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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.2465 | 0.2465 | 0.2485 | 0.245 | -0.60% | 95 | 2,650,000 | 654,340 |
| 2022-12-29 | 0.243 | 0.248 | 0.253 | 0.242 | +1.64% | 270 | 10,870,000 | 2,700,345 |
| 2022-12-28 | 0.2535 | 0.244 | 0.2535 | 0.243 | -1.61% | 198 | 6,210,000 | 1,523,340 |
| 2022-12-27 | 0.25 | 0.248 | 0.255 | 0.245 | +0.40% | 262 | 8,410,000 | 2,095,095 |
| 2022-12-26 | 0.243 | 0.247 | 0.2565 | 0.24 | +2.28% | 590 | 27,030,000 | 6,669,335 |
| 2022-12-23 | 0.246 | 0.2415 | 0.287 | 0.236 | +1.47% | 2323 | 130,910,000 | 33,551,910 |
| 2022-12-22 | 0.2365 | 0.238 | 0.2445 | 0.2355 | +1.49% | 311 | 11,420,000 | 2,719,240 |
| 2022-12-21 | 0.2435 | 0.2345 | 0.2435 | 0.2335 | -2.49% | 345 | 9,350,000 | 2,222,510 |
| 2022-12-20 | 0.2525 | 0.2405 | 0.2525 | 0.2365 | -2.63% | 579 | 20,200,000 | 4,896,920 |
| 2022-12-19 | 0.253 | 0.247 | 0.273 | 0.2405 | -2.37% | 1723 | 85,640,000 | 22,128,650 |
| 2022-12-16 | 0.233 | 0.253 | 0.3 | 0.2325 | +7.43% | 5405 | 297,680,000 | 79,640,490 |
| 2022-12-15 | 0.235 | 0.2355 | 0.2405 | 0.2325 | -0.42% | 98 | 3,420,000 | 804,350 |
| 2022-12-14 | 0.2395 | 0.2365 | 0.2495 | 0.233 | +0.42% | 666 | 30,140,000 | 7,288,555 |
| 2022-12-13 | 0.2355 | 0.2355 | 0.241 | 0.2315 | +1.07% | 151 | 5,710,000 | 1,345,140 |
| 2022-12-12 | 0.2405 | 0.233 | 0.2405 | 0.2325 | -3.12% | 93 | 2,820,000 | 668,430 |
| 2022-12-09 | 0.238 | 0.2405 | 0.2405 | 0.235 | +1.05% | 49 | 1,120,000 | 265,420 |
| 2022-12-08 | 0.244 | 0.238 | 0.247 | 0.238 | -1.65% | 79 | 3,080,000 | 743,225 |
| 2022-12-07 | 0.244 | 0.242 | 0.249 | 0.239 | -0.62% | 202 | 13,910,000 | 3,386,165 |
| 2022-12-06 | 0.2465 | 0.2435 | 0.2465 | 0.2415 | -0.81% | 108 | 4,240,000 | 1,034,445 |
| 2022-12-05 | 0.2465 | 0.2455 | 0.249 | 0.2445 | -0.61% | 68 | 3,130,000 | 770,860 |
| 2022-12-02 | 0.2425 | 0.247 | 0.2485 | 0.2425 | -0.40% | 61 | 1,500,000 | 368,590 |
| 2022-12-01 | 0.247 | 0.248 | 0.2505 | 0.2455 | +0.61% | 76 | 3,550,000 | 882,220 |
| 2022-11-30 | 0.2475 | 0.2465 | 0.2505 | 0.2455 | -0.20% | 133 | 4,770,000 | 1,180,055 |
| 2022-11-29 | 0.248 | 0.247 | 0.25 | 0.2455 | -0.40% | 95 | 5,870,000 | 1,452,350 |
| 2022-11-28 | 0.2495 | 0.248 | 0.252 | 0.2475 | -1.00% | 108 | 6,350,000 | 1,588,825 |
| 2022-11-25 | 0.252 | 0.2505 | 0.252 | 0.242 | +1.42% | 322 | 26,920,000 | 6,687,995 |
| 2022-11-24 | 0.244 | 0.247 | 0.248 | 0.24 | +0.61% | 91 | 3,420,000 | 836,030 |
| 2022-11-23 | 0.255 | 0.2455 | 0.26 | 0.2435 | 0.00% | 446 | 21,750,000 | 5,453,350 |
| 2022-11-22 | 0.249 | 0.2455 | 0.25 | 0.241 | +1.03% | 88 | 2,500,000 | 613,550 |
| 2022-11-21 | 0.245 | 0.243 | 0.245 | 0.2405 | +0.83% | 69 | 1,140,000 | 276,810 |
| 2022-11-18 | 0.247 | 0.241 | 0.247 | 0.2405 | -1.03% | 83 | 4,040,000 | 984,225 |
| 2022-11-17 | 0.2475 | 0.2435 | 0.2475 | 0.2415 | 0.00% | 56 | 1,700,000 | 414,030 |
| 2022-11-16 | 0.243 | 0.2435 | 0.2445 | 0.2415 | +0.21% | 62 | 860,000 | 209,110 |
| 2022-11-15 | 0.239 | 0.243 | 0.2485 | 0.237 | -0.21% | 117 | 6,910,000 | 1,685,825 |
| 2022-11-14 | 0.2475 | 0.2435 | 0.2475 | 0.239 | +1.46% | 104 | 3,640,000 | 878,300 |
| 2022-11-11 | 0.2495 | 0.24 | 0.2495 | 0.24 | -0.21% | 135 | 2,870,000 | 699,565 |
| 2022-11-10 | 0.2375 | 0.2405 | 0.246 | 0.2375 | 0.00% | 77 | 1,450,000 | 350,325 |
| 2022-11-09 | 0.246 | 0.2405 | 0.2555 | 0.2405 | -0.62% | 130 | 4,260,000 | 1,041,075 |
| 2022-11-08 | 0.245 | 0.242 | 0.247 | 0.2415 | -0.62% | 123 | 3,460,000 | 844,870 |
| 2022-11-07 | 0.2495 | 0.2435 | 0.2545 | 0.242 | -1.42% | 177 | 9,580,000 | 2,361,130 |
| 2022-11-03 | 0.2485 | 0.247 | 0.26 | 0.2405 | -0.60% | 215 | 11,880,000 | 2,935,615 |
| 2022-11-02 | 0.247 | 0.2485 | 0.2575 | 0.2465 | +0.81% | 176 | 7,270,000 | 1,815,110 |
| 2022-11-01 | 0.244 | 0.2465 | 0.264 | 0.2435 | +2.07% | 807 | 42,060,000 | 10,564,945 |
| 2022-10-31 | 0.246 | 0.2415 | 0.2475 | 0.24 | -0.21% | 221 | 9,480,000 | 2,310,570 |
| 2022-10-28 | 0.246 | 0.242 | 0.247 | 0.232 | +1.04% | 376 | 19,440,000 | 4,637,095 |
| 2022-10-27 | 0.24 | 0.2395 | 0.248 | 0.2365 | +1.48% | 364 | 16,090,000 | 3,898,805 |
| 2022-10-26 | 0.243 | 0.236 | 0.245 | 0.235 | -0.84% | 226 | 10,220,000 | 2,448,935 |
| 2022-10-25 | 0.234 | 0.238 | 0.2455 | 0.232 | +3.70% | 416 | 13,950,000 | 3,329,905 |
| 2022-10-24 | 0.223 | 0.2295 | 0.2355 | 0.22 | +4.79% | 302 | 17,550,000 | 3,997,970 |
| 2022-10-21 | 0.2185 | 0.219 | 0.25 | 0.2175 | -0.68% | 1139 | 68,630,000 | 15,931,335 |
| 2022-10-20 | 0.228 | 0.2205 | 0.2285 | 0.217 | +0.92% | 129 | 7,380,000 | 1,647,145 |
| 2022-10-19 | 0.2205 | 0.2185 | 0.221 | 0.2135 | -0.68% | 90 | 4,700,000 | 1,012,300 |
| 2022-10-18 | 0.223 | 0.22 | 0.223 | 0.2165 | 0.00% | 87 | 3,850,000 | 846,055 |
| 2022-10-17 | 0.2095 | 0.22 | 0.235 | 0.2095 | +3.29% | 609 | 27,720,000 | 6,211,540 |
| 2022-10-14 | 0.2065 | 0.213 | 0.214 | 0.2065 | +1.43% | 92 | 4,480,000 | 952,665 |
| 2022-10-13 | 0.207 | 0.21 | 0.2165 | 0.207 | -1.41% | 70 | 4,230,000 | 894,695 |
| 2022-10-12 | 0.204 | 0.213 | 0.2155 | 0.202 | +3.40% | 131 | 7,730,000 | 1,628,120 |
| 2022-10-11 | 0.203 | 0.206 | 0.2105 | 0.2015 | +1.73% | 113 | 3,580,000 | 738,745 |
| 2022-10-10 | 0.2195 | 0.2025 | 0.2195 | 0.1995 | -1.22% | 106 | 5,260,000 | 1,062,145 |
| 2022-10-07 | 0.202 | 0.205 | 0.208 | 0.2015 | +0.74% | 50 | 2,410,000 | 492,910 |
| 2022-10-06 | 0.209 | 0.2035 | 0.213 | 0.2035 | -1.21% | 88 | 3,880,000 | 802,270 |
| 2022-10-05 | 0.212 | 0.206 | 0.2145 | 0.2045 | -1.20% | 130 | 4,750,000 | 985,750 |
| 2022-10-04 | 0.218 | 0.2085 | 0.242 | 0.2035 | -5.23% | 206 | 9,100,000 | 1,939,705 |
| 2022-10-03 | 0.21 | 0.22 | 0.238 | 0.2095 | +8.11% | 227 | 10,860,000 | 2,365,965 |
| 2022-09-30 | 0.206 | 0.2035 | 0.2105 | 0.198 | -1.21% | 131 | 7,880,000 | 1,592,705 |
| 2022-09-29 | 0.219 | 0.206 | 0.219 | 0.1995 | +0.73% | 146 | 8,990,000 | 1,856,885 |
| 2022-09-28 | 0.2095 | 0.2045 | 0.216 | 0.2025 | -2.39% | 139 | 9,270,000 | 1,939,135 |
| 2022-09-27 | 0.2105 | 0.2095 | 0.2495 | 0.203 | -0.71% | 142 | 11,820,000 | 2,509,710 |
| 2022-09-26 | 0.2375 | 0.211 | 0.2375 | 0.2025 | -11.16% | 189 | 6,810,000 | 1,489,015 |
| 2022-09-23 | 0.2465 | 0.2375 | 0.2485 | 0.2375 | -3.85% | 83 | 4,900,000 | 1,183,595 |
| 2022-09-22 | 0.251 | 0.247 | 0.251 | 0.235 | +1.02% | 172 | 5,300,000 | 1,305,940 |
| 2022-09-21 | 0.253 | 0.2445 | 0.26 | 0.211 | -7.21% | 372 | 17,070,000 | 4,212,905 |
| 2022-09-20 | 0.272 | 0.2635 | 0.273 | 0.2635 | -2.77% | 234 | 8,200,000 | 2,197,555 |
| 2022-09-19 | 0.2725 | 0.271 | 0.273 | 0.269 | -0.18% | 68 | 2,240,000 | 606,555 |
| 2022-09-16 | 0.276 | 0.2715 | 0.277 | 0.271 | -0.91% | 131 | 8,020,000 | 2,200,615 |
| 2022-09-15 | 0.2735 | 0.274 | 0.275 | 0.273 | +0.55% | 83 | 3,800,000 | 1,041,570 |
| 2022-09-14 | 0.2725 | 0.2725 | 0.2755 | 0.269 | -0.55% | 118 | 5,370,000 | 1,456,710 |
| 2022-09-13 | 0.2735 | 0.274 | 0.276 | 0.272 | +0.74% | 134 | 5,950,000 | 1,630,095 |
| 2022-09-12 | 0.2715 | 0.272 | 0.278 | 0.2715 | +0.18% | 236 | 14,100,000 | 3,862,590 |
| 2022-09-09 | 0.271 | 0.2715 | 0.274 | 0.2675 | +0.56% | 135 | 5,430,000 | 1,470,235 |
| 2022-09-08 | 0.2745 | 0.27 | 0.2755 | 0.2685 | -0.92% | 173 | 8,740,000 | 2,368,160 |
| 2022-09-07 | 0.274 | 0.2725 | 0.2775 | 0.272 | +0.37% | 295 | 10,560,000 | 2,904,930 |
| 2022-09-06 | 0.275 | 0.2715 | 0.299 | 0.2665 | -0.55% | 1451 | 77,390,000 | 21,973,510 |
| 2022-09-05 | 0.2715 | 0.273 | 0.2785 | 0.271 | +0.55% | 169 | 9,570,000 | 2,620,395 |
| 2022-09-02 | 0.2695 | 0.2715 | 0.2715 | 0.268 | +0.93% | 82 | 5,340,000 | 1,440,605 |
| 2022-09-01 | 0.2645 | 0.269 | 0.272 | 0.2625 | +2.09% | 184 | 11,270,000 | 3,018,640 |
| 2022-08-31 | 0.2635 | 0.2635 | 0.265 | 0.2615 | 0.00% | 94 | 2,320,000 | 610,835 |
| 2022-08-30 | 0.2665 | 0.2635 | 0.2695 | 0.2625 | -0.94% | 347 | 15,480,000 | 4,102,815 |
| 2022-08-29 | 0.2655 | 0.266 | 0.2675 | 0.264 | +0.19% | 66 | 2,440,000 | 649,370 |
| 2022-08-26 | 0.2665 | 0.2655 | 0.267 | 0.2635 | +0.19% | 66 | 2,490,000 | 661,430 |
| 2022-08-25 | 0.265 | 0.265 | 0.2655 | 0.263 | 0.00% | 34 | 570,000 | 150,515 |
| 2022-08-24 | 0.264 | 0.265 | 0.2665 | 0.264 | +0.38% | 46 | 1,100,000 | 292,185 |
| 2022-08-23 | 0.265 | 0.264 | 0.266 | 0.263 | -0.38% | 64 | 3,400,000 | 897,070 |
| 2022-08-22 | 0.2645 | 0.265 | 0.266 | 0.264 | -0.38% | 24 | 410,000 | 108,795 |
| 2022-08-19 | 0.266 | 0.266 | 0.266 | 0.264 | 0.00% | 21 | 540,000 | 143,135 |
| 2022-08-18 | 0.265 | 0.266 | 0.267 | 0.2645 | 0.00% | 64 | 1,700,000 | 451,745 |
| 2022-08-17 | 0.2665 | 0.266 | 0.2675 | 0.2655 | +0.38% | 42 | 1,120,000 | 298,795 |
| 2022-08-16 | 0.265 | 0.265 | 0.2685 | 0.264 | -1.30% | 102 | 4,250,000 | 1,127,110 |
| 2022-08-15 | 0.263 | 0.2685 | 0.269 | 0.263 | +1.32% | 40 | 1,500,000 | 399,870 |
| 2022-08-12 | 0.267 | 0.265 | 0.2685 | 0.264 | -0.75% | 45 | 2,500,000 | 663,770 |
| 2022-08-11 | 0.2695 | 0.267 | 0.2695 | 0.266 | -0.56% | 39 | 730,000 | 195,680 |
| 2022-08-10 | 0.268 | 0.2685 | 0.269 | 0.266 | -0.19% | 41 | 1,540,000 | 411,725 |
| 2022-08-09 | 0.2695 | 0.269 | 0.27 | 0.2665 | +0.56% | 27 | 550,000 | 147,085 |
| 2022-08-08 | 0.267 | 0.2675 | 0.269 | 0.2665 | +0.56% | 29 | 1,110,000 | 297,350 |
| 2022-08-05 | 0.266 | 0.266 | 0.268 | 0.265 | -0.37% | 23 | 820,000 | 218,135 |
| 2022-08-04 | 0.269 | 0.267 | 0.2695 | 0.267 | -1.11% | 17 | 580,000 | 155,425 |
| 2022-08-03 | 0.2725 | 0.27 | 0.273 | 0.2685 | -0.37% | 23 | 1,210,000 | 326,805 |
| 2022-08-02 | 0.2745 | 0.271 | 0.275 | 0.2705 | -0.91% | 33 | 1,770,000 | 480,365 |
| 2022-08-01 | 0.278 | 0.2735 | 0.2785 | 0.269 | -1.26% | 94 | 11,510,000 | 3,120,010 |
| 2022-07-29 | 0.276 | 0.277 | 0.281 | 0.271 | +0.54% | 66 | 4,290,000 | 1,177,420 |
| 2022-07-28 | 0.267 | 0.2755 | 0.279 | 0.265 | +2.99% | 166 | 15,980,000 | 4,359,860 |
| 2022-07-27 | 0.269 | 0.2675 | 0.269 | 0.266 | +0.19% | 47 | 1,900,000 | 509,300 |
| 2022-07-26 | 0.266 | 0.267 | 0.269 | 0.2635 | +0.38% | 56 | 2,360,000 | 626,540 |
| 2022-07-25 | 0.264 | 0.266 | 0.266 | 0.2625 | +0.76% | 23 | 680,000 | 179,915 |
| 2022-07-22 | 0.2605 | 0.264 | 0.264 | 0.2605 | +0.96% | 33 | 830,000 | 217,710 |
| 2022-07-21 | 0.262 | 0.2615 | 0.262 | 0.26 | -0.38% | 32 | 420,000 | 109,605 |
| 2022-07-20 | 0.264 | 0.2625 | 0.2675 | 0.262 | -0.57% | 40 | 1,110,000 | 293,140 |
| 2022-07-19 | 0.2675 | 0.264 | 0.269 | 0.264 | -1.68% | 39 | 2,440,000 | 649,320 |
| 2022-07-18 | 0.2655 | 0.2685 | 0.2685 | 0.2635 | +1.70% | 59 | 3,080,000 | 819,765 |
| 2022-07-15 | 0.2635 | 0.264 | 0.264 | 0.2625 | +0.57% | 22 | 340,000 | 89,515 |
| 2022-07-14 | 0.266 | 0.2625 | 0.267 | 0.2625 | -1.32% | 15 | 320,000 | 84,910 |
| 2022-07-13 | 0.266 | 0.266 | 0.2685 | 0.265 | -0.19% | 48 | 1,250,000 | 332,740 |
| 2022-07-12 | 0.27 | 0.2665 | 0.274 | 0.2665 | -1.48% | 59 | 3,680,000 | 997,500 |
| 2022-07-11 | 0.2705 | 0.2705 | 0.2715 | 0.268 | +0.74% | 36 | 1,910,000 | 517,245 |
| 2022-07-08 | 0.2665 | 0.2685 | 0.2685 | 0.266 | +0.94% | 17 | 610,000 | 163,005 |
| 2022-07-07 | 0.266 | 0.266 | 0.2715 | 0.2645 | -0.19% | 38 | 2,660,000 | 711,765 |
| 2022-07-06 | 0.264 | 0.2665 | 0.268 | 0.262 | +0.76% | 55 | 2,970,000 | 789,710 |
| 2022-07-05 | 0.265 | 0.2645 | 0.267 | 0.262 | -0.19% | 49 | 2,410,000 | 637,705 |
| 2022-07-04 | 0.2685 | 0.265 | 0.2685 | 0.265 | -0.93% | 31 | 1,330,000 | 353,990 |
| 2022-07-01 | 0.2685 | 0.2675 | 0.2705 | 0.266 | -0.37% | 43 | 1,840,000 | 492,770 |
| 2022-06-30 | 0.2745 | 0.2685 | 0.275 | 0.2685 | -2.19% | 74 | 5,410,000 | 1,467,145 |
| 2022-06-29 | 0.277 | 0.2745 | 0.277 | 0.2735 | -0.36% | 24 | 490,000 | 134,405 |
| 2022-06-28 | 0.2735 | 0.2755 | 0.2765 | 0.2735 | +0.73% | 72 | 2,520,000 | 693,770 |
| 2022-06-27 | 0.269 | 0.2735 | 0.276 | 0.269 | +1.30% | 63 | 3,710,000 | 1,016,795 |
| 2022-06-24 | 0.2715 | 0.27 | 0.2735 | 0.2685 | -1.10% | 60 | 2,570,000 | 694,415 |
| 2022-06-23 | 0.2805 | 0.273 | 0.2805 | 0.269 | -1.80% | 185 | 6,670,000 | 1,814,640 |
| 2022-06-22 | 0.2805 | 0.278 | 0.287 | 0.277 | -1.94% | 109 | 4,070,000 | 1,141,555 |
| 2022-06-21 | 0.275 | 0.2835 | 0.319 | 0.275 | +3.28% | 1047 | 48,130,000 | 14,262,865 |
| 2022-06-20 | 0.27 | 0.2745 | 0.2755 | 0.267 | +2.04% | 114 | 3,210,000 | 872,840 |
| 2022-06-17 | 0.2645 | 0.269 | 0.27 | 0.2645 | +1.32% | 87 | 3,220,000 | 863,230 |
| 2022-06-16 | 0.2625 | 0.2655 | 0.27 | 0.262 | +1.92% | 110 | 3,900,000 | 1,037,435 |
| 2022-06-15 | 0.2565 | 0.2605 | 0.2625 | 0.256 | +0.97% | 74 | 2,850,000 | 740,710 |
| 2022-06-14 | 0.2575 | 0.258 | 0.2585 | 0.2565 | +0.19% | 40 | 850,000 | 218,555 |
| 2022-06-10 | 0.258 | 0.2575 | 0.26 | 0.2575 | -0.96% | 50 | 1,680,000 | 434,980 |
| 2022-06-09 | 0.2615 | 0.26 | 0.2675 | 0.2565 | 0.00% | 61 | 1,730,000 | 451,205 |
| 2022-06-08 | 0.2585 | 0.26 | 0.2625 | 0.2575 | +0.78% | 74 | 2,760,000 | 718,305 |
| 2022-06-07 | 0.2615 | 0.258 | 0.2635 | 0.2505 | -1.34% | 97 | 3,360,000 | 867,820 |
| 2022-06-06 | 0.265 | 0.2615 | 0.271 | 0.2595 | -1.88% | 137 | 5,080,000 | 1,339,070 |
| 2022-06-03 | 0.2745 | 0.2665 | 0.2745 | 0.266 | -2.56% | 87 | 1,910,000 | 511,585 |
| 2022-06-02 | 0.2835 | 0.2735 | 0.2835 | 0.26 | -3.36% | 280 | 10,010,000 | 2,721,090 |
| 2022-06-01 | 0.289 | 0.283 | 0.289 | 0.277 | +0.35% | 60 | 1,490,000 | 418,885 |
| 2022-05-31 | 0.294 | 0.282 | 0.294 | 0.2805 | -2.59% | 90 | 2,130,000 | 606,600 |
| 2022-05-30 | 0.2945 | 0.2895 | 0.295 | 0.287 | -1.86% | 58 | 2,740,000 | 796,570 |
| 2022-05-27 | 0.2875 | 0.295 | 0.295 | 0.286 | +2.61% | 74 | 2,990,000 | 874,795 |
| 2022-05-26 | 0.2815 | 0.2875 | 0.295 | 0.2815 | -0.86% | 155 | 6,110,000 | 1,760,355 |
| 2022-05-25 | 0.2895 | 0.29 | 0.2985 | 0.2875 | +0.69% | 93 | 4,690,000 | 1,381,810 |
| 2022-05-24 | 0.287 | 0.288 | 0.2945 | 0.281 | 0.00% | 84 | 2,300,000 | 658,535 |
| 2022-05-23 | 0.2965 | 0.288 | 0.2965 | 0.288 | -0.69% | 52 | 1,700,000 | 494,835 |
| 2022-05-20 | 0.299 | 0.29 | 0.299 | 0.29 | -2.19% | 109 | 3,910,000 | 1,144,175 |
| 2022-05-19 | 0.3005 | 0.2965 | 0.3025 | 0.294 | -1.50% | 126 | 5,460,000 | 1,617,650 |
| 2022-05-18 | 0.3005 | 0.301 | 0.302 | 0.2965 | +1.35% | 118 | 2,950,000 | 883,080 |
| 2022-05-17 | 0.309 | 0.297 | 0.309 | 0.2905 | +0.51% | 216 | 5,550,000 | 1,656,980 |
| 2022-05-16 | 0.3085 | 0.2955 | 0.3085 | 0.2935 | -1.83% | 213 | 11,610,000 | 3,472,090 |
| 2022-05-13 | 0.3015 | 0.301 | 0.3035 | 0.3 | -0.50% | 69 | 1,920,000 | 578,505 |
| 2022-05-12 | 0.3125 | 0.3025 | 0.314 | 0.3 | -2.10% | 169 | 6,010,000 | 1,834,035 |
| 2022-05-11 | 0.321 | 0.309 | 0.321 | 0.3 | +1.64% | 196 | 7,440,000 | 2,277,625 |
| 2022-05-06 | 0.3 | 0.304 | 0.33 | 0.2995 | +1.67% | 823 | 37,550,000 | 11,639,200 |
| 2022-05-05 | 0.298 | 0.299 | 0.305 | 0.298 | -1.32% | 91 | 3,700,000 | 1,116,085 |
| 2022-05-04 | 0.3025 | 0.303 | 0.305 | 0.299 | +0.33% | 92 | 2,380,000 | 717,385 |
| 2022-04-29 | 0.304 | 0.302 | 0.304 | 0.2975 | 0.00% | 100 | 3,130,000 | 939,955 |
| 2022-04-28 | 0.304 | 0.302 | 0.307 | 0.2935 | -0.17% | 177 | 6,260,000 | 1,892,325 |
| 2022-04-27 | 0.299 | 0.3025 | 0.3085 | 0.294 | +0.83% | 131 | 3,390,000 | 1,027,205 |
| 2022-04-26 | 0.2865 | 0.3 | 0.311 | 0.2865 | +0.67% | 157 | 5,690,000 | 1,717,170 |
| 2022-04-25 | 0.318 | 0.298 | 0.318 | 0.281 | -3.56% | 247 | 10,300,000 | 3,042,865 |
| 2022-04-22 | 0.307 | 0.309 | 0.3135 | 0.3025 | +0.65% | 85 | 2,700,000 | 835,885 |
| 2022-04-21 | 0.319 | 0.307 | 0.32 | 0.306 | -1.92% | 142 | 4,570,000 | 1,422,630 |
| 2022-04-20 | 0.3225 | 0.313 | 0.323 | 0.291 | +0.81% | 480 | 20,650,000 | 6,353,315 |
| 2022-04-19 | 0.32 | 0.3105 | 0.3285 | 0.3 | -5.77% | 341 | 11,020,000 | 3,403,965 |
| 2022-04-18 | 0.338 | 0.3295 | 0.3575 | 0.325 | +0.92% | 486 | 20,410,000 | 6,833,290 |
| 2022-04-15 | 0.3325 | 0.3265 | 0.3385 | 0.314 | -3.12% | 217 | 5,970,000 | 1,949,355 |
| 2022-04-14 | 0.356 | 0.337 | 0.3595 | 0.33 | -4.40% | 447 | 17,610,000 | 6,055,215 |
| 2022-04-13 | 0.3385 | 0.3525 | 0.362 | 0.333 | +5.54% | 852 | 36,270,000 | 12,786,765 |
| 2022-04-12 | 0.3415 | 0.334 | 0.3415 | 0.32 | -2.20% | 436 | 17,870,000 | 5,925,690 |
| 2022-04-11 | 0.3615 | 0.3415 | 0.3795 | 0.34 | -8.20% | 761 | 27,280,000 | 9,679,830 |
| 2022-04-08 | 0.3875 | 0.372 | 0.399 | 0.36 | -3.88% | 795 | 31,200,000 | 11,748,730 |
| 2022-04-07 | 0.43 | 0.387 | 0.43 | 0.379 | -9.90% | 1866 | 70,400,000 | 27,900,255 |
| 2022-04-06 | 0.4875 | 0.4295 | 0.4875 | 0.39 | -3.27% | 5784 | 240,570,000 | 107,854,695 |
| 2022-04-05 | 0.345 | 0.444 | 0.444 | 0.321 | +39.84% | 8967 | 422,670,000 | 177,761,895 |
| 2022-04-04 | 0.2895 | 0.3175 | 0.368 | 0.276 | +16.51% | 3338 | 129,370,000 | 42,313,120 |
| 2022-04-01 | 0.2745 | 0.2725 | 0.304 | 0.243 | +1.87% | 594 | 18,280,000 | 4,999,885 |
| 2022-03-31 | 0.214 | 0.2675 | 0.275 | 0.2065 | +24.42% | 441 | 13,010,000 | 3,170,700 |
| 2022-03-30 | 0.2185 | 0.215 | 0.2235 | 0.209 | +2.87% | 115 | 3,950,000 | 846,210 |
| 2022-03-29 | 0.218 | 0.209 | 0.228 | 0.1945 | +4.76% | 145 | 3,860,000 | 802,000 |
| 2022-03-28 | 0.2305 | 0.1995 | 0.272 | 0.1505 | -6.99% | 209 | 3,510,000 | 690,735 |
| 2022-02-25 | 0.1905 | 0.2145 | 0.253 | 0.1675 | +13.79% | 290 | 10,320,000 | 2,095,740 |
| 2022-02-24 | 0.25 | 0.1885 | 0.25 | 0.1635 | -30.70% | 327 | 12,730,000 | 2,488,640 |
| 2022-02-22 | 0.263 | 0.272 | 0.275 | 0.221 | -1.09% | 243 | 11,210,000 | 2,886,030 |
| 2022-02-21 | 0.295 | 0.275 | 0.302 | 0.2645 | -6.14% | 266 | 17,380,000 | 4,848,675 |
| 2022-02-18 | 0.308 | 0.293 | 0.3085 | 0.293 | -2.50% | 71 | 4,910,000 | 1,477,960 |
| 2022-02-17 | 0.307 | 0.3005 | 0.307 | 0.2985 | -1.15% | 86 | 6,260,000 | 1,888,610 |
| 2022-02-16 | 0.309 | 0.304 | 0.309 | 0.3 | +0.50% | 88 | 3,830,000 | 1,164,580 |
| 2022-02-15 | 0.3075 | 0.3025 | 0.3075 | 0.3005 | +0.67% | 122 | 4,410,000 | 1,342,085 |
| 2022-02-14 | 0.306 | 0.3005 | 0.308 | 0.29 | -2.44% | 104 | 6,310,000 | 1,900,700 |
| 2022-02-11 | 0.315 | 0.308 | 0.3245 | 0.304 | -2.07% | 129 | 9,550,000 | 2,994,055 |
| 2022-02-10 | 0.3065 | 0.3145 | 0.3235 | 0.3 | +0.32% | 265 | 14,740,000 | 4,670,040 |
| 2022-02-09 | 0.293 | 0.3135 | 0.326 | 0.293 | +7.00% | 411 | 16,680,000 | 5,175,920 |
| 2022-02-08 | 0.2915 | 0.293 | 0.296 | 0.2915 | 0.00% | 56 | 1,810,000 | 531,445 |
| 2022-02-07 | 0.2905 | 0.293 | 0.293 | 0.29 | 0.00% | 25 | 680,000 | 198,360 |
| 2022-02-04 | 0.295 | 0.293 | 0.295 | 0.29 | -0.51% | 55 | 1,800,000 | 527,155 |
| 2022-02-03 | 0.296 | 0.2945 | 0.296 | 0.288 | -0.51% | 100 | 2,600,000 | 756,925 |
| 2022-02-02 | 0.2975 | 0.296 | 0.3 | 0.2925 | 0.00% | 114 | 3,730,000 | 1,109,045 |
| 2022-02-01 | 0.305 | 0.296 | 0.3055 | 0.2955 | -1.33% | 206 | 9,180,000 | 2,742,425 |
| 2022-01-31 | 0.3045 | 0.3 | 0.3095 | 0.297 | -0.33% | 180 | 9,710,000 | 2,929,410 |
| 2022-01-28 | 0.306 | 0.301 | 0.314 | 0.3 | -1.47% | 130 | 7,090,000 | 2,146,595 |
| 2022-01-27 | 0.3055 | 0.3055 | 0.3115 | 0.3005 | 0.00% | 171 | 14,210,000 | 4,327,275 |
| 2022-01-26 | 0.3095 | 0.3055 | 0.3145 | 0.298 | 0.00% | 221 | 19,380,000 | 5,942,145 |
| 2022-01-25 | 0.306 | 0.3055 | 0.318 | 0.3055 | +3.04% | 101 | 7,800,000 | 2,413,835 |
| 2022-01-24 | 0.303 | 0.2965 | 0.31 | 0.2935 | -4.35% | 133 | 12,550,000 | 3,800,585 |
| 2022-01-21 | 0.3045 | 0.31 | 0.314 | 0.3045 | -0.96% | 75 | 3,480,000 | 1,078,675 |
| 2022-01-20 | 0.319 | 0.313 | 0.324 | 0.3105 | -1.11% | 76 | 3,700,000 | 1,177,070 |
| 2022-01-19 | 0.313 | 0.3165 | 0.3205 | 0.3005 | +2.26% | 126 | 12,380,000 | 3,890,145 |
| 2022-01-18 | 0.326 | 0.3095 | 0.326 | 0.3055 | -4.77% | 146 | 6,700,000 | 2,113,500 |
| 2022-01-17 | 0.3455 | 0.325 | 0.3455 | 0.3215 | -1.52% | 117 | 5,800,000 | 1,909,035 |
| 2022-01-14 | 0.344 | 0.33 | 0.349 | 0.325 | -4.62% | 202 | 5,860,000 | 1,957,265 |
| 2022-01-13 | 0.359 | 0.346 | 0.359 | 0.3405 | -3.62% | 127 | 4,200,000 | 1,474,855 |
| 2022-01-12 | 0.35 | 0.359 | 0.367 | 0.35 | +2.57% | 213 | 14,120,000 | 5,077,565 |
| 2022-01-11 | 0.359 | 0.35 | 0.359 | 0.35 | +0.29% | 60 | 2,410,000 | 851,995 |
| 2022-01-10 | 0.3615 | 0.349 | 0.3615 | 0.348 | 0.00% | 90 | 5,760,000 | 2,032,220 |
| 2022-01-06 | 0.3545 | 0.349 | 0.3545 | 0.347 | -1.55% | 89 | 3,140,000 | 1,096,170 |
| 2022-01-05 | 0.3595 | 0.3545 | 0.3615 | 0.3515 | -1.39% | 105 | 3,070,000 | 1,098,360 |
| 2022-01-04 | 0.366 | 0.3595 | 0.3665 | 0.3575 | +0.56% | 97 | 3,570,000 | 1,292,745 |
| 2022-01-03 | 0.355 | 0.3575 | 0.3645 | 0.35 | 0.00% | 232 | 15,370,000 | 5,512,895 |