МРСК Урала
MRKU
0.6188 ₽ -0.51% ↓История котировок MRKU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.2 | 0.1958 | 0.2006 | 0.1922 | -0.81% | 892 | 53,890,000 | 10,593,486 |
| 2022-12-29 | 0.1932 | 0.1974 | 0.2012 | 0.1882 | +4.00% | 1434 | 90,350,000 | 17,742,492 |
| 2022-12-28 | 0.1926 | 0.1898 | 0.193 | 0.1848 | -1.15% | 1044 | 45,730,000 | 8,628,434 |
| 2022-12-27 | 0.1882 | 0.192 | 0.1926 | 0.1882 | +2.02% | 573 | 29,130,000 | 5,556,682 |
| 2022-12-26 | 0.186 | 0.1882 | 0.1894 | 0.1852 | +1.62% | 525 | 24,700,000 | 4,628,918 |
| 2022-12-23 | 0.1818 | 0.1852 | 0.1948 | 0.1784 | +1.54% | 1895 | 121,400,000 | 22,819,618 |
| 2022-12-22 | 0.1846 | 0.1824 | 0.1854 | 0.1824 | -0.55% | 273 | 14,470,000 | 2,664,526 |
| 2022-12-21 | 0.182 | 0.1834 | 0.1858 | 0.181 | +0.77% | 360 | 15,330,000 | 2,807,452 |
| 2022-12-20 | 0.184 | 0.182 | 0.1858 | 0.18 | -1.09% | 459 | 19,760,000 | 3,631,874 |
| 2022-12-19 | 0.1838 | 0.184 | 0.1872 | 0.177 | +2.22% | 801 | 42,870,000 | 7,872,414 |
| 2022-12-16 | 0.1778 | 0.18 | 0.189 | 0.1722 | +1.93% | 1945 | 117,860,000 | 21,545,214 |
| 2022-12-15 | 0.1716 | 0.1766 | 0.1778 | 0.1716 | -0.11% | 385 | 19,060,000 | 3,353,400 |
| 2022-12-14 | 0.1788 | 0.1768 | 0.18 | 0.172 | +0.57% | 706 | 34,460,000 | 6,102,942 |
| 2022-12-13 | 0.1754 | 0.1758 | 0.1786 | 0.1752 | +0.34% | 242 | 10,460,000 | 1,845,532 |
| 2022-12-12 | 0.1748 | 0.1752 | 0.1756 | 0.1734 | +0.46% | 203 | 5,460,000 | 953,098 |
| 2022-12-09 | 0.1744 | 0.1744 | 0.1746 | 0.1738 | +0.58% | 117 | 3,560,000 | 620,352 |
| 2022-12-08 | 0.1738 | 0.1734 | 0.1742 | 0.173 | -0.46% | 161 | 5,410,000 | 939,490 |
| 2022-12-07 | 0.174 | 0.1742 | 0.177 | 0.1714 | +0.46% | 208 | 9,040,000 | 1,573,522 |
| 2022-12-06 | 0.1742 | 0.1734 | 0.1748 | 0.17 | -0.12% | 309 | 14,340,000 | 2,482,998 |
| 2022-12-05 | 0.1728 | 0.1736 | 0.175 | 0.1718 | +0.35% | 226 | 8,670,000 | 1,504,618 |
| 2022-12-02 | 0.184 | 0.173 | 0.184 | 0.171 | -0.35% | 277 | 11,890,000 | 2,063,148 |
| 2022-12-01 | 0.173 | 0.1736 | 0.1748 | 0.172 | +0.93% | 219 | 10,550,000 | 1,828,562 |
| 2022-11-30 | 0.1888 | 0.172 | 0.1888 | 0.1684 | -0.69% | 1068 | 57,380,000 | 10,099,954 |
| 2022-11-29 | 0.1714 | 0.1732 | 0.1748 | 0.17 | +3.71% | 793 | 47,150,000 | 8,148,678 |
| 2022-11-28 | 0.1728 | 0.167 | 0.1732 | 0.1624 | -2.57% | 703 | 46,650,000 | 7,822,148 |
| 2022-11-25 | 0.1632 | 0.1714 | 0.1812 | 0.1616 | +5.67% | 2706 | 191,780,000 | 33,433,874 |
| 2022-11-24 | 0.1594 | 0.1622 | 0.1636 | 0.1594 | +1.63% | 194 | 10,360,000 | 1,674,700 |
| 2022-11-23 | 0.1596 | 0.1596 | 0.1608 | 0.1596 | -0.37% | 52 | 1,510,000 | 241,372 |
| 2022-11-22 | 0.1602 | 0.1602 | 0.1614 | 0.159 | +0.50% | 98 | 4,480,000 | 719,362 |
| 2022-11-21 | 0.1602 | 0.1594 | 0.1606 | 0.1576 | -0.38% | 99 | 2,500,000 | 396,636 |
| 2022-11-18 | 0.1608 | 0.16 | 0.1614 | 0.1598 | -0.99% | 74 | 4,260,000 | 684,212 |
| 2022-11-17 | 0.1614 | 0.1616 | 0.1618 | 0.1608 | +0.25% | 56 | 2,360,000 | 380,330 |
| 2022-11-16 | 0.161 | 0.1612 | 0.162 | 0.161 | -0.37% | 59 | 1,870,000 | 301,778 |
| 2022-11-15 | 0.1628 | 0.1618 | 0.163 | 0.1606 | +0.37% | 89 | 3,160,000 | 510,688 |
| 2022-11-14 | 0.1652 | 0.1612 | 0.1652 | 0.1604 | -0.25% | 119 | 3,410,000 | 552,450 |
| 2022-11-11 | 0.1604 | 0.1616 | 0.1646 | 0.1604 | +0.87% | 115 | 3,070,000 | 498,614 |
| 2022-11-10 | 0.1572 | 0.1602 | 0.1666 | 0.1566 | +1.78% | 221 | 8,470,000 | 1,351,502 |
| 2022-11-09 | 0.1618 | 0.1574 | 0.1618 | 0.155 | -2.72% | 193 | 6,860,000 | 1,094,526 |
| 2022-11-08 | 0.1628 | 0.1618 | 0.1638 | 0.161 | -0.98% | 98 | 1,730,000 | 280,598 |
| 2022-11-07 | 0.1632 | 0.1634 | 0.1646 | 0.161 | +0.62% | 186 | 7,230,000 | 1,177,692 |
| 2022-11-03 | 0.1634 | 0.1624 | 0.1658 | 0.162 | -1.81% | 98 | 3,270,000 | 532,572 |
| 2022-11-02 | 0.1672 | 0.1654 | 0.169 | 0.1614 | -0.48% | 210 | 12,810,000 | 2,126,916 |
| 2022-11-01 | 0.1654 | 0.1662 | 0.1682 | 0.1652 | +1.09% | 231 | 9,660,000 | 1,612,360 |
| 2022-10-31 | 0.1648 | 0.1644 | 0.1678 | 0.16 | -0.36% | 307 | 14,830,000 | 2,437,348 |
| 2022-10-28 | 0.1614 | 0.165 | 0.1668 | 0.1586 | +4.43% | 377 | 20,320,000 | 3,312,534 |
| 2022-10-27 | 0.1544 | 0.158 | 0.1672 | 0.1534 | +3.00% | 766 | 45,450,000 | 7,331,600 |
| 2022-10-26 | 0.157 | 0.1534 | 0.1574 | 0.153 | -1.03% | 116 | 4,160,000 | 646,034 |
| 2022-10-25 | 0.1528 | 0.155 | 0.157 | 0.1482 | +4.03% | 284 | 18,960,000 | 2,914,312 |
| 2022-10-24 | 0.1512 | 0.149 | 0.1528 | 0.145 | +0.95% | 157 | 4,510,000 | 672,258 |
| 2022-10-21 | 0.1468 | 0.1476 | 0.1482 | 0.1452 | -0.27% | 78 | 2,910,000 | 425,256 |
| 2022-10-20 | 0.1444 | 0.148 | 0.1498 | 0.1444 | +2.07% | 79 | 2,340,000 | 346,514 |
| 2022-10-19 | 0.1494 | 0.145 | 0.1534 | 0.1432 | +0.14% | 172 | 7,260,000 | 1,072,116 |
| 2022-10-18 | 0.1452 | 0.1448 | 0.1526 | 0.142 | -0.69% | 320 | 15,880,000 | 2,311,214 |
| 2022-10-17 | 0.1422 | 0.1458 | 0.148 | 0.1416 | +1.25% | 129 | 5,050,000 | 734,018 |
| 2022-10-14 | 0.1456 | 0.144 | 0.1456 | 0.1406 | +1.27% | 81 | 3,980,000 | 573,066 |
| 2022-10-13 | 0.1442 | 0.1422 | 0.1454 | 0.1406 | -1.11% | 106 | 4,100,000 | 585,592 |
| 2022-10-12 | 0.1422 | 0.1438 | 0.1458 | 0.1406 | +2.13% | 157 | 8,770,000 | 1,251,138 |
| 2022-10-11 | 0.14 | 0.1408 | 0.1424 | 0.1384 | +0.57% | 123 | 5,490,000 | 772,326 |
| 2022-10-10 | 0.1354 | 0.14 | 0.1406 | 0.1302 | +0.14% | 141 | 6,320,000 | 859,994 |
| 2022-10-07 | 0.1404 | 0.1398 | 0.1424 | 0.1384 | -0.29% | 63 | 1,850,000 | 260,178 |
| 2022-10-06 | 0.1416 | 0.1402 | 0.1438 | 0.1384 | +0.29% | 166 | 8,350,000 | 1,177,436 |
| 2022-10-05 | 0.1414 | 0.1398 | 0.146 | 0.1368 | -1.55% | 177 | 20,800,000 | 2,881,568 |
| 2022-10-04 | 0.1444 | 0.142 | 0.1492 | 0.1386 | -0.14% | 178 | 6,300,000 | 902,474 |
| 2022-10-03 | 0.1378 | 0.1422 | 0.1448 | 0.1344 | +4.56% | 113 | 6,310,000 | 883,746 |
| 2022-09-30 | 0.139 | 0.136 | 0.139 | 0.1256 | +2.87% | 294 | 12,060,000 | 1,597,308 |
| 2022-09-29 | 0.1348 | 0.1322 | 0.1358 | 0.1316 | -1.34% | 77 | 2,020,000 | 267,784 |
| 2022-09-28 | 0.135 | 0.134 | 0.1412 | 0.1336 | +0.15% | 130 | 3,590,000 | 490,644 |
| 2022-09-27 | 0.1404 | 0.1338 | 0.1404 | 0.1312 | -0.30% | 83 | 2,610,000 | 349,606 |
| 2022-09-26 | 0.142 | 0.1342 | 0.142 | 0.13 | -5.63% | 282 | 13,090,000 | 1,753,138 |
| 2022-09-23 | 0.1518 | 0.1422 | 0.1546 | 0.1422 | -4.95% | 185 | 6,220,000 | 903,552 |
| 2022-09-22 | 0.1506 | 0.1496 | 0.1548 | 0.1406 | +2.61% | 201 | 8,240,000 | 1,233,514 |
| 2022-09-21 | 0.139 | 0.1458 | 0.1496 | 0.13 | -5.57% | 590 | 34,320,000 | 4,877,386 |
| 2022-09-20 | 0.1654 | 0.1544 | 0.1696 | 0.1504 | -7.54% | 908 | 43,390,000 | 6,907,854 |
| 2022-09-19 | 0.1656 | 0.167 | 0.1712 | 0.1654 | +0.24% | 302 | 14,420,000 | 2,430,578 |
| 2022-09-16 | 0.165 | 0.1666 | 0.1672 | 0.165 | +0.12% | 98 | 2,690,000 | 446,638 |
| 2022-09-15 | 0.1658 | 0.1664 | 0.1672 | 0.165 | +0.36% | 111 | 3,930,000 | 652,356 |
| 2022-09-14 | 0.1706 | 0.1658 | 0.1706 | 0.1644 | -1.19% | 244 | 11,840,000 | 1,973,558 |
| 2022-09-13 | 0.1626 | 0.1678 | 0.176 | 0.1626 | +2.19% | 839 | 46,460,000 | 7,840,980 |
| 2022-09-12 | 0.1614 | 0.1642 | 0.1698 | 0.1572 | +1.11% | 602 | 26,260,000 | 4,370,524 |
| 2022-09-09 | 0.1618 | 0.1624 | 0.1624 | 0.1578 | +1.25% | 155 | 5,630,000 | 909,074 |
| 2022-09-08 | 0.1636 | 0.1604 | 0.1638 | 0.16 | -1.35% | 176 | 9,250,000 | 1,497,352 |
| 2022-09-07 | 0.163 | 0.1626 | 0.1652 | 0.1612 | +0.25% | 250 | 11,780,000 | 1,916,042 |
| 2022-09-06 | 0.1678 | 0.1622 | 0.169 | 0.155 | -2.87% | 538 | 22,940,000 | 3,767,756 |
| 2022-09-05 | 0.1666 | 0.167 | 0.169 | 0.1662 | +0.36% | 179 | 10,410,000 | 1,748,220 |
| 2022-09-02 | 0.165 | 0.1664 | 0.168 | 0.1642 | +0.24% | 183 | 6,810,000 | 1,135,380 |
| 2022-09-01 | 0.1668 | 0.166 | 0.167 | 0.163 | -0.24% | 155 | 4,930,000 | 816,010 |
| 2022-08-31 | 0.166 | 0.1664 | 0.1682 | 0.1642 | -0.60% | 228 | 9,710,000 | 1,612,284 |
| 2022-08-30 | 0.1678 | 0.1674 | 0.172 | 0.167 | +0.36% | 292 | 9,930,000 | 1,675,308 |
| 2022-08-29 | 0.1636 | 0.1668 | 0.1738 | 0.1622 | +1.96% | 674 | 40,180,000 | 6,740,978 |
| 2022-08-26 | 0.164 | 0.1636 | 0.164 | 0.1624 | +0.49% | 154 | 4,420,000 | 720,874 |
| 2022-08-25 | 0.166 | 0.1628 | 0.166 | 0.1624 | -2.16% | 252 | 11,090,000 | 1,820,790 |
| 2022-08-24 | 0.1672 | 0.1664 | 0.169 | 0.1648 | -1.54% | 219 | 10,700,000 | 1,782,582 |
| 2022-08-23 | 0.1732 | 0.169 | 0.1734 | 0.1666 | -0.59% | 285 | 13,610,000 | 2,291,598 |
| 2022-08-22 | 0.1642 | 0.17 | 0.1754 | 0.164 | +3.53% | 791 | 49,770,000 | 8,461,606 |
| 2022-08-19 | 0.164 | 0.1642 | 0.1654 | 0.1614 | 0.00% | 117 | 4,070,000 | 663,864 |
| 2022-08-18 | 0.1618 | 0.1642 | 0.1658 | 0.1614 | +0.74% | 154 | 7,530,000 | 1,238,674 |
| 2022-08-17 | 0.166 | 0.163 | 0.166 | 0.162 | -1.57% | 250 | 10,280,000 | 1,681,362 |
| 2022-08-16 | 0.1556 | 0.1656 | 0.1696 | 0.1552 | +6.70% | 545 | 33,560,000 | 5,466,160 |
| 2022-08-15 | 0.1542 | 0.1552 | 0.1558 | 0.1524 | +0.65% | 106 | 3,100,000 | 479,304 |
| 2022-08-12 | 0.1528 | 0.1542 | 0.1542 | 0.151 | -0.26% | 124 | 3,370,000 | 514,988 |
| 2022-08-11 | 0.1586 | 0.1546 | 0.161 | 0.1502 | -2.52% | 437 | 19,020,000 | 2,972,038 |
| 2022-08-10 | 0.1532 | 0.1586 | 0.1604 | 0.1506 | +4.34% | 231 | 10,200,000 | 1,580,844 |
| 2022-08-09 | 0.1504 | 0.152 | 0.161 | 0.15 | +1.06% | 364 | 17,410,000 | 2,704,464 |
| 2022-08-08 | 0.15 | 0.1504 | 0.1518 | 0.1462 | +1.08% | 171 | 4,940,000 | 738,330 |
| 2022-08-05 | 0.1512 | 0.1488 | 0.152 | 0.1466 | -1.59% | 253 | 10,420,000 | 1,553,178 |
| 2022-08-04 | 0.1522 | 0.1512 | 0.1536 | 0.1512 | -1.56% | 121 | 3,850,000 | 584,684 |
| 2022-08-03 | 0.1522 | 0.1536 | 0.1548 | 0.1514 | +0.79% | 144 | 4,620,000 | 710,084 |
| 2022-08-02 | 0.1556 | 0.1524 | 0.1556 | 0.1508 | -1.68% | 130 | 6,650,000 | 1,015,896 |
| 2022-08-01 | 0.16 | 0.155 | 0.16 | 0.1484 | -1.90% | 345 | 17,960,000 | 2,768,622 |
| 2022-07-29 | 0.1576 | 0.158 | 0.16 | 0.156 | -0.63% | 235 | 13,810,000 | 2,174,646 |
| 2022-07-28 | 0.161 | 0.159 | 0.161 | 0.156 | -1.12% | 264 | 12,990,000 | 2,061,040 |
| 2022-07-27 | 0.161 | 0.1608 | 0.1626 | 0.1586 | -1.23% | 288 | 14,580,000 | 2,336,220 |
| 2022-07-26 | 0.1638 | 0.1628 | 0.1662 | 0.157 | +1.50% | 700 | 39,660,000 | 6,413,214 |
| 2022-07-25 | 0.1482 | 0.1604 | 0.1762 | 0.1452 | +9.86% | 4039 | 285,090,000 | 46,617,958 |
| 2022-07-22 | 0.1434 | 0.146 | 0.1472 | 0.1434 | +0.27% | 124 | 5,030,000 | 729,848 |
| 2022-07-21 | 0.1476 | 0.1456 | 0.1496 | 0.1434 | -1.09% | 176 | 7,730,000 | 1,127,458 |
| 2022-07-20 | 0.144 | 0.1472 | 0.1578 | 0.1424 | +2.08% | 516 | 36,640,000 | 5,445,664 |
| 2022-07-19 | 0.151 | 0.1442 | 0.151 | 0.1422 | -5.75% | 503 | 24,710,000 | 3,614,058 |
| 2022-07-18 | 0.1488 | 0.153 | 0.1634 | 0.1442 | +7.29% | 1719 | 109,660,000 | 16,895,182 |
| 2022-07-15 | 0.1442 | 0.1426 | 0.1442 | 0.1412 | 0.00% | 121 | 9,740,000 | 1,388,908 |
| 2022-07-14 | 0.141 | 0.1426 | 0.144 | 0.1402 | -0.28% | 172 | 9,330,000 | 1,320,286 |
| 2022-07-13 | 0.1486 | 0.143 | 0.149 | 0.141 | -3.12% | 249 | 16,640,000 | 2,399,552 |
| 2022-07-12 | 0.1498 | 0.1476 | 0.1536 | 0.1458 | -2.77% | 271 | 14,320,000 | 2,123,250 |
| 2022-07-11 | 0.151 | 0.1518 | 0.1528 | 0.151 | +0.13% | 152 | 7,080,000 | 1,075,550 |
| 2022-07-08 | 0.152 | 0.1516 | 0.153 | 0.1504 | -0.13% | 164 | 7,110,000 | 1,076,302 |
| 2022-07-07 | 0.1576 | 0.1518 | 0.1582 | 0.141 | -2.57% | 477 | 29,270,000 | 4,451,938 |
| 2022-07-06 | 0.1592 | 0.1558 | 0.1602 | 0.1548 | -2.14% | 268 | 15,690,000 | 2,473,378 |
| 2022-07-05 | 0.1598 | 0.1592 | 0.161 | 0.1444 | +0.13% | 970 | 92,520,000 | 14,481,038 |
| 2022-07-04 | 0.1574 | 0.159 | 0.1628 | 0.1568 | +1.40% | 279 | 30,440,000 | 4,853,520 |
| 2022-07-01 | 0.165 | 0.1568 | 0.165 | 0.1558 | -4.97% | 419 | 24,340,000 | 3,866,192 |
| 2022-06-30 | 0.1746 | 0.165 | 0.175 | 0.1634 | -5.82% | 622 | 31,300,000 | 5,234,634 |
| 2022-06-29 | 0.179 | 0.1752 | 0.1822 | 0.1748 | -1.90% | 346 | 24,340,000 | 4,315,044 |
| 2022-06-28 | 0.1782 | 0.1786 | 0.183 | 0.1744 | -0.22% | 637 | 46,200,000 | 8,255,718 |
| 2022-06-27 | 0.18 | 0.179 | 0.1866 | 0.17 | -10.50% | 2619 | 181,560,000 | 32,146,278 |
| 2022-06-24 | 0.1996 | 0.2 | 0.2002 | 0.1948 | +0.20% | 1204 | 116,820,000 | 23,206,168 |
| 2022-06-23 | 0.2 | 0.1996 | 0.2 | 0.1946 | +0.30% | 589 | 73,530,000 | 14,591,412 |
| 2022-06-22 | 0.205 | 0.199 | 0.205 | 0.1936 | -1.00% | 561 | 39,890,000 | 7,904,922 |
| 2022-06-21 | 0.205 | 0.201 | 0.205 | 0.19 | -1.47% | 1160 | 96,990,000 | 19,361,974 |
| 2022-06-20 | 0.201 | 0.204 | 0.2074 | 0.199 | +2.82% | 1301 | 116,020,000 | 23,525,574 |
| 2022-06-17 | 0.1994 | 0.1984 | 0.2 | 0.1966 | -0.50% | 694 | 75,550,000 | 15,059,648 |
| 2022-06-16 | 0.1994 | 0.1994 | 0.2012 | 0.1906 | +0.61% | 600 | 54,910,000 | 10,861,012 |
| 2022-06-15 | 0.1912 | 0.1982 | 0.1994 | 0.1862 | +3.66% | 565 | 39,150,000 | 7,636,262 |
| 2022-06-14 | 0.1888 | 0.1912 | 0.1938 | 0.188 | +1.92% | 312 | 28,150,000 | 5,368,824 |
| 2022-06-10 | 0.1884 | 0.1876 | 0.1932 | 0.1852 | +0.54% | 349 | 26,370,000 | 4,981,580 |
| 2022-06-09 | 0.1904 | 0.1866 | 0.1904 | 0.182 | -0.96% | 302 | 23,540,000 | 4,382,576 |
| 2022-06-08 | 0.189 | 0.1884 | 0.1928 | 0.1866 | -1.36% | 296 | 17,860,000 | 3,381,012 |
| 2022-06-07 | 0.1924 | 0.191 | 0.1924 | 0.185 | -0.21% | 225 | 15,760,000 | 2,981,306 |
| 2022-06-06 | 0.1908 | 0.1914 | 0.195 | 0.1864 | +1.27% | 355 | 15,110,000 | 2,882,838 |
| 2022-06-03 | 0.189 | 0.189 | 0.189 | 0.1812 | 0.00% | 301 | 16,670,000 | 3,110,604 |
| 2022-06-02 | 0.1894 | 0.189 | 0.19 | 0.1872 | +0.64% | 215 | 22,560,000 | 4,266,408 |
| 2022-06-01 | 0.185 | 0.1878 | 0.1894 | 0.185 | +0.11% | 213 | 14,670,000 | 2,752,524 |
| 2022-05-31 | 0.188 | 0.1876 | 0.19 | 0.1866 | +0.64% | 295 | 14,840,000 | 2,798,706 |
| 2022-05-30 | 0.1824 | 0.1864 | 0.1896 | 0.1824 | +1.19% | 346 | 21,280,000 | 3,986,036 |
| 2022-05-27 | 0.18 | 0.1842 | 0.1858 | 0.18 | -0.65% | 294 | 32,060,000 | 5,902,064 |
| 2022-05-26 | 0.184 | 0.1854 | 0.19 | 0.1804 | +0.65% | 552 | 58,050,000 | 10,778,510 |
| 2022-05-25 | 0.1792 | 0.1842 | 0.189 | 0.1792 | +2.33% | 401 | 39,160,000 | 7,258,014 |
| 2022-05-24 | 0.178 | 0.18 | 0.1872 | 0.176 | +1.01% | 748 | 106,320,000 | 19,338,232 |
| 2022-05-23 | 0.175 | 0.1782 | 0.1796 | 0.175 | +0.34% | 339 | 40,250,000 | 7,138,952 |
| 2022-05-20 | 0.1798 | 0.1776 | 0.181 | 0.1768 | -1.11% | 273 | 19,180,000 | 3,418,376 |
| 2022-05-19 | 0.1832 | 0.1796 | 0.1832 | 0.1782 | -0.33% | 217 | 14,100,000 | 2,531,678 |
| 2022-05-18 | 0.1822 | 0.1802 | 0.1848 | 0.178 | 0.00% | 464 | 56,730,000 | 10,240,210 |
| 2022-05-17 | 0.1854 | 0.1802 | 0.1858 | 0.1778 | -0.44% | 655 | 46,750,000 | 8,479,920 |
| 2022-05-16 | 0.1826 | 0.181 | 0.19 | 0.172 | +9.04% | 1961 | 179,460,000 | 32,333,788 |
| 2022-05-13 | 0.1602 | 0.166 | 0.1662 | 0.1542 | +6.55% | 357 | 37,420,000 | 6,026,702 |
| 2022-05-12 | 0.1514 | 0.1558 | 0.162 | 0.1468 | +1.56% | 476 | 43,930,000 | 6,891,368 |
| 2022-05-11 | 0.1508 | 0.1534 | 0.1538 | 0.15 | +0.66% | 145 | 9,140,000 | 1,384,044 |
| 2022-05-06 | 0.155 | 0.1524 | 0.163 | 0.15 | +1.74% | 358 | 32,180,000 | 5,019,866 |
| 2022-05-05 | 0.1482 | 0.1498 | 0.1558 | 0.1464 | +0.81% | 195 | 15,320,000 | 2,327,758 |
| 2022-05-04 | 0.1416 | 0.1486 | 0.1534 | 0.1396 | +4.94% | 311 | 21,010,000 | 3,080,052 |
| 2022-04-29 | 0.148 | 0.1416 | 0.1486 | 0.136 | -1.53% | 1057 | 56,110,000 | 7,991,700 |
| 2022-04-28 | 0.1476 | 0.1438 | 0.1498 | 0.1434 | -2.31% | 175 | 8,600,000 | 1,262,062 |
| 2022-04-27 | 0.1462 | 0.1472 | 0.1472 | 0.1426 | +2.36% | 142 | 7,920,000 | 1,151,306 |
| 2022-04-26 | 0.141 | 0.1438 | 0.1454 | 0.1402 | +3.30% | 115 | 9,320,000 | 1,328,382 |
| 2022-04-25 | 0.1434 | 0.1392 | 0.1466 | 0.1356 | -1.14% | 232 | 13,410,000 | 1,908,820 |
| 2022-04-22 | 0.141 | 0.1408 | 0.1432 | 0.1354 | +1.00% | 124 | 12,940,000 | 1,798,772 |
| 2022-04-21 | 0.1426 | 0.1394 | 0.1434 | 0.135 | -1.83% | 121 | 6,500,000 | 907,174 |
| 2022-04-20 | 0.137 | 0.142 | 0.155 | 0.1362 | +4.57% | 365 | 15,300,000 | 2,203,842 |
| 2022-04-19 | 0.1374 | 0.1358 | 0.139 | 0.135 | -2.30% | 130 | 8,660,000 | 1,187,470 |
| 2022-04-18 | 0.1424 | 0.139 | 0.1488 | 0.1364 | -2.52% | 150 | 6,190,000 | 872,554 |
| 2022-04-15 | 0.143 | 0.1426 | 0.1478 | 0.1376 | -0.28% | 110 | 8,740,000 | 1,235,650 |
| 2022-04-14 | 0.1546 | 0.143 | 0.1546 | 0.142 | -5.42% | 252 | 22,700,000 | 3,290,096 |
| 2022-04-13 | 0.1452 | 0.1512 | 0.153 | 0.1452 | +2.02% | 140 | 11,200,000 | 1,672,270 |
| 2022-04-12 | 0.1506 | 0.1482 | 0.1562 | 0.1416 | -1.85% | 198 | 21,740,000 | 3,242,372 |
| 2022-04-11 | 0.1546 | 0.151 | 0.157 | 0.15 | -0.53% | 176 | 8,420,000 | 1,272,222 |
| 2022-04-08 | 0.155 | 0.1518 | 0.1572 | 0.15 | -1.04% | 180 | 8,180,000 | 1,245,700 |
| 2022-04-07 | 0.162 | 0.1534 | 0.1634 | 0.1524 | -5.31% | 614 | 33,750,000 | 5,306,894 |
| 2022-04-06 | 0.1764 | 0.162 | 0.179 | 0.156 | -5.92% | 1308 | 88,160,000 | 14,643,802 |
| 2022-04-05 | 0.15 | 0.1722 | 0.1858 | 0.1412 | +17.78% | 5237 | 409,130,000 | 70,374,062 |
| 2022-04-04 | 0.1418 | 0.1462 | 0.1536 | 0.1324 | +9.92% | 1062 | 94,990,000 | 13,830,042 |
| 2022-04-01 | 0.1362 | 0.133 | 0.1408 | 0.1302 | 0.00% | 658 | 38,130,000 | 5,164,522 |
| 2022-03-31 | 0.13 | 0.133 | 0.1338 | 0.123 | +9.02% | 249 | 13,040,000 | 1,708,886 |
| 2022-03-30 | 0.1186 | 0.122 | 0.13 | 0.1184 | +3.04% | 172 | 19,210,000 | 2,409,932 |
| 2022-03-29 | 0.1176 | 0.1184 | 0.125 | 0.1106 | +0.85% | 184 | 10,140,000 | 1,214,208 |
| 2022-03-28 | 0.13 | 0.1174 | 0.13 | 0.105 | -9.27% | 465 | 22,540,000 | 2,721,276 |
| 2022-02-25 | 0.1196 | 0.1294 | 0.1294 | 0.118 | +17.42% | 239 | 19,640,000 | 2,423,268 |
| 2022-02-24 | 0.1402 | 0.1102 | 0.1516 | 0.0962 | -30.16% | 359 | 33,580,000 | 3,589,714 |
| 2022-02-22 | 0.1572 | 0.1578 | 0.1584 | 0.12 | +1.15% | 259 | 9,040,000 | 1,307,156 |
| 2022-02-21 | 0.1734 | 0.156 | 0.1736 | 0.156 | -9.41% | 174 | 12,060,000 | 1,946,720 |
| 2022-02-18 | 0.1768 | 0.1722 | 0.1776 | 0.1712 | -2.05% | 72 | 5,340,000 | 935,702 |
| 2022-02-17 | 0.1782 | 0.1758 | 0.1792 | 0.1738 | -2.01% | 56 | 2,180,000 | 382,678 |
| 2022-02-16 | 0.1782 | 0.1794 | 0.1798 | 0.177 | +1.36% | 55 | 2,290,000 | 408,652 |
| 2022-02-15 | 0.1758 | 0.177 | 0.1798 | 0.1746 | +1.37% | 99 | 6,770,000 | 1,203,078 |
| 2022-02-14 | 0.1714 | 0.1746 | 0.1774 | 0.166 | +2.11% | 120 | 5,480,000 | 933,424 |
| 2022-02-11 | 0.1756 | 0.171 | 0.1758 | 0.171 | -2.06% | 47 | 1,670,000 | 288,272 |
| 2022-02-10 | 0.1752 | 0.1746 | 0.1796 | 0.1746 | -0.46% | 60 | 2,010,000 | 355,152 |
| 2022-02-09 | 0.1716 | 0.1754 | 0.1772 | 0.1704 | +1.62% | 83 | 4,670,000 | 815,678 |
| 2022-02-08 | 0.1696 | 0.1726 | 0.174 | 0.1696 | +1.29% | 49 | 1,090,000 | 188,200 |
| 2022-02-07 | 0.171 | 0.1704 | 0.1712 | 0.1698 | -0.12% | 22 | 850,000 | 145,062 |
| 2022-02-04 | 0.171 | 0.1706 | 0.1714 | 0.169 | 0.00% | 44 | 1,870,000 | 317,858 |
| 2022-02-03 | 0.1734 | 0.1706 | 0.1748 | 0.1702 | -1.50% | 51 | 4,110,000 | 711,780 |
| 2022-02-02 | 0.1692 | 0.1732 | 0.1742 | 0.169 | +1.64% | 34 | 990,000 | 169,808 |
| 2022-02-01 | 0.173 | 0.1704 | 0.1736 | 0.1664 | -0.81% | 57 | 2,390,000 | 407,828 |
| 2022-01-31 | 0.1662 | 0.1718 | 0.1728 | 0.1662 | +4.00% | 95 | 3,340,000 | 565,186 |
| 2022-01-28 | 0.1652 | 0.1652 | 0.1664 | 0.1636 | -0.48% | 37 | 3,090,000 | 508,614 |
| 2022-01-27 | 0.16 | 0.166 | 0.166 | 0.16 | +3.11% | 83 | 5,150,000 | 835,826 |
| 2022-01-26 | 0.162 | 0.161 | 0.1634 | 0.1604 | 0.00% | 54 | 3,190,000 | 514,672 |
| 2022-01-25 | 0.1602 | 0.161 | 0.1622 | 0.16 | +1.13% | 45 | 1,650,000 | 265,240 |
| 2022-01-24 | 0.1646 | 0.1592 | 0.1692 | 0.1576 | -3.16% | 202 | 10,920,000 | 1,774,576 |
| 2022-01-21 | 0.169 | 0.1644 | 0.17 | 0.164 | -3.41% | 132 | 9,390,000 | 1,559,450 |
| 2022-01-20 | 0.1728 | 0.1702 | 0.174 | 0.1654 | -0.82% | 55 | 1,940,000 | 330,438 |
| 2022-01-19 | 0.1698 | 0.1716 | 0.172 | 0.1686 | +1.78% | 54 | 1,980,000 | 337,690 |
| 2022-01-18 | 0.1736 | 0.1686 | 0.1738 | 0.1636 | -2.99% | 130 | 8,430,000 | 1,419,492 |
| 2022-01-17 | 0.1782 | 0.1738 | 0.1798 | 0.1728 | -2.36% | 71 | 2,580,000 | 451,304 |
| 2022-01-14 | 0.1806 | 0.178 | 0.1806 | 0.1744 | -1.33% | 107 | 4,580,000 | 811,238 |
| 2022-01-13 | 0.1842 | 0.1804 | 0.1842 | 0.1804 | -1.42% | 52 | 2,680,000 | 487,064 |
| 2022-01-12 | 0.182 | 0.183 | 0.1842 | 0.1816 | +0.22% | 33 | 1,160,000 | 211,324 |
| 2022-01-11 | 0.1834 | 0.1826 | 0.1834 | 0.181 | +0.22% | 29 | 910,000 | 165,428 |
| 2022-01-10 | 0.1826 | 0.1822 | 0.1856 | 0.182 | -0.87% | 101 | 6,210,000 | 1,137,764 |
| 2022-01-06 | 0.1804 | 0.1838 | 0.1856 | 0.18 | +1.55% | 65 | 5,900,000 | 1,081,744 |
| 2022-01-05 | 0.1828 | 0.181 | 0.1848 | 0.181 | -1.31% | 50 | 2,750,000 | 502,832 |
| 2022-01-04 | 0.1824 | 0.1834 | 0.1852 | 0.1822 | +1.21% | 48 | 1,890,000 | 346,846 |
| 2022-01-03 | 0.179 | 0.1812 | 0.187 | 0.179 | 0.00% | 147 | 11,250,000 | 2,051,994 |