Россети Юг
MRKY
0.07465 ₽ -3.3% ↓История котировок MRKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.0338 | 0.0331 | 0.0338 | 0.03245 | -0.30% | 272 | 25,930,000 | 855,857 |
| 2022-12-29 | 0.03285 | 0.0332 | 0.03385 | 0.03225 | +0.61% | 345 | 55,920,000 | 1,855,578 |
| 2022-12-28 | 0.03335 | 0.033 | 0.0337 | 0.0328 | -1.49% | 329 | 40,230,000 | 1,335,569 |
| 2022-12-27 | 0.034 | 0.0335 | 0.0343 | 0.0334 | -1.18% | 292 | 66,740,000 | 2,246,856 |
| 2022-12-26 | 0.0336 | 0.0339 | 0.0344 | 0.0335 | +0.59% | 240 | 37,730,000 | 1,279,836 |
| 2022-12-23 | 0.0336 | 0.0337 | 0.03485 | 0.0333 | +0.30% | 494 | 120,200,000 | 4,119,848 |
| 2022-12-22 | 0.03375 | 0.0336 | 0.03435 | 0.03325 | -0.30% | 412 | 52,470,000 | 1,775,336 |
| 2022-12-21 | 0.0342 | 0.0337 | 0.03545 | 0.03325 | -3.44% | 951 | 139,760,000 | 4,770,209 |
| 2022-12-20 | 0.0369 | 0.0349 | 0.0387 | 0.0345 | -5.42% | 2102 | 257,090,000 | 9,246,560 |
| 2022-12-19 | 0.03725 | 0.0369 | 0.04245 | 0.0358 | +1.51% | 6266 | 1,104,950,000 | 43,595,909 |
| 2022-12-16 | 0.03555 | 0.03635 | 0.0395 | 0.0339 | +1.82% | 3888 | 801,010,000 | 30,021,404 |
| 2022-12-15 | 0.0391 | 0.0357 | 0.0394 | 0.03335 | -5.80% | 4128 | 677,420,000 | 24,327,403 |
| 2022-12-14 | 0.0312 | 0.0379 | 0.04295 | 0.0312 | +21.47% | 16194 | 3,002,180,000 | 118,829,686 |
| 2022-12-13 | 0.0312 | 0.0312 | 0.03135 | 0.0309 | 0.00% | 103 | 7,010,000 | 217,473 |
| 2022-12-12 | 0.03105 | 0.0312 | 0.03155 | 0.0307 | -0.16% | 125 | 6,150,000 | 191,862 |
| 2022-12-09 | 0.03115 | 0.03125 | 0.03185 | 0.03105 | -0.32% | 129 | 7,610,000 | 238,627 |
| 2022-12-08 | 0.03175 | 0.03135 | 0.0319 | 0.0313 | -1.10% | 202 | 17,920,000 | 566,181 |
| 2022-12-07 | 0.0326 | 0.0317 | 0.03265 | 0.031 | -3.35% | 548 | 65,530,000 | 2,068,112 |
| 2022-12-06 | 0.03255 | 0.0328 | 0.03325 | 0.03255 | -0.76% | 206 | 16,280,000 | 535,488 |
| 2022-12-05 | 0.03295 | 0.03305 | 0.03335 | 0.0326 | +0.30% | 277 | 34,170,000 | 1,129,217 |
| 2022-12-02 | 0.0331 | 0.03295 | 0.03365 | 0.03255 | -1.93% | 402 | 31,580,000 | 1,042,569 |
| 2022-12-01 | 0.03395 | 0.0336 | 0.03495 | 0.0333 | +0.15% | 518 | 75,720,000 | 2,579,941 |
| 2022-11-30 | 0.0344 | 0.03355 | 0.03525 | 0.0331 | -2.19% | 629 | 49,600,000 | 1,688,287 |
| 2022-11-29 | 0.0342 | 0.0343 | 0.03525 | 0.03405 | +0.59% | 327 | 39,560,000 | 1,362,410 |
| 2022-11-28 | 0.035 | 0.0341 | 0.035 | 0.0333 | -1.30% | 946 | 128,180,000 | 4,360,786 |
| 2022-11-25 | 0.0349 | 0.03455 | 0.03695 | 0.03375 | -1.29% | 1750 | 147,000,000 | 5,151,584 |
| 2022-11-24 | 0.03275 | 0.035 | 0.03705 | 0.0324 | +5.90% | 1921 | 272,580,000 | 9,271,946 |
| 2022-11-23 | 0.03305 | 0.03305 | 0.0332 | 0.032 | -0.60% | 400 | 48,960,000 | 1,597,510 |
| 2022-11-22 | 0.0323 | 0.03325 | 0.03325 | 0.03115 | +2.31% | 844 | 105,500,000 | 3,376,291 |
| 2022-11-21 | 0.0321 | 0.0325 | 0.0329 | 0.031 | +0.46% | 561 | 82,760,000 | 2,631,543 |
| 2022-11-18 | 0.033 | 0.03235 | 0.03315 | 0.0316 | +0.62% | 285 | 23,230,000 | 751,701 |
| 2022-11-17 | 0.0313 | 0.03215 | 0.0333 | 0.0313 | -0.77% | 152 | 11,040,000 | 357,050 |
| 2022-11-16 | 0.0318 | 0.0324 | 0.0345 | 0.031 | +2.21% | 650 | 77,900,000 | 2,564,968 |
| 2022-11-15 | 0.0315 | 0.0317 | 0.0338 | 0.0313 | +0.63% | 215 | 14,590,000 | 467,147 |
| 2022-11-14 | 0.0311 | 0.0315 | 0.0337 | 0.0311 | -0.16% | 228 | 16,410,000 | 524,665 |
| 2022-11-11 | 0.0311 | 0.03155 | 0.0317 | 0.03035 | +0.80% | 141 | 14,810,000 | 463,483 |
| 2022-11-10 | 0.03145 | 0.0313 | 0.03165 | 0.0304 | -0.63% | 240 | 21,560,000 | 665,341 |
| 2022-11-09 | 0.03275 | 0.0315 | 0.0328 | 0.03015 | -3.08% | 176 | 15,000,000 | 472,948 |
| 2022-11-08 | 0.03325 | 0.0325 | 0.0336 | 0.0321 | -1.37% | 101 | 4,170,000 | 135,649 |
| 2022-11-07 | 0.032 | 0.03295 | 0.03375 | 0.032 | +2.01% | 142 | 9,190,000 | 301,353 |
| 2022-11-03 | 0.03335 | 0.0323 | 0.03335 | 0.0318 | -2.27% | 106 | 11,110,000 | 359,617 |
| 2022-11-02 | 0.03175 | 0.03305 | 0.03305 | 0.03155 | +5.09% | 169 | 16,420,000 | 534,676 |
| 2022-11-01 | 0.032 | 0.03145 | 0.03255 | 0.031 | -0.47% | 175 | 16,600,000 | 528,318 |
| 2022-10-31 | 0.03095 | 0.0316 | 0.0318 | 0.03 | +4.12% | 263 | 42,810,000 | 1,314,338 |
| 2022-10-28 | 0.03 | 0.03035 | 0.03055 | 0.02965 | +1.51% | 130 | 11,050,000 | 334,507 |
| 2022-10-27 | 0.03015 | 0.0299 | 0.0308 | 0.0294 | +1.36% | 278 | 47,490,000 | 1,419,736 |
| 2022-10-26 | 0.02975 | 0.0295 | 0.0305 | 0.02915 | -0.17% | 152 | 24,860,000 | 731,886 |
| 2022-10-25 | 0.02935 | 0.02955 | 0.02965 | 0.02925 | +0.34% | 105 | 13,110,000 | 387,498 |
| 2022-10-24 | 0.02965 | 0.02945 | 0.02975 | 0.02905 | -0.17% | 91 | 8,150,000 | 239,631 |
| 2022-10-21 | 0.02955 | 0.0295 | 0.0296 | 0.0289 | +0.51% | 100 | 7,450,000 | 218,737 |
| 2022-10-20 | 0.02945 | 0.02935 | 0.0296 | 0.0288 | +0.34% | 93 | 10,120,000 | 295,697 |
| 2022-10-19 | 0.02895 | 0.02925 | 0.03 | 0.02845 | -0.51% | 65 | 4,260,000 | 124,231 |
| 2022-10-18 | 0.02955 | 0.0294 | 0.02985 | 0.02905 | -0.34% | 119 | 8,160,000 | 239,721 |
| 2022-10-17 | 0.02975 | 0.0295 | 0.02975 | 0.0287 | +0.85% | 115 | 14,450,000 | 423,999 |
| 2022-10-14 | 0.02905 | 0.02925 | 0.02935 | 0.0287 | -0.51% | 71 | 9,580,000 | 279,421 |
| 2022-10-13 | 0.0289 | 0.0294 | 0.02955 | 0.0285 | +1.03% | 68 | 4,280,000 | 124,809 |
| 2022-10-12 | 0.0295 | 0.0291 | 0.03055 | 0.0285 | -0.85% | 154 | 14,750,000 | 432,846 |
| 2022-10-11 | 0.02825 | 0.02935 | 0.02935 | 0.02825 | +4.45% | 66 | 9,840,000 | 283,960 |
| 2022-10-10 | 0.0275 | 0.0281 | 0.02835 | 0.0273 | -0.88% | 111 | 14,010,000 | 390,284 |
| 2022-10-07 | 0.02875 | 0.02835 | 0.0295 | 0.0277 | -3.24% | 109 | 5,910,000 | 167,672 |
| 2022-10-06 | 0.03015 | 0.0293 | 0.0302 | 0.02825 | -0.34% | 47 | 1,490,000 | 43,835 |
| 2022-10-05 | 0.0298 | 0.0294 | 0.02985 | 0.02805 | -0.84% | 69 | 7,860,000 | 226,812 |
| 2022-10-04 | 0.0273 | 0.02965 | 0.02965 | 0.02725 | +2.24% | 111 | 17,230,000 | 493,307 |
| 2022-10-03 | 0.02815 | 0.029 | 0.02995 | 0.02675 | +4.50% | 221 | 34,980,000 | 1,001,964 |
| 2022-09-30 | 0.027 | 0.02775 | 0.02815 | 0.0265 | +2.78% | 101 | 15,530,000 | 418,271 |
| 2022-09-29 | 0.02865 | 0.027 | 0.0289 | 0.0267 | -2.88% | 89 | 5,410,000 | 147,112 |
| 2022-09-28 | 0.02645 | 0.0278 | 0.02895 | 0.0262 | -0.71% | 93 | 4,300,000 | 121,010 |
| 2022-09-27 | 0.0287 | 0.028 | 0.0298 | 0.02725 | +0.36% | 157 | 20,460,000 | 574,773 |
| 2022-09-26 | 0.0314 | 0.0279 | 0.03205 | 0.025 | -12.26% | 864 | 131,540,000 | 3,638,577 |
| 2022-09-23 | 0.03445 | 0.0318 | 0.03445 | 0.0308 | -3.78% | 164 | 15,450,000 | 489,760 |
| 2022-09-22 | 0.0327 | 0.03305 | 0.0345 | 0.03225 | -1.49% | 148 | 13,780,000 | 459,839 |
| 2022-09-21 | 0.03475 | 0.03355 | 0.03495 | 0.03115 | -4.42% | 450 | 48,240,000 | 1,584,282 |
| 2022-09-20 | 0.0365 | 0.0351 | 0.03695 | 0.035 | -3.31% | 276 | 30,100,000 | 1,065,783 |
| 2022-09-19 | 0.03605 | 0.0363 | 0.03725 | 0.03555 | +0.28% | 264 | 22,500,000 | 821,894 |
| 2022-09-16 | 0.03635 | 0.0362 | 0.03635 | 0.0358 | -0.41% | 158 | 10,590,000 | 381,584 |
| 2022-09-15 | 0.03715 | 0.03635 | 0.0375 | 0.03585 | -1.76% | 365 | 22,220,000 | 804,148 |
| 2022-09-14 | 0.03725 | 0.037 | 0.03885 | 0.0363 | -1.20% | 329 | 46,280,000 | 1,708,276 |
| 2022-09-13 | 0.0384 | 0.03745 | 0.04035 | 0.0368 | -3.85% | 1598 | 226,730,000 | 8,726,861 |
| 2022-09-12 | 0.03545 | 0.03895 | 0.044 | 0.03375 | +15.92% | 4699 | 709,390,000 | 28,718,001 |
| 2022-09-09 | 0.03385 | 0.0336 | 0.03445 | 0.0331 | -0.74% | 135 | 7,320,000 | 248,307 |
| 2022-09-08 | 0.0345 | 0.03385 | 0.0347 | 0.0329 | -0.88% | 145 | 6,910,000 | 233,527 |
| 2022-09-07 | 0.033 | 0.03415 | 0.0342 | 0.03285 | +2.55% | 164 | 11,570,000 | 389,270 |
| 2022-09-06 | 0.03445 | 0.0333 | 0.0346 | 0.0327 | -2.06% | 213 | 13,950,000 | 470,737 |
| 2022-09-05 | 0.0324 | 0.034 | 0.03445 | 0.0323 | +4.62% | 290 | 33,940,000 | 1,129,432 |
| 2022-09-02 | 0.03205 | 0.0325 | 0.03265 | 0.03205 | 0.00% | 90 | 6,970,000 | 226,194 |
| 2022-09-01 | 0.0321 | 0.0325 | 0.0332 | 0.032 | 0.00% | 157 | 8,460,000 | 276,060 |
| 2022-08-31 | 0.0329 | 0.0325 | 0.0329 | 0.03175 | +0.62% | 78 | 3,990,000 | 129,198 |
| 2022-08-30 | 0.03265 | 0.0323 | 0.033 | 0.032 | +0.47% | 120 | 8,440,000 | 273,586 |
| 2022-08-29 | 0.0314 | 0.03215 | 0.03245 | 0.0314 | +0.47% | 113 | 5,660,000 | 181,359 |
| 2022-08-26 | 0.0316 | 0.032 | 0.03225 | 0.0314 | +1.27% | 110 | 3,790,000 | 120,424 |
| 2022-08-25 | 0.03135 | 0.0316 | 0.03185 | 0.0313 | +1.12% | 71 | 3,450,000 | 108,801 |
| 2022-08-24 | 0.0313 | 0.03125 | 0.0317 | 0.03125 | -0.64% | 63 | 1,930,000 | 60,577 |
| 2022-08-23 | 0.0311 | 0.03145 | 0.03195 | 0.0309 | -1.10% | 142 | 9,920,000 | 311,823 |
| 2022-08-22 | 0.0318 | 0.0318 | 0.03215 | 0.0311 | -0.31% | 77 | 5,650,000 | 178,193 |
| 2022-08-19 | 0.03245 | 0.0319 | 0.0325 | 0.03075 | +0.47% | 92 | 6,900,000 | 218,807 |
| 2022-08-18 | 0.0315 | 0.03175 | 0.0321 | 0.03145 | +0.79% | 78 | 3,570,000 | 113,318 |
| 2022-08-17 | 0.0321 | 0.0315 | 0.03215 | 0.03125 | -0.94% | 110 | 7,330,000 | 231,394 |
| 2022-08-16 | 0.0317 | 0.0318 | 0.03205 | 0.03125 | +0.63% | 93 | 11,930,000 | 378,361 |
| 2022-08-15 | 0.0308 | 0.0316 | 0.03185 | 0.0308 | +0.16% | 148 | 4,700,000 | 147,567 |
| 2022-08-12 | 0.0316 | 0.03155 | 0.0316 | 0.031 | +0.16% | 110 | 4,020,000 | 125,867 |
| 2022-08-11 | 0.0311 | 0.0315 | 0.0318 | 0.03085 | +1.12% | 61 | 5,750,000 | 178,793 |
| 2022-08-10 | 0.0313 | 0.03115 | 0.03155 | 0.03105 | +0.16% | 60 | 3,050,000 | 95,011 |
| 2022-08-09 | 0.03125 | 0.0311 | 0.03135 | 0.0311 | -0.16% | 58 | 5,270,000 | 164,224 |
| 2022-08-08 | 0.0307 | 0.03115 | 0.03135 | 0.0307 | +1.14% | 46 | 1,220,000 | 37,790 |
| 2022-08-05 | 0.0309 | 0.0308 | 0.0309 | 0.0306 | -0.32% | 76 | 4,380,000 | 134,484 |
| 2022-08-04 | 0.031 | 0.0309 | 0.0314 | 0.0307 | -0.48% | 83 | 11,050,000 | 340,784 |
| 2022-08-03 | 0.03175 | 0.03105 | 0.03175 | 0.0309 | -1.90% | 118 | 15,510,000 | 483,747 |
| 2022-08-02 | 0.0316 | 0.03165 | 0.03205 | 0.03135 | -0.31% | 101 | 9,950,000 | 314,359 |
| 2022-08-01 | 0.0321 | 0.03175 | 0.03275 | 0.03175 | -1.55% | 87 | 9,480,000 | 304,980 |
| 2022-07-29 | 0.0318 | 0.03225 | 0.03275 | 0.0317 | +0.94% | 129 | 16,220,000 | 524,137 |
| 2022-07-28 | 0.0324 | 0.03195 | 0.0325 | 0.0319 | -1.39% | 76 | 9,910,000 | 319,175 |
| 2022-07-27 | 0.0322 | 0.0324 | 0.0326 | 0.0321 | -0.31% | 67 | 4,950,000 | 160,281 |
| 2022-07-26 | 0.0318 | 0.0325 | 0.0327 | 0.0318 | +2.20% | 162 | 25,980,000 | 834,540 |
| 2022-07-25 | 0.03165 | 0.0318 | 0.0318 | 0.03135 | +1.27% | 73 | 5,420,000 | 171,066 |
| 2022-07-22 | 0.0316 | 0.0314 | 0.0318 | 0.0311 | 0.00% | 35 | 1,380,000 | 43,307 |
| 2022-07-21 | 0.0312 | 0.0314 | 0.0318 | 0.03105 | +0.64% | 81 | 4,840,000 | 152,404 |
| 2022-07-20 | 0.0313 | 0.0312 | 0.0316 | 0.03085 | -1.11% | 66 | 5,820,000 | 181,533 |
| 2022-07-19 | 0.032 | 0.03155 | 0.03215 | 0.0312 | -1.41% | 63 | 6,680,000 | 211,117 |
| 2022-07-18 | 0.0316 | 0.032 | 0.0321 | 0.0315 | +1.11% | 54 | 7,800,000 | 248,458 |
| 2022-07-15 | 0.03145 | 0.03165 | 0.032 | 0.0314 | +0.48% | 42 | 7,520,000 | 239,098 |
| 2022-07-14 | 0.03115 | 0.0315 | 0.03155 | 0.03115 | +0.48% | 28 | 1,460,000 | 45,865 |
| 2022-07-13 | 0.0317 | 0.03135 | 0.03195 | 0.03115 | +0.64% | 69 | 10,890,000 | 345,229 |
| 2022-07-12 | 0.0312 | 0.03115 | 0.03195 | 0.0308 | -0.16% | 73 | 7,370,000 | 230,650 |
| 2022-07-11 | 0.03195 | 0.0312 | 0.03195 | 0.031 | -1.11% | 81 | 8,270,000 | 258,924 |
| 2022-07-08 | 0.03185 | 0.03155 | 0.03235 | 0.03095 | +1.28% | 89 | 6,190,000 | 195,057 |
| 2022-07-07 | 0.03105 | 0.03115 | 0.03215 | 0.03105 | -1.27% | 73 | 5,410,000 | 170,019 |
| 2022-07-06 | 0.03215 | 0.03155 | 0.03225 | 0.0313 | 0.00% | 51 | 3,410,000 | 108,168 |
| 2022-07-05 | 0.0315 | 0.03155 | 0.03215 | 0.0309 | -1.25% | 72 | 3,980,000 | 125,554 |
| 2022-07-04 | 0.0318 | 0.03195 | 0.0321 | 0.03105 | +3.23% | 94 | 10,550,000 | 334,289 |
| 2022-07-01 | 0.03055 | 0.03095 | 0.0321 | 0.03015 | -1.75% | 239 | 26,570,000 | 813,141 |
| 2022-06-30 | 0.033 | 0.0315 | 0.03445 | 0.0308 | -1.56% | 327 | 63,660,000 | 2,050,960 |
| 2022-06-29 | 0.0326 | 0.032 | 0.0327 | 0.0313 | -0.62% | 78 | 11,220,000 | 359,168 |
| 2022-06-28 | 0.03375 | 0.0322 | 0.03375 | 0.0318 | -1.38% | 210 | 31,910,000 | 1,023,375 |
| 2022-06-27 | 0.0326 | 0.03265 | 0.0333 | 0.03185 | +0.62% | 82 | 2,930,000 | 95,881 |
| 2022-06-24 | 0.0319 | 0.03245 | 0.03275 | 0.03185 | +0.93% | 73 | 3,900,000 | 126,405 |
| 2022-06-23 | 0.03235 | 0.03215 | 0.0338 | 0.03195 | -2.13% | 143 | 11,380,000 | 369,283 |
| 2022-06-22 | 0.033 | 0.03285 | 0.03455 | 0.0324 | -1.79% | 88 | 4,850,000 | 160,403 |
| 2022-06-21 | 0.03485 | 0.03345 | 0.035 | 0.03195 | -1.47% | 227 | 77,950,000 | 2,623,790 |
| 2022-06-20 | 0.0345 | 0.03395 | 0.0345 | 0.0337 | +1.04% | 63 | 21,080,000 | 726,263 |
| 2022-06-17 | 0.0344 | 0.0336 | 0.0344 | 0.0335 | +0.15% | 47 | 3,220,000 | 108,835 |
| 2022-06-16 | 0.0334 | 0.03355 | 0.03545 | 0.0334 | -0.15% | 124 | 10,360,000 | 352,175 |
| 2022-06-15 | 0.03325 | 0.0336 | 0.0336 | 0.0328 | +1.82% | 58 | 4,270,000 | 142,153 |
| 2022-06-14 | 0.03365 | 0.033 | 0.03365 | 0.03255 | +0.46% | 68 | 4,080,000 | 134,029 |
| 2022-06-10 | 0.03425 | 0.03285 | 0.0351 | 0.03255 | -5.06% | 212 | 18,460,000 | 614,946 |
| 2022-06-09 | 0.03555 | 0.0346 | 0.0356 | 0.03435 | +0.14% | 55 | 1,840,000 | 64,151 |
| 2022-06-08 | 0.0347 | 0.03455 | 0.0354 | 0.03435 | 0.00% | 41 | 1,660,000 | 57,932 |
| 2022-06-07 | 0.03565 | 0.03455 | 0.03565 | 0.0338 | -2.26% | 154 | 16,220,000 | 560,578 |
| 2022-06-06 | 0.03555 | 0.03535 | 0.0356 | 0.035 | 0.00% | 42 | 2,770,000 | 97,594 |
| 2022-06-03 | 0.03535 | 0.03535 | 0.03555 | 0.03505 | -0.84% | 72 | 5,220,000 | 184,094 |
| 2022-06-02 | 0.03555 | 0.03565 | 0.0357 | 0.03505 | +0.42% | 30 | 1,850,000 | 65,506 |
| 2022-06-01 | 0.0353 | 0.0355 | 0.03575 | 0.0352 | -0.28% | 54 | 1,550,000 | 54,946 |
| 2022-05-31 | 0.0356 | 0.0356 | 0.03585 | 0.0352 | -0.70% | 66 | 4,240,000 | 150,609 |
| 2022-05-30 | 0.03745 | 0.03585 | 0.03745 | 0.03555 | -1.24% | 86 | 5,490,000 | 197,068 |
| 2022-05-27 | 0.0359 | 0.0363 | 0.03685 | 0.0359 | -0.27% | 107 | 8,990,000 | 323,936 |
| 2022-05-26 | 0.0369 | 0.0364 | 0.0369 | 0.03585 | +1.25% | 52 | 2,870,000 | 103,784 |
| 2022-05-25 | 0.0363 | 0.03595 | 0.03685 | 0.03585 | -1.37% | 116 | 8,880,000 | 320,085 |
| 2022-05-24 | 0.0378 | 0.03645 | 0.0378 | 0.0361 | -2.54% | 125 | 12,720,000 | 465,266 |
| 2022-05-23 | 0.03805 | 0.0374 | 0.03855 | 0.03705 | -2.60% | 93 | 9,070,000 | 339,229 |
| 2022-05-20 | 0.03815 | 0.0384 | 0.03935 | 0.03815 | -0.39% | 98 | 11,620,000 | 450,927 |
| 2022-05-19 | 0.0391 | 0.03855 | 0.03955 | 0.038 | -1.28% | 121 | 7,950,000 | 306,274 |
| 2022-05-18 | 0.03785 | 0.03905 | 0.045 | 0.0373 | +5.68% | 1096 | 119,990,000 | 4,917,879 |
| 2022-05-17 | 0.03645 | 0.03695 | 0.03785 | 0.0363 | +0.14% | 151 | 21,640,000 | 807,786 |
| 2022-05-16 | 0.03775 | 0.0369 | 0.038 | 0.03645 | 0.00% | 111 | 13,140,000 | 483,138 |
| 2022-05-13 | 0.0364 | 0.0369 | 0.0375 | 0.0363 | +1.51% | 123 | 13,410,000 | 490,213 |
| 2022-05-12 | 0.036 | 0.03635 | 0.03795 | 0.036 | +1.39% | 449 | 59,060,000 | 2,183,237 |
| 2022-05-11 | 0.03605 | 0.03585 | 0.0363 | 0.0355 | -0.69% | 158 | 20,040,000 | 719,300 |
| 2022-05-06 | 0.03715 | 0.0361 | 0.0372 | 0.03565 | -0.82% | 181 | 30,250,000 | 1,104,267 |
| 2022-05-05 | 0.03665 | 0.0364 | 0.03695 | 0.03605 | +0.55% | 116 | 17,090,000 | 627,166 |
| 2022-05-04 | 0.0362 | 0.0362 | 0.0367 | 0.0358 | 0.00% | 117 | 22,960,000 | 835,856 |
| 2022-04-29 | 0.0366 | 0.0362 | 0.0368 | 0.0361 | -1.09% | 131 | 9,350,000 | 340,276 |
| 2022-04-28 | 0.0368 | 0.0366 | 0.0368 | 0.0364 | -1.21% | 172 | 32,510,000 | 1,190,004 |
| 2022-04-27 | 0.03675 | 0.03705 | 0.03715 | 0.0367 | -0.13% | 141 | 16,380,000 | 604,089 |
| 2022-04-26 | 0.03705 | 0.0371 | 0.03775 | 0.0367 | +0.27% | 73 | 13,360,000 | 496,664 |
| 2022-04-25 | 0.03675 | 0.037 | 0.03725 | 0.03615 | -0.40% | 63 | 5,530,000 | 203,435 |
| 2022-04-22 | 0.03775 | 0.03715 | 0.039 | 0.03655 | -1.33% | 89 | 8,610,000 | 322,289 |
| 2022-04-21 | 0.0379 | 0.03765 | 0.03805 | 0.0367 | -0.53% | 103 | 5,210,000 | 196,004 |
| 2022-04-20 | 0.0366 | 0.03785 | 0.041 | 0.0366 | +3.70% | 445 | 79,780,000 | 3,072,437 |
| 2022-04-19 | 0.0368 | 0.0365 | 0.037 | 0.03515 | -2.67% | 178 | 17,880,000 | 650,981 |
| 2022-04-18 | 0.03745 | 0.0375 | 0.0387 | 0.0368 | +0.40% | 178 | 36,180,000 | 1,365,345 |
| 2022-04-15 | 0.03765 | 0.03735 | 0.03835 | 0.03655 | -0.93% | 106 | 8,600,000 | 319,380 |
| 2022-04-14 | 0.0399 | 0.0377 | 0.04005 | 0.03765 | -3.83% | 146 | 12,380,000 | 477,607 |
| 2022-04-13 | 0.0409 | 0.0392 | 0.0409 | 0.03905 | +0.90% | 70 | 3,620,000 | 143,130 |
| 2022-04-12 | 0.0393 | 0.03885 | 0.0393 | 0.037 | -0.89% | 223 | 27,340,000 | 1,039,963 |
| 2022-04-11 | 0.04095 | 0.0392 | 0.04095 | 0.0384 | +1.55% | 226 | 26,940,000 | 1,069,205 |
| 2022-04-08 | 0.03855 | 0.0386 | 0.041 | 0.03855 | +0.13% | 464 | 64,790,000 | 2,585,688 |
| 2022-04-07 | 0.04015 | 0.03855 | 0.041 | 0.0381 | -5.98% | 375 | 44,670,000 | 1,757,112 |
| 2022-04-06 | 0.0447 | 0.041 | 0.0447 | 0.0402 | +0.24% | 891 | 143,710,000 | 6,029,258 |
| 2022-04-05 | 0.04015 | 0.0409 | 0.0455 | 0.03825 | +2.38% | 1888 | 293,060,000 | 12,389,626 |
| 2022-04-04 | 0.0402 | 0.03995 | 0.0402 | 0.03625 | +4.99% | 322 | 38,200,000 | 1,476,003 |
| 2022-04-01 | 0.0351 | 0.03805 | 0.0403 | 0.0351 | +2.84% | 363 | 15,340,000 | 595,909 |
| 2022-03-31 | 0.03545 | 0.037 | 0.0378 | 0.03545 | +4.08% | 241 | 28,880,000 | 1,075,581 |
| 2022-03-30 | 0.03695 | 0.03555 | 0.03715 | 0.03435 | -0.42% | 268 | 22,870,000 | 818,548 |
| 2022-03-29 | 0.03135 | 0.0357 | 0.03675 | 0.03135 | +14.06% | 211 | 22,470,000 | 782,637 |
| 2022-03-28 | 0.0335 | 0.0313 | 0.037 | 0.0299 | -6.57% | 251 | 39,520,000 | 1,265,567 |
| 2022-02-25 | 0.02995 | 0.0335 | 0.0418 | 0.02975 | +11.85% | 308 | 33,320,000 | 1,155,285 |
| 2022-02-24 | 0.0413 | 0.02995 | 0.0413 | 0.02965 | -27.66% | 728 | 103,700,000 | 3,408,577 |
| 2022-02-22 | 0.04075 | 0.0414 | 0.04165 | 0.0385 | +0.36% | 367 | 51,690,000 | 2,084,039 |
| 2022-02-21 | 0.0426 | 0.04125 | 0.0427 | 0.0405 | -1.90% | 847 | 102,560,000 | 4,253,029 |
| 2022-02-18 | 0.0433 | 0.04205 | 0.0433 | 0.0419 | -2.10% | 448 | 49,840,000 | 2,104,038 |
| 2022-02-17 | 0.04375 | 0.04295 | 0.04375 | 0.04225 | -0.12% | 284 | 33,870,000 | 1,442,662 |
| 2022-02-16 | 0.0436 | 0.043 | 0.0436 | 0.04275 | -1.38% | 137 | 41,180,000 | 1,770,698 |
| 2022-02-15 | 0.043 | 0.0436 | 0.04385 | 0.04285 | +1.51% | 161 | 32,770,000 | 1,413,530 |
| 2022-02-14 | 0.04305 | 0.04295 | 0.0434 | 0.04275 | +0.12% | 90 | 29,450,000 | 1,265,677 |
| 2022-02-11 | 0.043 | 0.0429 | 0.0433 | 0.0428 | -0.46% | 81 | 13,030,000 | 560,356 |
| 2022-02-10 | 0.0438 | 0.0431 | 0.0438 | 0.0426 | -0.35% | 91 | 13,800,000 | 592,118 |
| 2022-02-09 | 0.04305 | 0.04325 | 0.0433 | 0.04285 | +0.93% | 115 | 8,310,000 | 357,510 |
| 2022-02-08 | 0.04375 | 0.04285 | 0.04375 | 0.04265 | -1.15% | 255 | 23,180,000 | 994,792 |
| 2022-02-07 | 0.0443 | 0.04335 | 0.0443 | 0.0428 | -1.70% | 252 | 26,340,000 | 1,133,116 |
| 2022-02-04 | 0.0435 | 0.0441 | 0.0443 | 0.0434 | +0.80% | 52 | 2,250,000 | 98,527 |
| 2022-02-03 | 0.0438 | 0.04375 | 0.0438 | 0.043 | -0.11% | 120 | 9,480,000 | 409,328 |
| 2022-02-02 | 0.04375 | 0.0438 | 0.04525 | 0.04345 | -0.90% | 90 | 8,880,000 | 388,999 |
| 2022-02-01 | 0.0438 | 0.0442 | 0.04475 | 0.0438 | -0.67% | 51 | 2,520,000 | 111,198 |
| 2022-01-31 | 0.04425 | 0.0445 | 0.0447 | 0.04405 | +0.56% | 94 | 5,210,000 | 230,809 |
| 2022-01-28 | 0.04415 | 0.04425 | 0.0445 | 0.04385 | -0.11% | 60 | 9,990,000 | 440,181 |
| 2022-01-27 | 0.0437 | 0.0443 | 0.045 | 0.0437 | +0.68% | 91 | 9,710,000 | 428,336 |
| 2022-01-26 | 0.0437 | 0.044 | 0.044 | 0.04335 | +1.62% | 55 | 2,270,000 | 98,952 |
| 2022-01-25 | 0.04325 | 0.0433 | 0.044 | 0.04315 | -0.23% | 87 | 11,530,000 | 499,711 |
| 2022-01-24 | 0.0447 | 0.0434 | 0.0447 | 0.043 | -1.14% | 401 | 42,570,000 | 1,845,085 |
| 2022-01-21 | 0.04405 | 0.0439 | 0.0451 | 0.0436 | -0.90% | 145 | 19,560,000 | 865,372 |
| 2022-01-20 | 0.0447 | 0.0443 | 0.0456 | 0.04405 | +0.57% | 91 | 12,150,000 | 537,820 |
| 2022-01-19 | 0.0439 | 0.04405 | 0.0445 | 0.0437 | +0.23% | 145 | 25,560,000 | 1,129,331 |
| 2022-01-18 | 0.04505 | 0.04395 | 0.04505 | 0.0435 | -2.12% | 491 | 51,470,000 | 2,265,901 |
| 2022-01-17 | 0.04525 | 0.0449 | 0.04525 | 0.04475 | -0.44% | 68 | 5,650,000 | 253,845 |
| 2022-01-14 | 0.0455 | 0.0451 | 0.0456 | 0.0447 | 0.00% | 164 | 31,110,000 | 1,401,418 |
| 2022-01-13 | 0.04565 | 0.0451 | 0.04595 | 0.0451 | -0.99% | 74 | 8,010,000 | 365,042 |
| 2022-01-12 | 0.0457 | 0.04555 | 0.0457 | 0.0452 | +0.22% | 65 | 6,230,000 | 283,345 |
| 2022-01-11 | 0.04575 | 0.04545 | 0.04575 | 0.0451 | -0.22% | 72 | 10,700,000 | 487,099 |
| 2022-01-10 | 0.0458 | 0.04555 | 0.0458 | 0.0449 | +0.89% | 119 | 6,340,000 | 286,756 |
| 2022-01-06 | 0.0453 | 0.04515 | 0.0456 | 0.04505 | 0.00% | 54 | 2,510,000 | 113,498 |
| 2022-01-05 | 0.04515 | 0.04515 | 0.046 | 0.0451 | -1.20% | 99 | 11,330,000 | 514,744 |
| 2022-01-04 | 0.04625 | 0.0457 | 0.0463 | 0.0456 | -0.11% | 117 | 16,210,000 | 745,878 |
| 2022-01-03 | 0.04575 | 0.04575 | 0.04605 | 0.0454 | 0.00% | 99 | 9,450,000 | 432,804 |