Россети Северо-Запад
MRKZ
0.12765 ₽ -2.41% ↓История котировок MRKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.02615 | 0.02595 | 0.027 | 0.0254 | 0.00% | 1007 | 245,920,000 | 6,411,203 |
| 2022-12-29 | 0.0261 | 0.02595 | 0.02655 | 0.0258 | 0.00% | 493 | 145,020,000 | 3,777,954 |
| 2022-12-28 | 0.0261 | 0.02595 | 0.0263 | 0.02565 | -0.76% | 378 | 79,350,000 | 2,054,181 |
| 2022-12-27 | 0.0261 | 0.02615 | 0.0264 | 0.0256 | -0.19% | 479 | 106,460,000 | 2,783,131 |
| 2022-12-26 | 0.0259 | 0.0262 | 0.02655 | 0.0257 | +1.16% | 650 | 165,570,000 | 4,346,096 |
| 2022-12-23 | 0.02565 | 0.0259 | 0.0269 | 0.025 | +2.78% | 1096 | 271,360,000 | 7,064,668 |
| 2022-12-22 | 0.0254 | 0.0252 | 0.02635 | 0.025 | -1.37% | 818 | 176,870,000 | 4,530,970 |
| 2022-12-21 | 0.02635 | 0.02555 | 0.02665 | 0.02515 | -1.73% | 881 | 195,880,000 | 5,038,943 |
| 2022-12-20 | 0.02725 | 0.026 | 0.02835 | 0.02555 | -5.45% | 1951 | 471,440,000 | 12,549,805 |
| 2022-12-19 | 0.0267 | 0.0275 | 0.02885 | 0.0261 | +2.61% | 2545 | 802,900,000 | 22,246,392 |
| 2022-12-16 | 0.0269 | 0.0268 | 0.0299 | 0.0261 | 0.00% | 4321 | 1,447,790,000 | 40,474,522 |
| 2022-12-15 | 0.025 | 0.0268 | 0.0269 | 0.025 | +6.77% | 3875 | 1,082,840,000 | 28,368,124 |
| 2022-12-14 | 0.02365 | 0.0251 | 0.0267 | 0.02365 | +5.46% | 5048 | 1,266,350,000 | 32,480,362 |
| 2022-12-13 | 0.02395 | 0.0238 | 0.02425 | 0.02365 | 0.00% | 236 | 36,450,000 | 870,641 |
| 2022-12-12 | 0.024 | 0.0238 | 0.0249 | 0.0236 | -1.04% | 682 | 143,890,000 | 3,458,360 |
| 2022-12-09 | 0.0238 | 0.02405 | 0.0245 | 0.0234 | +2.12% | 460 | 185,160,000 | 4,404,281 |
| 2022-12-08 | 0.02355 | 0.02355 | 0.024 | 0.02335 | -1.26% | 342 | 62,330,000 | 1,463,755 |
| 2022-12-07 | 0.02425 | 0.02385 | 0.02425 | 0.02355 | -1.04% | 373 | 88,960,000 | 2,112,390 |
| 2022-12-06 | 0.02415 | 0.0241 | 0.02425 | 0.0238 | -0.21% | 318 | 81,800,000 | 1,965,407 |
| 2022-12-05 | 0.02405 | 0.02415 | 0.0243 | 0.02395 | 0.00% | 345 | 63,500,000 | 1,531,158 |
| 2022-12-02 | 0.02425 | 0.02415 | 0.02465 | 0.0239 | -0.41% | 379 | 93,800,000 | 2,266,041 |
| 2022-12-01 | 0.0256 | 0.02425 | 0.0256 | 0.024 | +0.83% | 442 | 97,490,000 | 2,372,744 |
| 2022-11-30 | 0.02465 | 0.02405 | 0.02485 | 0.02395 | -2.24% | 592 | 187,300,000 | 4,546,429 |
| 2022-11-29 | 0.0241 | 0.0246 | 0.0253 | 0.0241 | +1.23% | 734 | 341,850,000 | 8,361,629 |
| 2022-11-28 | 0.02405 | 0.0243 | 0.0253 | 0.02395 | -0.82% | 1349 | 437,170,000 | 10,770,894 |
| 2022-11-25 | 0.0239 | 0.0245 | 0.02555 | 0.02325 | +5.38% | 3044 | 1,175,600,000 | 28,710,642 |
| 2022-11-24 | 0.02285 | 0.02325 | 0.02395 | 0.0224 | +2.65% | 949 | 301,140,000 | 7,029,765 |
| 2022-11-23 | 0.02285 | 0.02265 | 0.02285 | 0.0222 | +0.89% | 499 | 225,270,000 | 5,068,514 |
| 2022-11-22 | 0.02265 | 0.02245 | 0.02265 | 0.0223 | -0.22% | 325 | 113,190,000 | 2,532,371 |
| 2022-11-21 | 0.0231 | 0.0225 | 0.0233 | 0.02245 | -1.75% | 366 | 103,590,000 | 2,338,014 |
| 2022-11-18 | 0.02285 | 0.0229 | 0.023 | 0.0228 | +0.22% | 207 | 49,510,000 | 1,132,275 |
| 2022-11-17 | 0.023 | 0.02285 | 0.0233 | 0.02285 | -0.65% | 275 | 59,990,000 | 1,381,768 |
| 2022-11-16 | 0.0231 | 0.023 | 0.02395 | 0.0228 | -0.22% | 447 | 189,450,000 | 4,411,813 |
| 2022-11-15 | 0.0226 | 0.02305 | 0.0245 | 0.02225 | +1.10% | 1220 | 532,240,000 | 12,408,842 |
| 2022-11-14 | 0.02295 | 0.0228 | 0.02315 | 0.0225 | -0.22% | 492 | 171,280,000 | 3,909,569 |
| 2022-11-11 | 0.02295 | 0.02285 | 0.02345 | 0.02265 | +0.88% | 500 | 193,930,000 | 4,455,267 |
| 2022-11-10 | 0.02285 | 0.02265 | 0.0231 | 0.0224 | -0.44% | 726 | 220,920,000 | 4,993,822 |
| 2022-11-09 | 0.02345 | 0.02275 | 0.02395 | 0.0225 | -2.99% | 745 | 196,440,000 | 4,483,253 |
| 2022-11-08 | 0.02405 | 0.02345 | 0.02405 | 0.02335 | -2.09% | 450 | 92,100,000 | 2,166,829 |
| 2022-11-07 | 0.024 | 0.02395 | 0.02435 | 0.0237 | -0.21% | 410 | 82,410,000 | 1,972,282 |
| 2022-11-03 | 0.02445 | 0.024 | 0.0246 | 0.02345 | -1.84% | 633 | 159,280,000 | 3,790,771 |
| 2022-11-02 | 0.0242 | 0.02445 | 0.0246 | 0.02395 | +1.03% | 662 | 88,550,000 | 2,155,951 |
| 2022-11-01 | 0.0237 | 0.0242 | 0.025 | 0.0237 | +0.83% | 686 | 171,740,000 | 4,214,569 |
| 2022-10-31 | 0.0234 | 0.024 | 0.0244 | 0.02295 | +3.67% | 753 | 261,100,000 | 6,201,588 |
| 2022-10-28 | 0.0234 | 0.02315 | 0.0236 | 0.02275 | -1.07% | 570 | 121,700,000 | 2,830,296 |
| 2022-10-27 | 0.02325 | 0.0234 | 0.0244 | 0.02295 | +0.65% | 1252 | 360,530,000 | 8,451,842 |
| 2022-10-26 | 0.0232 | 0.02325 | 0.02345 | 0.0228 | 0.00% | 385 | 99,970,000 | 2,314,665 |
| 2022-10-25 | 0.02345 | 0.02325 | 0.0237 | 0.0229 | +0.65% | 749 | 200,220,000 | 4,656,340 |
| 2022-10-24 | 0.02355 | 0.0231 | 0.0236 | 0.02295 | +0.22% | 229 | 36,400,000 | 847,143 |
| 2022-10-21 | 0.02335 | 0.02305 | 0.0235 | 0.02275 | -0.22% | 199 | 49,640,000 | 1,153,338 |
| 2022-10-20 | 0.0234 | 0.0231 | 0.0234 | 0.0228 | +0.65% | 285 | 40,010,000 | 922,951 |
| 2022-10-19 | 0.02335 | 0.02295 | 0.02335 | 0.0225 | -2.34% | 389 | 120,220,000 | 2,734,435 |
| 2022-10-18 | 0.02355 | 0.0235 | 0.0237 | 0.0231 | -0.21% | 262 | 40,280,000 | 939,418 |
| 2022-10-17 | 0.0224 | 0.02355 | 0.0237 | 0.0224 | +3.74% | 354 | 71,580,000 | 1,671,097 |
| 2022-10-14 | 0.02265 | 0.0227 | 0.02295 | 0.02245 | 0.00% | 182 | 37,220,000 | 846,074 |
| 2022-10-13 | 0.02365 | 0.0227 | 0.02365 | 0.02225 | -0.66% | 531 | 192,560,000 | 4,422,467 |
| 2022-10-12 | 0.0219 | 0.02285 | 0.02545 | 0.02175 | +4.34% | 1192 | 374,780,000 | 8,844,440 |
| 2022-10-11 | 0.0219 | 0.0219 | 0.0221 | 0.02135 | 0.00% | 774 | 189,910,000 | 4,106,445 |
| 2022-10-10 | 0.02195 | 0.0219 | 0.022 | 0.0212 | +2.82% | 277 | 65,310,000 | 1,410,266 |
| 2022-10-07 | 0.0223 | 0.0213 | 0.0223 | 0.02115 | -0.93% | 189 | 45,500,000 | 974,385 |
| 2022-10-06 | 0.0215 | 0.0215 | 0.02185 | 0.0212 | 0.00% | 150 | 32,950,000 | 708,171 |
| 2022-10-05 | 0.02185 | 0.0215 | 0.02195 | 0.0211 | -1.38% | 216 | 40,590,000 | 868,934 |
| 2022-10-04 | 0.0225 | 0.0218 | 0.02335 | 0.02145 | -2.24% | 356 | 59,410,000 | 1,311,498 |
| 2022-10-03 | 0.0215 | 0.0223 | 0.0226 | 0.02055 | +6.19% | 531 | 160,720,000 | 3,493,964 |
| 2022-09-30 | 0.0212 | 0.021 | 0.0213 | 0.0203 | +2.44% | 297 | 56,390,000 | 1,175,904 |
| 2022-09-29 | 0.021 | 0.0205 | 0.0219 | 0.02015 | -4.65% | 481 | 81,360,000 | 1,693,466 |
| 2022-09-28 | 0.0214 | 0.0215 | 0.02195 | 0.02105 | +1.18% | 307 | 48,020,000 | 1,028,485 |
| 2022-09-27 | 0.02215 | 0.02125 | 0.0226 | 0.0206 | -4.06% | 608 | 153,550,000 | 3,317,016 |
| 2022-09-26 | 0.02455 | 0.02215 | 0.02455 | 0.021 | -10.51% | 1693 | 506,430,000 | 11,020,511 |
| 2022-09-23 | 0.026 | 0.02475 | 0.02625 | 0.02445 | -5.17% | 542 | 86,170,000 | 2,151,041 |
| 2022-09-22 | 0.0254 | 0.0261 | 0.02695 | 0.0254 | +2.76% | 548 | 119,760,000 | 3,144,202 |
| 2022-09-21 | 0.02525 | 0.0254 | 0.02675 | 0.02385 | -5.93% | 957 | 221,980,000 | 5,631,640 |
| 2022-09-20 | 0.0291 | 0.027 | 0.0293 | 0.0261 | -6.90% | 1149 | 222,520,000 | 6,118,440 |
| 2022-09-19 | 0.02945 | 0.029 | 0.0297 | 0.0288 | -1.53% | 634 | 106,920,000 | 3,112,992 |
| 2022-09-16 | 0.0297 | 0.02945 | 0.02975 | 0.0289 | +0.17% | 511 | 92,650,000 | 2,720,299 |
| 2022-09-15 | 0.02915 | 0.0294 | 0.02975 | 0.02905 | +0.86% | 368 | 45,870,000 | 1,347,865 |
| 2022-09-14 | 0.02955 | 0.02915 | 0.02955 | 0.0286 | -1.35% | 594 | 90,450,000 | 2,624,734 |
| 2022-09-13 | 0.03015 | 0.02955 | 0.03015 | 0.0291 | -1.17% | 831 | 185,180,000 | 5,473,683 |
| 2022-09-12 | 0.02885 | 0.0299 | 0.0316 | 0.0284 | +4.18% | 4161 | 1,008,960,000 | 30,838,894 |
| 2022-09-09 | 0.02845 | 0.0287 | 0.0289 | 0.0282 | +1.23% | 235 | 41,120,000 | 1,175,312 |
| 2022-09-08 | 0.02875 | 0.02835 | 0.02875 | 0.02815 | -1.22% | 276 | 33,070,000 | 940,445 |
| 2022-09-07 | 0.02865 | 0.0287 | 0.02885 | 0.02815 | +0.17% | 399 | 73,890,000 | 2,110,912 |
| 2022-09-06 | 0.0299 | 0.02865 | 0.0299 | 0.02785 | -1.88% | 815 | 137,350,000 | 3,945,676 |
| 2022-09-05 | 0.028 | 0.0292 | 0.02955 | 0.028 | +1.04% | 614 | 97,010,000 | 2,838,376 |
| 2022-09-02 | 0.0289 | 0.0289 | 0.0298 | 0.02835 | 0.00% | 927 | 124,320,000 | 3,607,821 |
| 2022-09-01 | 0.0284 | 0.0289 | 0.029 | 0.028 | +1.58% | 450 | 94,630,000 | 2,695,297 |
| 2022-08-31 | 0.02905 | 0.02845 | 0.02925 | 0.0279 | -2.07% | 826 | 149,350,000 | 4,230,060 |
| 2022-08-30 | 0.0292 | 0.02905 | 0.03 | 0.0287 | +1.57% | 889 | 117,410,000 | 3,445,476 |
| 2022-08-29 | 0.02805 | 0.0286 | 0.029 | 0.02805 | +1.42% | 407 | 86,440,000 | 2,467,998 |
| 2022-08-26 | 0.0279 | 0.0282 | 0.02865 | 0.0276 | +1.26% | 303 | 102,290,000 | 2,880,908 |
| 2022-08-25 | 0.0274 | 0.02785 | 0.02805 | 0.0274 | +0.18% | 312 | 66,370,000 | 1,848,987 |
| 2022-08-24 | 0.0282 | 0.0278 | 0.0282 | 0.0275 | +0.18% | 181 | 38,510,000 | 1,065,601 |
| 2022-08-23 | 0.02775 | 0.02775 | 0.0281 | 0.0277 | 0.00% | 165 | 21,800,000 | 608,848 |
| 2022-08-22 | 0.02735 | 0.02775 | 0.02825 | 0.0272 | -0.18% | 194 | 28,540,000 | 799,581 |
| 2022-08-19 | 0.02745 | 0.0278 | 0.02825 | 0.02715 | +0.72% | 303 | 42,990,000 | 1,195,902 |
| 2022-08-18 | 0.0277 | 0.0276 | 0.02805 | 0.0274 | -0.18% | 207 | 23,470,000 | 646,272 |
| 2022-08-17 | 0.0282 | 0.02765 | 0.0283 | 0.02755 | -1.60% | 243 | 44,290,000 | 1,232,216 |
| 2022-08-16 | 0.0281 | 0.0281 | 0.0283 | 0.0279 | -0.53% | 206 | 25,800,000 | 724,007 |
| 2022-08-15 | 0.0271 | 0.02825 | 0.02825 | 0.0271 | +2.73% | 365 | 59,610,000 | 1,658,144 |
| 2022-08-12 | 0.027 | 0.0275 | 0.02765 | 0.0268 | +1.66% | 247 | 62,050,000 | 1,686,496 |
| 2022-08-11 | 0.02775 | 0.02705 | 0.0278 | 0.0268 | -1.28% | 431 | 119,580,000 | 3,254,001 |
| 2022-08-10 | 0.0275 | 0.0274 | 0.0277 | 0.0272 | -1.26% | 251 | 69,900,000 | 1,918,180 |
| 2022-08-09 | 0.02705 | 0.02775 | 0.02775 | 0.0269 | +2.59% | 222 | 39,300,000 | 1,070,490 |
| 2022-08-08 | 0.0269 | 0.02705 | 0.0273 | 0.02675 | +1.12% | 256 | 23,080,000 | 624,563 |
| 2022-08-05 | 0.02755 | 0.02675 | 0.02755 | 0.0265 | -1.47% | 295 | 70,780,000 | 1,908,872 |
| 2022-08-04 | 0.02715 | 0.02715 | 0.0277 | 0.027 | +0.18% | 223 | 33,740,000 | 917,112 |
| 2022-08-03 | 0.02775 | 0.0271 | 0.02775 | 0.02665 | -0.37% | 344 | 82,390,000 | 2,226,610 |
| 2022-08-02 | 0.0279 | 0.0272 | 0.02795 | 0.02695 | -2.86% | 345 | 66,380,000 | 1,813,105 |
| 2022-08-01 | 0.02865 | 0.028 | 0.02865 | 0.0278 | -0.88% | 354 | 57,690,000 | 1,619,872 |
| 2022-07-29 | 0.02805 | 0.02825 | 0.0288 | 0.02785 | +0.18% | 412 | 116,020,000 | 3,287,636 |
| 2022-07-28 | 0.02795 | 0.0282 | 0.0289 | 0.0273 | +1.62% | 948 | 292,420,000 | 8,257,168 |
| 2022-07-27 | 0.0286 | 0.02775 | 0.02865 | 0.0275 | -0.89% | 623 | 155,380,000 | 4,365,038 |
| 2022-07-26 | 0.02705 | 0.028 | 0.0281 | 0.0267 | +3.70% | 836 | 239,060,000 | 6,528,351 |
| 2022-07-25 | 0.0265 | 0.027 | 0.027 | 0.02625 | +1.89% | 545 | 128,980,000 | 3,441,303 |
| 2022-07-22 | 0.02675 | 0.0265 | 0.02675 | 0.0264 | +0.57% | 375 | 135,020,000 | 3,584,118 |
| 2022-07-21 | 0.02695 | 0.02635 | 0.0271 | 0.02555 | -1.86% | 457 | 95,460,000 | 2,498,325 |
| 2022-07-20 | 0.0264 | 0.02685 | 0.027 | 0.0263 | +2.09% | 272 | 48,570,000 | 1,292,088 |
| 2022-07-19 | 0.02735 | 0.0263 | 0.0277 | 0.026 | -3.66% | 690 | 137,780,000 | 3,682,158 |
| 2022-07-18 | 0.02705 | 0.0273 | 0.0273 | 0.0263 | +0.74% | 482 | 129,770,000 | 3,510,556 |
| 2022-07-15 | 0.02725 | 0.0271 | 0.02735 | 0.027 | -0.37% | 226 | 61,710,000 | 1,672,190 |
| 2022-07-14 | 0.02735 | 0.0272 | 0.02775 | 0.02695 | +0.18% | 339 | 70,330,000 | 1,913,597 |
| 2022-07-13 | 0.02735 | 0.02715 | 0.02735 | 0.0266 | +0.18% | 374 | 96,150,000 | 2,597,358 |
| 2022-07-12 | 0.0272 | 0.0271 | 0.0273 | 0.02665 | +0.56% | 389 | 91,970,000 | 2,480,150 |
| 2022-07-11 | 0.02715 | 0.02695 | 0.0276 | 0.02695 | -2.00% | 259 | 40,330,000 | 1,092,569 |
| 2022-07-08 | 0.0274 | 0.0275 | 0.0278 | 0.0272 | +0.73% | 223 | 28,200,000 | 775,238 |
| 2022-07-07 | 0.02745 | 0.0273 | 0.02745 | 0.027 | +0.74% | 293 | 54,220,000 | 1,473,717 |
| 2022-07-06 | 0.02775 | 0.0271 | 0.0278 | 0.0269 | -1.09% | 453 | 98,910,000 | 2,701,284 |
| 2022-07-05 | 0.02775 | 0.0274 | 0.02775 | 0.02695 | +0.74% | 313 | 41,690,000 | 1,142,564 |
| 2022-07-04 | 0.0273 | 0.0272 | 0.02795 | 0.02665 | -0.73% | 466 | 72,710,000 | 1,980,772 |
| 2022-07-01 | 0.02655 | 0.0274 | 0.0277 | 0.0262 | +2.43% | 491 | 98,490,000 | 2,656,850 |
| 2022-06-30 | 0.02845 | 0.02675 | 0.02985 | 0.0261 | -5.31% | 1313 | 261,580,000 | 7,182,127 |
| 2022-06-29 | 0.02855 | 0.02825 | 0.0289 | 0.02795 | -1.74% | 370 | 35,500,000 | 1,003,703 |
| 2022-06-28 | 0.0285 | 0.02875 | 0.02895 | 0.0285 | +0.52% | 288 | 22,850,000 | 656,169 |
| 2022-06-27 | 0.0286 | 0.0286 | 0.0289 | 0.02845 | 0.00% | 231 | 32,730,000 | 937,291 |
| 2022-06-24 | 0.02905 | 0.0286 | 0.02905 | 0.02825 | +0.53% | 224 | 35,050,000 | 1,000,305 |
| 2022-06-23 | 0.02805 | 0.02845 | 0.02875 | 0.02805 | -0.87% | 218 | 32,510,000 | 927,600 |
| 2022-06-22 | 0.0285 | 0.0287 | 0.02885 | 0.0281 | -0.17% | 228 | 34,920,000 | 993,341 |
| 2022-06-21 | 0.02915 | 0.02875 | 0.0295 | 0.0285 | -1.88% | 439 | 47,460,000 | 1,370,344 |
| 2022-06-20 | 0.0292 | 0.0293 | 0.0297 | 0.02885 | +0.34% | 354 | 52,980,000 | 1,553,637 |
| 2022-06-17 | 0.02945 | 0.0292 | 0.02945 | 0.029 | 0.00% | 236 | 38,500,000 | 1,120,718 |
| 2022-06-16 | 0.02865 | 0.0292 | 0.02925 | 0.02865 | +1.39% | 335 | 79,900,000 | 2,317,494 |
| 2022-06-15 | 0.02825 | 0.0288 | 0.0291 | 0.02815 | +1.23% | 295 | 57,240,000 | 1,632,670 |
| 2022-06-14 | 0.02835 | 0.02845 | 0.02885 | 0.02795 | +1.07% | 362 | 60,960,000 | 1,737,673 |
| 2022-06-10 | 0.0282 | 0.02815 | 0.0283 | 0.02785 | -0.18% | 159 | 29,160,000 | 818,057 |
| 2022-06-09 | 0.02845 | 0.0282 | 0.02865 | 0.0275 | -0.18% | 264 | 76,070,000 | 2,139,703 |
| 2022-06-08 | 0.02745 | 0.02825 | 0.02835 | 0.02745 | +2.36% | 240 | 62,100,000 | 1,735,922 |
| 2022-06-07 | 0.0279 | 0.0276 | 0.02795 | 0.0272 | -0.72% | 276 | 60,120,000 | 1,652,956 |
| 2022-06-06 | 0.0272 | 0.0278 | 0.0286 | 0.0271 | +0.72% | 420 | 102,650,000 | 2,841,742 |
| 2022-06-03 | 0.028 | 0.0276 | 0.028 | 0.0273 | -1.08% | 584 | 132,400,000 | 3,648,667 |
| 2022-06-02 | 0.02855 | 0.0279 | 0.02875 | 0.0279 | -2.11% | 352 | 130,490,000 | 3,667,607 |
| 2022-06-01 | 0.02835 | 0.0285 | 0.029 | 0.028 | -0.18% | 578 | 184,860,000 | 5,273,786 |
| 2022-05-31 | 0.02855 | 0.02855 | 0.02945 | 0.0283 | 0.00% | 625 | 126,270,000 | 3,619,595 |
| 2022-05-30 | 0.0287 | 0.02855 | 0.029 | 0.02825 | +0.35% | 472 | 97,470,000 | 2,782,563 |
| 2022-05-27 | 0.0282 | 0.02845 | 0.0287 | 0.0281 | -0.70% | 768 | 153,450,000 | 4,366,940 |
| 2022-05-26 | 0.02855 | 0.02865 | 0.0287 | 0.02815 | +0.88% | 609 | 94,480,000 | 2,690,173 |
| 2022-05-25 | 0.02865 | 0.0284 | 0.0288 | 0.02785 | -0.53% | 579 | 85,350,000 | 2,421,366 |
| 2022-05-24 | 0.02895 | 0.02855 | 0.029 | 0.02805 | -0.87% | 711 | 176,200,000 | 5,025,284 |
| 2022-05-23 | 0.02965 | 0.0288 | 0.02965 | 0.02845 | -1.54% | 853 | 179,050,000 | 5,171,225 |
| 2022-05-20 | 0.03035 | 0.02925 | 0.0305 | 0.02925 | -2.82% | 1007 | 191,410,000 | 5,698,338 |
| 2022-05-19 | 0.0308 | 0.0301 | 0.0308 | 0.02955 | -2.27% | 1156 | 239,460,000 | 7,211,745 |
| 2022-05-18 | 0.03145 | 0.0308 | 0.03145 | 0.0301 | -1.12% | 1962 | 431,190,000 | 13,243,199 |
| 2022-05-17 | 0.03405 | 0.03115 | 0.0359 | 0.02905 | -9.05% | 5691 | 2,410,010,000 | 75,712,710 |
| 2022-05-16 | 0.0333 | 0.03425 | 0.03485 | 0.03315 | +4.26% | 1149 | 438,310,000 | 14,996,836 |
| 2022-05-13 | 0.03215 | 0.03285 | 0.03445 | 0.0309 | +2.50% | 1298 | 626,610,000 | 20,544,739 |
| 2022-05-12 | 0.03485 | 0.03205 | 0.03485 | 0.0309 | -3.32% | 1525 | 560,400,000 | 18,172,516 |
| 2022-05-11 | 0.03 | 0.03315 | 0.03365 | 0.0291 | +11.24% | 1989 | 692,650,000 | 21,979,057 |
| 2022-05-06 | 0.029 | 0.0298 | 0.032 | 0.029 | +1.36% | 2024 | 544,270,000 | 16,641,129 |
| 2022-05-05 | 0.02875 | 0.0294 | 0.02975 | 0.0287 | +2.26% | 858 | 280,140,000 | 8,167,748 |
| 2022-05-04 | 0.02995 | 0.02875 | 0.0303 | 0.02765 | -4.01% | 2661 | 908,490,000 | 25,812,751 |
| 2022-04-29 | 0.03005 | 0.02995 | 0.03015 | 0.0296 | -0.33% | 360 | 77,450,000 | 2,314,956 |
| 2022-04-28 | 0.0305 | 0.03005 | 0.03085 | 0.02965 | -1.31% | 636 | 223,550,000 | 6,748,480 |
| 2022-04-27 | 0.02925 | 0.03045 | 0.0307 | 0.02925 | +2.35% | 480 | 106,900,000 | 3,207,740 |
| 2022-04-26 | 0.02915 | 0.02975 | 0.0299 | 0.0283 | +2.76% | 545 | 198,630,000 | 5,864,583 |
| 2022-04-25 | 0.0303 | 0.02895 | 0.0304 | 0.02895 | -3.98% | 746 | 358,520,000 | 10,537,681 |
| 2022-04-22 | 0.03035 | 0.03015 | 0.0307 | 0.02985 | -0.66% | 428 | 181,090,000 | 5,462,739 |
| 2022-04-21 | 0.0308 | 0.03035 | 0.0308 | 0.0295 | -0.65% | 678 | 173,380,000 | 5,204,624 |
| 2022-04-20 | 0.03 | 0.03055 | 0.03085 | 0.02905 | +1.50% | 593 | 297,550,000 | 9,027,676 |
| 2022-04-19 | 0.0312 | 0.0301 | 0.0312 | 0.02945 | -2.59% | 686 | 322,250,000 | 9,690,500 |
| 2022-04-18 | 0.03025 | 0.0309 | 0.03125 | 0.03005 | +1.81% | 520 | 247,020,000 | 7,585,700 |
| 2022-04-15 | 0.03015 | 0.03035 | 0.0306 | 0.02925 | +0.66% | 715 | 278,980,000 | 8,421,554 |
| 2022-04-14 | 0.0308 | 0.03015 | 0.03125 | 0.03 | -1.95% | 629 | 336,630,000 | 10,316,803 |
| 2022-04-13 | 0.0308 | 0.03075 | 0.03135 | 0.0303 | -0.16% | 540 | 153,490,000 | 4,751,861 |
| 2022-04-12 | 0.03195 | 0.0308 | 0.0321 | 0.02905 | -2.99% | 1277 | 387,280,000 | 11,819,321 |
| 2022-04-11 | 0.034 | 0.03175 | 0.03495 | 0.0307 | -6.48% | 1637 | 1,184,050,000 | 38,629,207 |
| 2022-04-08 | 0.036 | 0.03395 | 0.03625 | 0.03315 | -4.10% | 846 | 192,780,000 | 6,686,388 |
| 2022-04-07 | 0.03695 | 0.0354 | 0.03695 | 0.035 | -2.34% | 834 | 214,360,000 | 7,703,392 |
| 2022-04-06 | 0.03955 | 0.03625 | 0.03955 | 0.0355 | -2.55% | 1245 | 260,360,000 | 9,640,863 |
| 2022-04-05 | 0.03505 | 0.0372 | 0.0405 | 0.03445 | +5.83% | 4623 | 1,519,990,000 | 57,050,284 |
| 2022-04-04 | 0.0344 | 0.03515 | 0.0365 | 0.03135 | +4.93% | 1242 | 350,420,000 | 12,018,227 |
| 2022-04-01 | 0.03485 | 0.0335 | 0.0377 | 0.033 | -2.47% | 1357 | 407,010,000 | 14,109,975 |
| 2022-03-31 | 0.0322 | 0.03435 | 0.03475 | 0.0322 | +7.68% | 962 | 659,230,000 | 22,104,777 |
| 2022-03-30 | 0.02955 | 0.0319 | 0.0321 | 0.02955 | +5.45% | 317 | 79,550,000 | 2,514,914 |
| 2022-03-29 | 0.0298 | 0.03025 | 0.03705 | 0.0288 | -0.33% | 371 | 95,310,000 | 2,939,926 |
| 2022-03-28 | 0.0323 | 0.03035 | 0.0323 | 0.02655 | -7.04% | 602 | 177,340,000 | 5,381,416 |
| 2022-02-25 | 0.0317 | 0.03265 | 0.0345 | 0.03 | +5.66% | 939 | 312,390,000 | 9,974,529 |
| 2022-02-24 | 0.03685 | 0.0309 | 0.03685 | 0.025 | -24.17% | 754 | 298,250,000 | 9,276,975 |
| 2022-02-22 | 0.04365 | 0.04075 | 0.0445 | 0.03975 | -8.01% | 1084 | 349,630,000 | 14,458,768 |
| 2022-02-21 | 0.04825 | 0.0443 | 0.0486 | 0.0423 | -7.61% | 691 | 84,100,000 | 3,810,732 |
| 2022-02-18 | 0.05025 | 0.04795 | 0.05025 | 0.0469 | -4.10% | 465 | 65,850,000 | 3,170,890 |
| 2022-02-17 | 0.05145 | 0.05 | 0.05175 | 0.04965 | -2.91% | 213 | 24,880,000 | 1,246,507 |
| 2022-02-16 | 0.052 | 0.0515 | 0.05345 | 0.051 | -0.87% | 202 | 223,360,000 | 11,612,822 |
| 2022-02-15 | 0.0509 | 0.05195 | 0.05195 | 0.05085 | +1.07% | 152 | 12,130,000 | 623,718 |
| 2022-02-14 | 0.05125 | 0.0514 | 0.05185 | 0.05035 | +0.29% | 170 | 14,090,000 | 719,429 |
| 2022-02-11 | 0.05275 | 0.05125 | 0.05275 | 0.05055 | -1.16% | 152 | 25,280,000 | 1,301,243 |
| 2022-02-10 | 0.05235 | 0.05185 | 0.05295 | 0.05145 | -0.29% | 139 | 13,600,000 | 711,728 |
| 2022-02-09 | 0.0515 | 0.052 | 0.0528 | 0.0512 | +1.36% | 224 | 96,180,000 | 5,043,997 |
| 2022-02-08 | 0.05125 | 0.0513 | 0.05165 | 0.05025 | +0.29% | 174 | 19,710,000 | 1,003,510 |
| 2022-02-07 | 0.05085 | 0.05115 | 0.05125 | 0.05045 | +1.09% | 98 | 8,120,000 | 414,003 |
| 2022-02-04 | 0.0509 | 0.0506 | 0.05125 | 0.0505 | -0.20% | 86 | 6,440,000 | 327,476 |
| 2022-02-03 | 0.05065 | 0.0507 | 0.05085 | 0.0498 | -0.20% | 190 | 19,160,000 | 963,188 |
| 2022-02-02 | 0.0515 | 0.0508 | 0.05255 | 0.05065 | -0.20% | 178 | 22,820,000 | 1,173,035 |
| 2022-02-01 | 0.0515 | 0.0509 | 0.0524 | 0.05055 | -2.21% | 202 | 22,470,000 | 1,150,044 |
| 2022-01-31 | 0.05075 | 0.05205 | 0.05235 | 0.05075 | +2.06% | 232 | 17,820,000 | 922,194 |
| 2022-01-28 | 0.05085 | 0.051 | 0.05135 | 0.04965 | +1.29% | 183 | 40,170,000 | 2,039,852 |
| 2022-01-27 | 0.05 | 0.05035 | 0.0508 | 0.04905 | +1.72% | 213 | 27,220,000 | 1,364,728 |
| 2022-01-26 | 0.0483 | 0.0495 | 0.0501 | 0.04815 | +2.48% | 247 | 35,000,000 | 1,721,915 |
| 2022-01-25 | 0.04805 | 0.0483 | 0.0501 | 0.04705 | -0.21% | 396 | 51,760,000 | 2,517,391 |
| 2022-01-24 | 0.04905 | 0.0484 | 0.052 | 0.04775 | -1.02% | 656 | 80,560,000 | 3,995,976 |
| 2022-01-21 | 0.04975 | 0.0489 | 0.04975 | 0.04855 | -1.71% | 198 | 16,890,000 | 828,910 |
| 2022-01-20 | 0.0497 | 0.04975 | 0.0512 | 0.04915 | +0.51% | 162 | 14,600,000 | 730,254 |
| 2022-01-19 | 0.0481 | 0.0495 | 0.05105 | 0.0478 | +0.41% | 332 | 47,430,000 | 2,322,769 |
| 2022-01-18 | 0.05015 | 0.0493 | 0.05015 | 0.04805 | -0.90% | 297 | 40,520,000 | 1,981,553 |
| 2022-01-17 | 0.0501 | 0.04975 | 0.05095 | 0.049 | -1.78% | 190 | 10,680,000 | 533,589 |
| 2022-01-14 | 0.05095 | 0.05065 | 0.052 | 0.04935 | -0.49% | 286 | 46,420,000 | 2,331,350 |
| 2022-01-13 | 0.0522 | 0.0509 | 0.05225 | 0.0507 | -2.02% | 178 | 14,780,000 | 762,709 |
| 2022-01-12 | 0.05155 | 0.05195 | 0.0523 | 0.05155 | +0.68% | 110 | 3,660,000 | 190,341 |
| 2022-01-11 | 0.0525 | 0.0516 | 0.0535 | 0.0511 | -0.29% | 198 | 11,710,000 | 606,611 |
| 2022-01-10 | 0.05205 | 0.05175 | 0.0537 | 0.05155 | -2.17% | 213 | 14,940,000 | 779,265 |
| 2022-01-06 | 0.0531 | 0.0529 | 0.0532 | 0.05185 | +0.57% | 136 | 11,810,000 | 617,960 |
| 2022-01-05 | 0.05435 | 0.0526 | 0.05435 | 0.0525 | -1.96% | 195 | 14,010,000 | 745,604 |
| 2022-01-04 | 0.05305 | 0.05365 | 0.0543 | 0.05305 | +0.94% | 155 | 9,410,000 | 506,333 |
| 2022-01-03 | 0.0511 | 0.05315 | 0.0539 | 0.0511 | 0.00% | 256 | 22,870,000 | 1,213,563 |