 | 0.306 | 0.3065 | 0.3075 | 0.3055 | -0.33% | 9 | 90,000 | 27,600 |
| 2021-06-25 | 0.3085 | 0.3075 | 0.309 | 0.3075 | -0.16% | 4 | 60,000 | 18,505 |
| 2021-06-24 | 0.307 | 0.308 | 0.308 | 0.3055 | +0.16% | 7 | 80,000 | 24,545 |
| 2021-06-23 | 0.3095 | 0.3075 | 0.3095 | 0.307 | -0.49% | 10 | 720,000 | 221,250 |
| 2021-06-22 | 0.309 | 0.309 | 0.309 | 0.3075 | 0.00% | 8 | 130,000 | 40,075 |
| 2021-06-21 | 0.313 | 0.309 | 0.313 | 0.309 | -0.96% | 21 | 1,670,000 | 517,020 |
| 2021-06-18 | 0.317 | 0.312 | 0.317 | 0.311 | -1.89% | 29 | 1,830,000 | 573,970 |
| 2021-06-17 | 0.318 | 0.318 | 0.318 | 0.315 | 0.00% | 18 | 1,040,000 | 329,905 |
| 2021-06-16 | 0.319 | 0.318 | 0.3235 | 0.318 | -0.78% | 11 | 260,000 | 83,100 |
| 2021-06-15 | 0.322 | 0.3205 | 0.3235 | 0.32 | -0.31% | 9 | 130,000 | 41,755 |
| 2021-06-14 | 0.3195 | 0.3215 | 0.323 | 0.3195 | +0.47% | 6 | 260,000 | 83,185 |
| 2021-06-11 | 0.3225 | 0.32 | 0.323 | 0.32 | -0.78% | 10 | 140,000 | 45,060 |
| 2021-06-10 | 0.3235 | 0.3225 | 0.325 | 0.3195 | +0.62% | 17 | 300,000 | 96,655 |
| 2021-06-09 | 0.326 | 0.3205 | 0.327 | 0.3205 | -2.58% | 44 | 2,610,000 | 845,795 |
| 2021-06-08 | 0.328 | 0.329 | 0.329 | 0.324 | +0.30% | 21 | 500,000 | 163,280 |
| 2021-06-07 | 0.327 | 0.328 | 0.3315 | 0.327 | +0.77% | 22 | 280,000 | 92,290 |
| 2021-06-04 | 0.3285 | 0.3255 | 0.377 | 0.321 | +2.04% | 128 | 4,020,000 | 1,381,495 |
| 2021-06-03 | 0.318 | 0.319 | 0.319 | 0.317 | -0.47% | 10 | 140,000 | 44,495 |
| 2021-06-02 | 0.3225 | 0.3205 | 0.323 | 0.3175 | +0.16% | 21 | 790,000 | 252,280 |
| 2021-06-01 | 0.32 | 0.32 | 0.3225 | 0.318 | -0.16% | 19 | 1,260,000 | 404,660 |
| 2021-05-31 | 0.316 | 0.3205 | 0.321 | 0.316 | +0.94% | 20 | 380,000 | 121,135 |
| 2021-05-28 | 0.315 | 0.3175 | 0.3175 | 0.315 | +0.32% | 6 | 130,000 | 41,250 |
| 2021-05-27 | 0.319 | 0.3165 | 0.319 | 0.3145 | -0.47% | 11 | 120,000 | 38,000 |
| 2021-05-26 | 0.3185 | 0.318 | 0.3185 | 0.315 | +0.63% | 11 | 130,000 | 41,190 |
| 2021-05-25 | 0.3155 | 0.316 | 0.32 | 0.313 | -1.40% | 51 | 1,200,000 | 379,750 |
| 2021-05-24 | 0.3215 | 0.3205 | 0.323 | 0.32 | -0.77% | 25 | 670,000 | 214,940 |
| 2021-05-21 | 0.3225 | 0.323 | 0.3265 | 0.3225 | -0.31% | 21 | 310,000 | 100,740 |
| 2021-05-20 | 0.332 | 0.324 | 0.3325 | 0.324 | -0.92% | 28 | 670,000 | 220,340 |
| 2021-05-19 | 0.3295 | 0.327 | 0.366 | 0.3265 | +3.32% | 834 | 27,470,000 | 9,322,135 |
| 2021-05-18 | 0.3135 | 0.3165 | 0.323 | 0.31 | +1.12% | 18 | 1,700,000 | 534,580 |
| 2021-05-17 | 0.3115 | 0.313 | 0.313 | 0.309 | -0.16% | 18 | 230,000 | 71,455 |
| 2021-05-14 | 0.316 | 0.3135 | 0.316 | 0.31 | -1.26% | 30 | 810,000 | 253,335 |
| 2021-05-13 | 0.3165 | 0.3175 | 0.32 | 0.3145 | +0.63% | 34 | 940,000 | 298,075 |
| 2021-05-12 | 0.3215 | 0.3155 | 0.3215 | 0.3155 | -0.47% | 14 | 180,000 | 57,170 |
| 2021-05-11 | 0.317 | 0.317 | 0.321 | 0.317 | -0.63% | 19 | 210,000 | 66,840 |
| 2021-05-10 | 0.3215 | 0.319 | 0.322 | 0.3175 | -0.31% | 13 | 250,000 | 79,940 |
| 2021-05-07 | 0.321 | 0.32 | 0.321 | 0.318 | +0.63% | 12 | 130,000 | 41,625 |
| 2021-05-06 | 0.317 | 0.318 | 0.319 | 0.316 | +1.60% | 22 | 850,000 | 269,795 |
| 2021-05-05 | 0.315 | 0.313 | 0.315 | 0.3115 | 0.00% | 14 | 370,000 | 116,005 |
| 2021-05-04 | 0.319 | 0.313 | 0.319 | 0.313 | 0.00% | 29 | 960,000 | 302,810 |
| 2021-04-30 | 0.322 | 0.313 | 0.322 | 0.3105 | -1.42% | 32 | 930,000 | 291,970 |
| 2021-04-29 | 0.3225 | 0.3175 | 0.3225 | 0.317 | -1.40% | 19 | 350,000 | 111,770 |
| 2021-04-28 | 0.3215 | 0.322 | 0.3225 | 0.3175 | +0.47% | 31 | 580,000 | 185,730 |
| 2021-04-27 | 0.32 | 0.3205 | 0.3215 | 0.319 | +0.47% | 17 | 340,000 | 108,985 |
| 2021-04-26 | 0.32 | 0.319 | 0.3255 | 0.319 | -0.93% | 36 | 890,000 | 285,130 |
| 2021-04-23 | 0.3225 | 0.322 | 0.326 | 0.322 | -0.16% | 7 | 80,000 | 25,855 |
| 2021-04-22 | 0.3185 | 0.3225 | 0.328 | 0.314 | -0.77% | 45 | 660,000 | 212,225 |
| 2021-04-21 | 0.3175 | 0.325 | 0.328 | 0.3175 | +1.40% | 22 | 380,000 | 122,595 |
| 2021-04-20 | 0.3255 | 0.3205 | 0.326 | 0.3185 | -2.29% | 58 | 1,460,000 | 469,810 |
| 2021-04-19 | 0.3295 | 0.328 | 0.332 | 0.3255 | +0.61% | 26 | 790,000 | 260,215 |
| 2021-04-16 | 0.3265 | 0.326 | 0.334 | 0.326 | -1.21% | 49 | 1,700,000 | 559,625 |
| 2021-04-15 | 0.3265 | 0.33 | 0.3385 | 0.3235 | +2.01% | 129 | 4,580,000 | 1,513,640 |
| 2021-04-14 | 0.3385 | 0.3235 | 0.3385 | 0.3235 | -2.85% | 36 | 1,570,000 | 523,335 |
| 2021-04-13 | 0.3375 | 0.333 | 0.339 | 0.333 | -1.04% | 18 | 510,000 | 170,405 |
| 2021-04-12 | 0.333 | 0.3365 | 0.344 | 0.333 | -1.03% | 33 | 1,210,000 | 406,385 |
| 2021-04-09 | 0.3285 | 0.34 | 0.37 | 0.325 | +0.89% | 139 | 3,490,000 | 1,173,150 |
| 2021-04-08 | 0.3255 | 0.337 | 0.3395 | 0.3225 | +3.53% | 136 | 4,920,000 | 1,628,480 |
| 2021-04-07 | 0.3355 | 0.3255 | 0.3375 | 0.322 | -2.84% | 90 | 3,230,000 | 1,058,745 |
| 2021-04-06 | 0.3465 | 0.335 | 0.3465 | 0.335 | -1.47% | 29 | 1,150,000 | 388,510 |
| 2021-04-05 | 0.347 | 0.34 | 0.3475 | 0.337 | +0.44% | 55 | 920,000 | 313,165 |
| 2021-04-02 | 0.3315 | 0.3385 | 0.358 | 0.33 | +1.50% | 172 | 6,380,000 | 2,193,005 |
| 2021-04-01 | 0.341 | 0.3335 | 0.348 | 0.3305 | +0.30% | 127 | 3,470,000 | 1,180,955 |
| 2021-03-31 | 0.326 | 0.3325 | 0.3455 | 0.326 | +3.74% | 368 | 10,020,000 | 3,385,020 |
| 2021-03-30 | 0.321 | 0.3205 | 0.3255 | 0.3205 | -0.77% | 16 | 220,000 | 70,700 |
| 2021-03-29 | 0.325 | 0.323 | 0.325 | 0.321 | -0.62% | 30 | 610,000 | 196,730 |
| 2021-03-26 | 0.3165 | 0.325 | 0.3255 | 0.3125 | +1.88% | 40 | 2,090,000 | 671,860 |
| 2021-03-25 | 0.316 | 0.319 | 0.3195 | 0.315 | 0.00% | 23 | 580,000 | 184,070 |
| 2021-03-24 | 0.32 | 0.319 | 0.3285 | 0.31 | -3.04% | 122 | 5,330,000 | 1,689,455 |
| 2021-03-23 | 0.3355 | 0.329 | 0.3355 | 0.321 | -2.52% | 47 | 890,000 | 294,645 |
| 2021-03-22 | 0.3465 | 0.3375 | 0.3465 | 0.3375 | -1.03% | 29 | 540,000 | 183,900 |
| 2021-03-19 | 0.341 | 0.341 | 0.3445 | 0.339 | -0.58% | 12 | 170,000 | 57,975 |
| 2021-03-18 | 0.3415 | 0.343 | 0.3455 | 0.3415 | +1.93% | 30 | 550,000 | 189,460 |
| 2021-03-17 | 0.333 | 0.3365 | 0.348 | 0.333 | -0.30% | 46 | 1,590,000 | 544,690 |
| 2021-03-16 | 0.34 | 0.3375 | 0.35 | 0.33 | -1.60% | 138 | 3,880,000 | 1,302,555 |
| 2021-03-15 | 0.348 | 0.343 | 0.357 | 0.3405 | -1.29% | 58 | 1,180,000 | 407,255 |
| 2021-03-12 | 0.349 | 0.3475 | 0.351 | 0.3455 | +1.31% | 24 | 1,050,000 | 367,350 |
| 2021-03-11 | 0.3315 | 0.343 | 0.359 | 0.3315 | -2.00% | 59 | 1,380,000 | 480,140 |
| 2021-03-10 | 0.345 | 0.35 | 0.361 | 0.334 | -0.14% | 123 | 3,800,000 | 1,309,470 |
| 2021-03-09 | 0.3535 | 0.3505 | 0.3545 | 0.344 | -0.71% | 72 | 1,440,000 | 503,815 |
| 2021-03-05 | 0.3615 | 0.353 | 0.3625 | 0.353 | -2.62% | 47 | 1,020,000 | 365,495 |
| 2021-03-04 | 0.367 | 0.3625 | 0.367 | 0.361 | -0.96% | 26 | 550,000 | 200,160 |
| 2021-03-03 | 0.37 | 0.366 | 0.3715 | 0.365 | -0.95% | 31 | 550,000 | 201,970 |
| 2021-03-02 | 0.361 | 0.3695 | 0.3755 | 0.3605 | -0.14% | 67 | 1,910,000 | 698,055 |
| 2021-03-01 | 0.375 | 0.37 | 0.3975 | 0.3665 | -1.86% | 103 | 2,000,000 | 753,000 |
| 2021-02-26 | 0.388 | 0.377 | 0.389 | 0.3705 | -2.84% | 70 | 1,550,000 | 589,490 |
| 2021-02-25 | 0.42 | 0.388 | 0.42 | 0.387 | -4.43% | 113 | 2,260,000 | 899,225 |
| 2021-02-24 | 0.3995 | 0.406 | 0.4475 | 0.394 | +9.58% | 1207 | 37,750,000 | 15,926,310 |
| 2021-02-22 | 0.379 | 0.3705 | 0.379 | 0.348 | -1.20% | 47 | 1,470,000 | 539,845 |
| 2021-02-20 | 0.3855 | 0.375 | 0.387 | 0.372 | -3.60% | 134 | 4,830,000 | 1,824,740 |
| 2021-02-19 | 0.376 | 0.389 | 0.44 | 0.374 | +3.73% | 1865 | 64,120,000 | 26,746,140 |
| 2021-02-18 | 0.3755 | 0.375 | 0.38 | 0.375 | -1.06% | 23 | 460,000 | 173,185 |
| 2021-02-17 | 0.38 | 0.379 | 0.3805 | 0.3785 | +0.26% | 15 | 480,000 | 182,105 |
| 2021-02-16 | 0.383 | 0.378 | 0.383 | 0.376 | -1.43% | 53 | 1,310,000 | 496,660 |
| 2021-02-15 | 0.391 | 0.3835 | 0.391 | 0.379 | +1.59% | 27 | 560,000 | 214,110 |
| 2021-02-12 | 0.3765 | 0.3775 | 0.381 | 0.376 | 0.00% | 23 | 700,000 | 264,925 |
| 2021-02-11 | 0.378 | 0.3775 | 0.3795 | 0.3775 | -0.53% | 4 | 80,000 | 30,245 |
| 2021-02-10 | 0.378 | 0.3795 | 0.3795 | 0.3755 | +1.74% | 21 | 560,000 | 211,770 |
| 2021-02-09 | 0.386 | 0.373 | 0.386 | 0.373 | -0.67% | 55 | 1,570,000 | 595,600 |
| 2021-02-08 | 0.39 | 0.3755 | 0.39 | 0.3755 | -2.09% | 40 | 2,450,000 | 936,495 |
| 2021-02-05 | 0.39 | 0.3835 | 0.39 | 0.3835 | -0.90% | 21 | 630,000 | 243,075 |
| 2021-02-04 | 0.39 | 0.387 | 0.39 | 0.387 | -0.39% | 12 | 220,000 | 85,365 |
| 2021-02-03 | 0.39 | 0.3885 | 0.393 | 0.387 | -0.64% | 33 | 2,130,000 | 830,315 |
| 2021-02-02 | 0.3945 | 0.391 | 0.3945 | 0.3905 | -0.51% | 26 | 340,000 | 133,580 |
| 2021-02-01 | 0.392 | 0.393 | 0.3945 | 0.39 | +0.51% | 17 | 510,000 | 199,815 |
| 2021-01-29 | 0.389 | 0.391 | 0.393 | 0.389 | -0.51% | 12 | 510,000 | 199,020 |
| 2021-01-28 | 0.39 | 0.393 | 0.395 | 0.389 | -0.38% | 44 | 830,000 | 324,675 |
| 2021-01-27 | 0.3945 | 0.3945 | 0.3945 | 0.39 | 0.00% | 29 | 1,540,000 | 603,955 |
| 2021-01-26 | 0.392 | 0.3945 | 0.3965 | 0.3905 | -0.13% | 45 | 680,000 | 267,325 |
| 2021-01-25 | 0.3905 | 0.395 | 0.396 | 0.39 | +0.77% | 54 | 1,160,000 | 455,510 |
| 2021-01-22 | 0.391 | 0.392 | 0.395 | 0.3885 | +0.64% | 59 | 3,050,000 | 1,193,815 |
| 2021-01-21 | 0.3975 | 0.3895 | 0.3975 | 0.3895 | -1.89% | 28 | 990,000 | 388,355 |
| 2021-01-20 | 0.3985 | 0.397 | 0.3985 | 0.391 | -0.38% | 46 | 1,220,000 | 480,110 |
| 2021-01-19 | 0.3975 | 0.3985 | 0.399 | 0.3935 | +0.38% | 31 | 1,220,000 | 483,425 |
| 2021-01-18 | 0.385 | 0.397 | 0.399 | 0.3845 | 0.00% | 23 | 1,440,000 | 569,105 |
| 2021-01-15 | 0.397 | 0.397 | 0.3975 | 0.395 | +0.51% | 26 | 720,000 | 285,660 |
| 2021-01-14 | 0.394 | 0.395 | 0.395 | 0.389 | +0.77% | 26 | 720,000 | 282,640 |
| 2021-01-13 | 0.3925 | 0.392 | 0.395 | 0.3855 | -0.76% | 63 | 3,120,000 | 1,217,030 |
| 2021-01-12 | 0.3905 | 0.395 | 0.395 | 0.3905 | +1.02% | 37 | 860,000 | 338,230 |
| 2021-01-11 | 0.392 | 0.391 | 0.395 | 0.3885 | +0.90% | 54 | 2,290,000 | 899,830 |
| 2021-01-08 | 0.391 | 0.3875 | 0.391 | 0.3815 | +0.13% | 46 | 4,280,000 | 1,649,760 |
| 2021-01-06 | 0.384 | 0.387 | 0.3885 | 0.3835 | -0.51% | 42 | 1,520,000 | 586,835 |
| 2021-01-05 | 0.39 | 0.389 | 0.395 | 0.38 | 0.00% | 84 | 5,580,000 | 2,158,790 |
| 2021-01-04 | 0.389 | 0.389 | 0.394 | 0.389 | 0.00% | 58 | 1,230,000 | 480,885 |