НМТП (Новороссийский морской торговый порт)
NMTP
8.59 ₽ +0.53% ↑История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 4.39 | 4.5 | 4.695 | 4.39 | +2.62% | 4637 | 12,550,300 | 57,056,823 |
| 2022-12-29 | 4.385 | 4.385 | 4.44 | 4.37 | -0.45% | 1579 | 3,060,700 | 13,470,504 |
| 2022-12-28 | 4.575 | 4.405 | 4.575 | 4.36 | -2.22% | 3112 | 7,322,100 | 32,380,460 |
| 2022-12-27 | 4.33 | 4.505 | 4.78 | 4.325 | +4.28% | 10088 | 32,039,100 | 146,683,957 |
| 2022-12-26 | 4.345 | 4.32 | 4.365 | 4.3 | +0.12% | 1336 | 2,618,800 | 11,336,151 |
| 2022-12-23 | 4.395 | 4.315 | 4.415 | 4.28 | -1.82% | 1616 | 3,256,300 | 14,106,663 |
| 2022-12-22 | 4.315 | 4.395 | 4.68 | 4.29 | +1.62% | 3023 | 8,037,000 | 36,017,897 |
| 2022-12-21 | 4.47 | 4.325 | 4.5 | 4.3 | -2.59% | 1593 | 3,130,800 | 13,815,587 |
| 2022-12-20 | 4.29 | 4.44 | 4.46 | 4.255 | +3.50% | 1507 | 3,453,300 | 15,142,296 |
| 2022-12-19 | 4.32 | 4.29 | 4.32 | 4.235 | -0.23% | 1114 | 1,863,600 | 7,951,284 |
| 2022-12-16 | 4.28 | 4.3 | 4.33 | 4.185 | +0.82% | 1548 | 2,476,700 | 10,597,292 |
| 2022-12-15 | 4.39 | 4.265 | 4.42 | 4.24 | -3.07% | 2076 | 3,961,400 | 17,009,135 |
| 2022-12-14 | 4.53 | 4.4 | 4.53 | 4.39 | -2.22% | 1813 | 2,253,300 | 9,976,241 |
| 2022-12-13 | 4.545 | 4.5 | 4.565 | 4.48 | -0.99% | 1292 | 1,534,900 | 6,934,673 |
| 2022-12-12 | 4.605 | 4.545 | 4.645 | 4.505 | -1.62% | 1085 | 1,627,300 | 7,418,464 |
| 2022-12-09 | 4.61 | 4.62 | 4.655 | 4.585 | +0.22% | 750 | 1,046,100 | 4,840,486 |
| 2022-12-08 | 4.675 | 4.61 | 4.71 | 4.545 | -1.60% | 1223 | 2,204,500 | 10,167,519 |
| 2022-12-07 | 4.65 | 4.685 | 4.775 | 4.645 | -0.95% | 801 | 1,193,200 | 5,589,060 |
| 2022-12-06 | 4.65 | 4.73 | 4.8 | 4.64 | +1.61% | 1035 | 1,539,900 | 7,233,254 |
| 2022-12-05 | 4.65 | 4.655 | 4.685 | 4.615 | +0.43% | 802 | 928,800 | 4,324,008 |
| 2022-12-02 | 4.67 | 4.635 | 4.685 | 4.605 | -0.86% | 964 | 1,394,600 | 6,482,915 |
| 2022-12-01 | 4.695 | 4.675 | 4.72 | 4.665 | -0.32% | 767 | 1,048,000 | 4,910,871 |
| 2022-11-30 | 4.74 | 4.69 | 4.765 | 4.65 | -1.05% | 953 | 1,441,800 | 6,779,632 |
| 2022-11-29 | 4.715 | 4.74 | 4.77 | 4.7 | +0.74% | 584 | 911,700 | 4,306,896 |
| 2022-11-28 | 4.805 | 4.705 | 4.805 | 4.685 | -1.57% | 894 | 1,387,800 | 6,552,131 |
| 2022-11-25 | 4.81 | 4.78 | 4.81 | 4.74 | -0.52% | 834 | 1,359,600 | 6,474,666 |
| 2022-11-24 | 4.765 | 4.805 | 4.82 | 4.73 | +1.69% | 793 | 1,492,000 | 7,132,966 |
| 2022-11-23 | 4.74 | 4.725 | 4.87 | 4.68 | 0.00% | 1593 | 4,082,800 | 19,579,960 |
| 2022-11-22 | 4.71 | 4.725 | 4.82 | 4.69 | +0.85% | 1287 | 3,623,600 | 17,232,483 |
| 2022-11-21 | 4.875 | 4.685 | 4.885 | 4.6 | -3.90% | 3534 | 8,901,300 | 41,830,918 |
| 2022-11-18 | 4.9 | 4.875 | 5.24 | 4.85 | -0.51% | 5853 | 13,008,000 | 65,650,288 |
| 2022-11-17 | 4.825 | 4.9 | 4.94 | 4.805 | +1.66% | 1432 | 3,243,300 | 15,840,706 |
| 2022-11-16 | 4.83 | 4.82 | 4.875 | 4.73 | -0.41% | 1113 | 2,058,300 | 9,904,420 |
| 2022-11-15 | 4.9 | 4.84 | 4.95 | 4.79 | -0.72% | 1215 | 2,081,200 | 10,101,569 |
| 2022-11-14 | 4.81 | 4.875 | 4.95 | 4.75 | +2.42% | 1747 | 4,184,000 | 20,457,134 |
| 2022-11-11 | 4.79 | 4.76 | 4.835 | 4.74 | -0.10% | 997 | 1,301,900 | 6,217,611 |
| 2022-11-10 | 4.74 | 4.765 | 4.83 | 4.72 | +0.95% | 1046 | 1,755,800 | 8,392,504 |
| 2022-11-09 | 4.96 | 4.72 | 4.99 | 4.705 | -4.45% | 2558 | 5,955,100 | 28,750,588 |
| 2022-11-08 | 4.675 | 4.94 | 5.04 | 4.63 | +5.33% | 7000 | 15,699,500 | 76,736,159 |
| 2022-11-07 | 4.66 | 4.69 | 4.76 | 4.655 | +0.64% | 1108 | 1,569,100 | 7,374,603 |
| 2022-11-03 | 4.705 | 4.66 | 4.72 | 4.57 | -1.69% | 1253 | 2,093,500 | 9,736,422 |
| 2022-11-02 | 4.76 | 4.74 | 4.77 | 4.715 | -0.42% | 567 | 1,069,300 | 5,081,276 |
| 2022-11-01 | 4.76 | 4.76 | 4.78 | 4.72 | +0.11% | 822 | 1,204,000 | 5,720,725 |
| 2022-10-31 | 4.8 | 4.755 | 4.8 | 4.72 | -0.63% | 1012 | 1,366,300 | 6,502,238 |
| 2022-10-28 | 4.84 | 4.785 | 4.85 | 4.72 | -0.73% | 1331 | 1,687,500 | 8,049,055 |
| 2022-10-27 | 4.6 | 4.82 | 4.89 | 4.565 | +5.01% | 3351 | 8,417,700 | 40,352,336 |
| 2022-10-26 | 4.64 | 4.59 | 4.66 | 4.555 | -1.08% | 1345 | 2,047,600 | 9,414,562 |
| 2022-10-25 | 4.595 | 4.64 | 4.69 | 4.56 | +1.20% | 1405 | 2,233,000 | 10,327,109 |
| 2022-10-24 | 4.52 | 4.585 | 4.66 | 4.49 | +2.34% | 1379 | 2,309,700 | 10,585,891 |
| 2022-10-21 | 4.465 | 4.48 | 4.5 | 4.4 | +0.34% | 849 | 843,200 | 3,745,651 |
| 2022-10-20 | 4.465 | 4.465 | 4.545 | 4.365 | 0.00% | 1499 | 2,799,100 | 12,495,694 |
| 2022-10-19 | 4.55 | 4.465 | 4.565 | 4.34 | -2.40% | 1748 | 2,786,700 | 12,400,953 |
| 2022-10-18 | 4.695 | 4.575 | 4.735 | 4.52 | +0.11% | 2001 | 4,033,900 | 18,694,830 |
| 2022-10-17 | 4.57 | 4.57 | 4.75 | 4.53 | +1.11% | 2571 | 4,440,000 | 20,629,621 |
| 2022-10-14 | 4.68 | 4.52 | 4.785 | 4.485 | -3.42% | 3411 | 6,425,300 | 29,542,168 |
| 2022-10-13 | 4.2 | 4.68 | 5.03 | 4.2 | +11.56% | 9646 | 24,507,600 | 115,400,610 |
| 2022-10-12 | 4.02 | 4.195 | 4.4 | 4.02 | +4.35% | 1525 | 2,815,300 | 11,766,167 |
| 2022-10-11 | 4 | 4.02 | 4.105 | 3.9 | +0.75% | 796 | 872,400 | 3,510,864 |
| 2022-10-10 | 3.75 | 3.99 | 3.995 | 3.595 | +4.72% | 1582 | 1,954,400 | 7,521,690 |
| 2022-10-07 | 3.96 | 3.81 | 3.97 | 3.8 | -3.67% | 1326 | 1,781,600 | 6,872,895 |
| 2022-10-06 | 4 | 3.955 | 4.02 | 3.91 | +0.64% | 779 | 912,100 | 3,605,732 |
| 2022-10-05 | 3.98 | 3.93 | 4.02 | 3.83 | -1.63% | 1106 | 1,299,200 | 5,113,964 |
| 2022-10-04 | 4.035 | 3.995 | 4.08 | 3.96 | -0.87% | 948 | 1,009,700 | 4,058,341 |
| 2022-10-03 | 3.865 | 4.03 | 4.1 | 3.8 | +6.05% | 1330 | 1,631,500 | 6,509,062 |
| 2022-09-30 | 3.84 | 3.8 | 3.95 | 3.72 | -1.30% | 1800 | 2,409,600 | 9,260,069 |
| 2022-09-29 | 4 | 3.85 | 4.14 | 3.825 | -3.75% | 1484 | 2,004,100 | 7,888,769 |
| 2022-09-28 | 3.92 | 4 | 4.15 | 3.87 | +2.17% | 1365 | 2,854,400 | 11,402,756 |
| 2022-09-27 | 3.9 | 3.915 | 4.05 | 3.785 | -2.00% | 2568 | 4,393,400 | 17,227,182 |
| 2022-09-26 | 4.075 | 3.995 | 4.27 | 3.815 | -6.88% | 3593 | 5,382,600 | 21,561,825 |
| 2022-09-23 | 4.57 | 4.29 | 4.665 | 4.23 | -5.61% | 2365 | 3,072,700 | 13,366,971 |
| 2022-09-22 | 4.58 | 4.545 | 4.695 | 4.51 | -0.98% | 1530 | 2,334,900 | 10,769,321 |
| 2022-09-21 | 4.5 | 4.59 | 4.665 | 4.28 | -2.03% | 3747 | 5,367,500 | 23,959,357 |
| 2022-09-20 | 5.04 | 4.685 | 5.04 | 4.68 | -6.58% | 3994 | 5,464,600 | 26,406,479 |
| 2022-09-19 | 5.025 | 5.015 | 5.07 | 4.995 | +0.30% | 1712 | 3,010,500 | 15,182,205 |
| 2022-09-16 | 5.015 | 5 | 5.085 | 4.965 | -0.30% | 1350 | 1,569,100 | 7,846,682 |
| 2022-09-15 | 5.1 | 5.015 | 5.1 | 4.99 | -1.18% | 1556 | 4,063,500 | 20,456,497 |
| 2022-09-14 | 5.055 | 5.075 | 5.15 | 5 | -0.49% | 1575 | 1,741,900 | 8,806,511 |
| 2022-09-13 | 5.19 | 5.1 | 5.215 | 5.055 | -1.16% | 2314 | 4,169,000 | 21,374,325 |
| 2022-09-12 | 5.13 | 5.16 | 5.285 | 5.1 | +0.58% | 1865 | 3,651,800 | 19,039,665 |
| 2022-09-09 | 5.125 | 5.13 | 5.14 | 5.075 | +0.10% | 1061 | 1,292,200 | 6,614,728 |
| 2022-09-08 | 5.185 | 5.125 | 5.215 | 5.115 | -1.06% | 859 | 1,271,000 | 6,563,702 |
| 2022-09-07 | 5.275 | 5.18 | 5.275 | 5.125 | 0.00% | 1321 | 2,070,600 | 10,738,474 |
| 2022-09-06 | 5.4 | 5.18 | 5.48 | 5.02 | -3.72% | 3734 | 7,366,000 | 38,961,250 |
| 2022-09-05 | 5.29 | 5.38 | 5.41 | 5.275 | +1.89% | 1924 | 4,061,700 | 21,749,526 |
| 2022-09-02 | 5.29 | 5.28 | 5.445 | 5.23 | -0.19% | 2318 | 4,434,400 | 23,741,369 |
| 2022-09-01 | 5.095 | 5.29 | 5.4 | 5.045 | +3.73% | 3705 | 9,525,000 | 50,370,336 |
| 2022-08-31 | 5.155 | 5.1 | 5.315 | 5 | -1.07% | 1973 | 4,224,500 | 21,590,434 |
| 2022-08-30 | 5.23 | 5.155 | 5.32 | 5.105 | -1.43% | 2028 | 4,494,500 | 23,535,322 |
| 2022-08-29 | 5.135 | 5.23 | 5.345 | 5.055 | +2.15% | 2993 | 6,174,600 | 32,371,894 |
| 2022-08-26 | 5.15 | 5.12 | 5.19 | 5.03 | -0.68% | 1967 | 4,034,700 | 20,587,245 |
| 2022-08-25 | 4.875 | 5.155 | 5.24 | 4.83 | +6.40% | 3560 | 10,452,700 | 53,252,780 |
| 2022-08-24 | 4.9 | 4.845 | 4.91 | 4.84 | -0.72% | 972 | 1,951,000 | 9,508,813 |
| 2022-08-23 | 4.86 | 4.88 | 4.9 | 4.84 | +0.41% | 1802 | 2,015,700 | 9,812,884 |
| 2022-08-22 | 4.845 | 4.86 | 4.92 | 4.82 | -0.31% | 1050 | 2,044,200 | 9,972,581 |
| 2022-08-19 | 5.005 | 4.875 | 5.005 | 4.815 | -2.01% | 1146 | 1,421,800 | 6,964,570 |
| 2022-08-18 | 4.995 | 4.975 | 5.035 | 4.97 | -0.50% | 767 | 893,200 | 4,471,232 |
| 2022-08-17 | 5.04 | 5 | 5.05 | 4.96 | -0.20% | 1013 | 1,222,300 | 6,122,202 |
| 2022-08-16 | 4.97 | 5.01 | 5.055 | 4.94 | +1.31% | 2483 | 2,844,300 | 14,250,282 |
| 2022-08-15 | 4.8 | 4.945 | 4.985 | 4.76 | +3.02% | 1374 | 3,414,200 | 16,604,886 |
| 2022-08-12 | 4.79 | 4.8 | 4.845 | 4.74 | +0.10% | 750 | 1,199,300 | 5,718,520 |
| 2022-08-11 | 4.815 | 4.795 | 4.87 | 4.78 | 0.00% | 1099 | 2,161,400 | 10,437,915 |
| 2022-08-10 | 4.62 | 4.795 | 4.825 | 4.57 | +3.79% | 1481 | 3,059,200 | 14,524,232 |
| 2022-08-09 | 4.565 | 4.62 | 4.63 | 4.5 | +0.65% | 1145 | 1,783,500 | 8,142,334 |
| 2022-08-08 | 4.555 | 4.59 | 4.65 | 4.55 | +2.00% | 1082 | 1,075,800 | 4,957,744 |
| 2022-08-05 | 4.66 | 4.5 | 4.675 | 4.5 | -3.43% | 2118 | 2,230,400 | 10,132,024 |
| 2022-08-04 | 4.64 | 4.66 | 4.675 | 4.605 | +0.32% | 630 | 524,000 | 2,433,437 |
| 2022-08-03 | 4.66 | 4.645 | 4.71 | 4.605 | -0.21% | 1112 | 904,300 | 4,200,835 |
| 2022-08-02 | 4.77 | 4.655 | 4.77 | 4.635 | -2.10% | 1079 | 1,038,700 | 4,879,107 |
| 2022-08-01 | 4.755 | 4.755 | 4.82 | 4.72 | -0.31% | 1065 | 1,401,900 | 6,669,332 |
| 2022-07-29 | 4.745 | 4.77 | 4.795 | 4.7 | +1.38% | 1023 | 1,946,900 | 9,240,668 |
| 2022-07-28 | 4.83 | 4.705 | 4.855 | 4.605 | -2.49% | 1560 | 1,914,800 | 9,111,990 |
| 2022-07-27 | 4.78 | 4.825 | 4.875 | 4.75 | +1.69% | 2625 | 2,436,300 | 11,751,051 |
| 2022-07-26 | 4.69 | 4.745 | 4.75 | 4.615 | +2.04% | 1356 | 1,567,600 | 7,393,593 |
| 2022-07-25 | 4.69 | 4.65 | 4.71 | 4.58 | +0.32% | 1023 | 1,531,700 | 7,128,625 |
| 2022-07-22 | 4.6 | 4.635 | 4.7 | 4.56 | +1.09% | 975 | 1,585,600 | 7,377,536 |
| 2022-07-21 | 4.74 | 4.585 | 4.74 | 4.505 | -3.17% | 1754 | 2,532,200 | 11,584,301 |
| 2022-07-20 | 4.76 | 4.735 | 4.79 | 4.7 | -0.21% | 783 | 788,000 | 3,736,069 |
| 2022-07-19 | 4.825 | 4.745 | 4.88 | 4.655 | -1.56% | 1228 | 2,072,800 | 9,900,885 |
| 2022-07-18 | 4.75 | 4.82 | 4.96 | 4.74 | +1.69% | 1514 | 2,712,400 | 13,134,268 |
| 2022-07-15 | 4.725 | 4.74 | 4.745 | 4.61 | -0.11% | 1390 | 1,915,900 | 8,956,809 |
| 2022-07-14 | 4.8 | 4.745 | 4.8 | 4.64 | -1.15% | 1744 | 2,331,500 | 10,991,208 |
| 2022-07-13 | 4.99 | 4.8 | 5.06 | 4.77 | -4.19% | 2429 | 3,473,300 | 16,891,975 |
| 2022-07-12 | 5.09 | 5.01 | 5.09 | 4.9 | -1.57% | 2503 | 3,592,000 | 17,880,652 |
| 2022-07-11 | 5.07 | 5.09 | 5.27 | 5.005 | -8.37% | 4140 | 7,298,600 | 37,538,150 |
| 2022-07-08 | 5.55 | 5.555 | 5.565 | 5.45 | +0.91% | 2953 | 8,399,900 | 46,362,645 |
| 2022-07-07 | 5.655 | 5.505 | 5.835 | 5.415 | +4.46% | 5196 | 14,236,700 | 79,343,400 |
| 2022-07-06 | 5.325 | 5.27 | 5.355 | 5.235 | -1.03% | 1206 | 2,296,300 | 12,144,620 |
| 2022-07-05 | 5.33 | 5.325 | 5.4 | 5.235 | -0.47% | 1377 | 2,835,300 | 15,042,000 |
| 2022-07-04 | 5.37 | 5.35 | 5.54 | 5.28 | -0.37% | 1672 | 2,325,300 | 12,479,953 |
| 2022-07-01 | 5.365 | 5.37 | 5.4 | 5.285 | +0.56% | 1094 | 1,837,800 | 9,837,345 |
| 2022-06-30 | 5.445 | 5.34 | 5.605 | 5.2 | -1.93% | 3173 | 6,200,600 | 33,280,352 |
| 2022-06-29 | 5.455 | 5.445 | 5.5 | 5.435 | -0.18% | 832 | 1,469,700 | 8,035,789 |
| 2022-06-28 | 5.435 | 5.455 | 5.485 | 5.4 | +0.37% | 910 | 1,192,000 | 6,484,562 |
| 2022-06-27 | 5.4 | 5.435 | 5.495 | 5.4 | +0.65% | 1134 | 1,584,500 | 8,639,517 |
| 2022-06-24 | 5.465 | 5.4 | 5.465 | 5.38 | -0.92% | 934 | 1,521,200 | 8,248,619 |
| 2022-06-23 | 5.535 | 5.45 | 5.55 | 5.325 | -1.54% | 1722 | 2,584,700 | 14,066,401 |
| 2022-06-22 | 5.605 | 5.535 | 5.625 | 5.5 | -0.98% | 1237 | 1,671,800 | 9,279,642 |
| 2022-06-21 | 5.595 | 5.59 | 5.655 | 5.54 | +0.27% | 1143 | 1,910,900 | 10,681,587 |
| 2022-06-20 | 5.59 | 5.575 | 5.67 | 5.565 | -0.09% | 1319 | 2,197,500 | 12,355,926 |
| 2022-06-17 | 5.55 | 5.58 | 5.58 | 5.51 | +0.54% | 849 | 1,248,600 | 6,933,527 |
| 2022-06-16 | 5.59 | 5.55 | 5.72 | 5.535 | -0.54% | 1174 | 2,634,200 | 14,643,418 |
| 2022-06-15 | 5.565 | 5.58 | 5.61 | 5.515 | +0.27% | 898 | 1,258,500 | 7,000,931 |
| 2022-06-14 | 5.51 | 5.565 | 5.65 | 5.51 | +1.18% | 1300 | 1,894,500 | 10,605,537 |
| 2022-06-10 | 5.57 | 5.5 | 5.6 | 5.46 | -1.17% | 1337 | 1,441,000 | 7,987,077 |
| 2022-06-09 | 5.72 | 5.565 | 5.845 | 5.505 | -0.54% | 2302 | 4,626,900 | 26,069,103 |
| 2022-06-08 | 5.28 | 5.595 | 5.695 | 5.275 | +5.97% | 2761 | 6,773,300 | 37,452,187 |
| 2022-06-07 | 5.325 | 5.28 | 5.325 | 5.2 | -0.47% | 708 | 937,700 | 4,928,198 |
| 2022-06-06 | 5.36 | 5.305 | 5.36 | 5.255 | +0.47% | 922 | 1,429,800 | 7,583,146 |
| 2022-06-03 | 5.425 | 5.28 | 5.455 | 5.25 | -2.76% | 1270 | 1,761,400 | 9,374,480 |
| 2022-06-02 | 5.725 | 5.43 | 5.725 | 5.22 | -5.15% | 1438 | 3,376,300 | 18,553,076 |
| 2022-06-01 | 5.72 | 5.725 | 5.79 | 5.59 | 0.00% | 946 | 1,608,600 | 9,182,278 |
| 2022-05-31 | 5.88 | 5.725 | 5.98 | 5.59 | -2.64% | 1374 | 2,160,900 | 12,329,039 |
| 2022-05-30 | 5.705 | 5.88 | 6.115 | 5.6 | +5.09% | 2950 | 5,588,900 | 32,881,315 |
| 2022-05-27 | 5.2 | 5.595 | 6.07 | 5.2 | +5.67% | 3969 | 8,284,600 | 46,456,315 |
| 2022-05-26 | 5.25 | 5.295 | 5.42 | 5.225 | +1.15% | 1018 | 1,309,700 | 6,964,065 |
| 2022-05-25 | 5.21 | 5.235 | 5.29 | 5.2 | +0.58% | 952 | 1,181,300 | 6,167,260 |
| 2022-05-24 | 5.115 | 5.205 | 5.25 | 4.885 | +1.56% | 1594 | 2,189,800 | 11,058,691 |
| 2022-05-23 | 5.3 | 5.125 | 5.325 | 5.1 | -3.57% | 1155 | 1,500,300 | 7,779,379 |
| 2022-05-20 | 5.56 | 5.315 | 5.575 | 5.275 | -1.67% | 1544 | 1,949,100 | 10,461,472 |
| 2022-05-19 | 5.56 | 5.405 | 5.57 | 5.385 | -1.82% | 886 | 1,370,300 | 7,464,791 |
| 2022-05-18 | 5.375 | 5.505 | 5.675 | 5.355 | +2.42% | 1501 | 2,367,500 | 13,136,828 |
| 2022-05-17 | 5.34 | 5.375 | 5.5 | 5.33 | +1.32% | 844 | 1,409,900 | 7,614,190 |
| 2022-05-16 | 5.17 | 5.305 | 5.35 | 5.17 | +1.24% | 924 | 1,490,400 | 7,845,347 |
| 2022-05-13 | 5.245 | 5.24 | 5.41 | 5.075 | +0.58% | 1306 | 2,147,400 | 11,261,038 |
| 2022-05-12 | 5.46 | 5.21 | 5.52 | 5.065 | -4.67% | 1640 | 2,458,900 | 13,054,070 |
| 2022-05-11 | 5.58 | 5.465 | 5.58 | 5.4 | -1.71% | 1034 | 1,429,600 | 7,872,168 |
| 2022-05-06 | 5.685 | 5.56 | 5.725 | 5.51 | -1.16% | 1222 | 2,037,200 | 11,491,876 |
| 2022-05-05 | 5.455 | 5.625 | 5.795 | 5.355 | +4.17% | 1442 | 3,162,000 | 17,693,152 |
| 2022-05-04 | 5.565 | 5.4 | 5.595 | 5.35 | -2.96% | 1150 | 1,639,800 | 8,969,218 |
| 2022-04-29 | 5.595 | 5.565 | 5.76 | 5.52 | -0.36% | 1493 | 1,788,800 | 9,976,199 |
| 2022-04-28 | 5.625 | 5.585 | 5.91 | 5.535 | 0.00% | 2620 | 5,892,900 | 33,616,382 |
| 2022-04-27 | 5.525 | 5.585 | 5.74 | 5.455 | +1.55% | 1399 | 2,681,600 | 14,893,665 |
| 2022-04-26 | 5.24 | 5.5 | 5.55 | 5.06 | +4.96% | 1760 | 5,454,800 | 29,586,536 |
| 2022-04-25 | 5.4 | 5.24 | 5.54 | 5.13 | -2.06% | 1661 | 2,888,200 | 15,364,332 |
| 2022-04-22 | 5.355 | 5.35 | 5.55 | 5.21 | +0.28% | 1569 | 2,712,000 | 14,614,863 |
| 2022-04-21 | 5.35 | 5.335 | 5.77 | 5.215 | +0.38% | 3145 | 6,999,300 | 38,385,479 |
| 2022-04-20 | 5.73 | 5.315 | 5.73 | 5.3 | -5.93% | 3284 | 5,668,700 | 30,636,534 |
| 2022-04-19 | 6.17 | 5.65 | 6.285 | 5.24 | -7.53% | 7852 | 19,886,500 | 111,415,573 |
| 2022-04-18 | 5.23 | 6.11 | 6.63 | 5.22 | +17.05% | 25551 | 63,540,100 | 383,024,343 |
| 2022-04-15 | 4.8 | 5.22 | 6.3 | 4.62 | +8.75% | 13811 | 30,757,700 | 168,890,639 |
| 2022-04-14 | 4.8 | 4.8 | 4.88 | 4.72 | 0.00% | 996 | 3,109,000 | 14,888,218 |
| 2022-04-13 | 4.755 | 4.8 | 4.835 | 4.71 | +1.69% | 853 | 1,685,500 | 8,088,884 |
| 2022-04-12 | 4.79 | 4.72 | 4.84 | 4.7 | -1.77% | 1149 | 2,143,900 | 10,143,711 |
| 2022-04-11 | 4.87 | 4.805 | 4.895 | 4.8 | -1.33% | 1283 | 1,390,500 | 6,723,333 |
| 2022-04-08 | 4.97 | 4.87 | 5 | 4.79 | -2.01% | 1487 | 1,814,100 | 8,846,434 |
| 2022-04-07 | 4.9 | 4.97 | 5.045 | 4.895 | +1.64% | 1094 | 2,509,400 | 12,503,432 |
| 2022-04-06 | 4.65 | 4.89 | 5.03 | 4.645 | +0.10% | 2017 | 2,605,400 | 12,793,597 |
| 2022-04-05 | 5.12 | 4.885 | 5.15 | 4.56 | -3.74% | 2435 | 4,258,900 | 21,049,105 |
| 2022-04-04 | 5 | 5.075 | 5.14 | 4.945 | +1.50% | 2334 | 5,254,100 | 26,619,891 |
| 2022-04-01 | 5.1 | 5 | 5.105 | 4.9 | -1.96% | 3298 | 5,238,500 | 26,260,563 |
| 2022-03-31 | 4.235 | 5.1 | 5.435 | 4.23 | +21.72% | 6456 | 13,656,800 | 69,404,319 |
| 2022-03-30 | 4.045 | 4.19 | 4.2 | 3.905 | +7.99% | 2309 | 4,916,700 | 20,040,952 |
| 2022-03-29 | 3.65 | 3.88 | 4.145 | 3.65 | +6.30% | 2878 | 5,354,100 | 21,447,517 |
| 2022-03-28 | 4.1 | 3.65 | 4.1 | 3.51 | -11.73% | 4242 | 6,241,500 | 22,895,328 |
| 2022-02-25 | 3.945 | 4.135 | 4.965 | 3.945 | +9.10% | 4299 | 8,743,400 | 37,635,012 |
| 2022-02-24 | 5.08 | 3.79 | 5.08 | 3.42 | -32.74% | 6613 | 14,119,400 | 60,545,207 |
| 2022-02-22 | 5.36 | 5.635 | 5.75 | 4.755 | +0.71% | 4781 | 9,460,800 | 49,414,092 |
| 2022-02-21 | 6.255 | 5.595 | 6.3 | 5.105 | -9.32% | 6899 | 12,731,700 | 73,406,836 |
| 2022-02-18 | 6.39 | 6.17 | 6.42 | 6.1 | -2.83% | 1905 | 2,787,700 | 17,375,989 |
| 2022-02-17 | 6.435 | 6.35 | 6.485 | 6.3 | -1.17% | 924 | 1,112,900 | 7,091,075 |
| 2022-02-16 | 6.45 | 6.425 | 6.55 | 6.38 | +0.31% | 1387 | 1,913,200 | 12,427,304 |
| 2022-02-15 | 6.25 | 6.405 | 6.435 | 6.235 | +3.06% | 1314 | 2,231,900 | 14,152,609 |
| 2022-02-14 | 6.3 | 6.215 | 6.325 | 6.165 | -1.35% | 2066 | 3,197,300 | 19,871,549 |
| 2022-02-11 | 6.44 | 6.3 | 6.49 | 6.3 | -2.17% | 1078 | 1,949,800 | 12,435,414 |
| 2022-02-10 | 6.475 | 6.44 | 6.52 | 6.41 | -0.46% | 999 | 1,886,300 | 12,184,209 |
| 2022-02-09 | 6.435 | 6.47 | 6.565 | 6.425 | +1.09% | 1230 | 1,677,300 | 10,895,928 |
| 2022-02-08 | 6.36 | 6.4 | 6.435 | 6.35 | +0.79% | 797 | 1,278,000 | 8,163,956 |
| 2022-02-07 | 6.415 | 6.35 | 6.415 | 6.32 | +0.08% | 725 | 1,056,500 | 6,722,115 |
| 2022-02-04 | 6.355 | 6.345 | 6.4 | 6.285 | +1.44% | 737 | 1,046,400 | 6,645,896 |
| 2022-02-03 | 6.33 | 6.255 | 6.36 | 6.255 | -1.18% | 1055 | 1,391,000 | 8,767,080 |
| 2022-02-02 | 6.54 | 6.33 | 6.54 | 6.325 | -2.39% | 1776 | 3,511,400 | 22,366,586 |
| 2022-02-01 | 6.73 | 6.485 | 6.735 | 6.45 | -2.48% | 1504 | 2,451,400 | 16,030,608 |
| 2022-01-31 | 6.6 | 6.65 | 6.715 | 6.555 | +1.53% | 1181 | 1,651,800 | 11,021,731 |
| 2022-01-28 | 6.58 | 6.55 | 6.625 | 6.505 | +0.38% | 835 | 1,324,100 | 8,698,888 |
| 2022-01-27 | 6.52 | 6.525 | 6.665 | 6.375 | +0.15% | 1313 | 2,726,700 | 17,833,433 |
| 2022-01-26 | 6.3 | 6.515 | 6.675 | 6.235 | +0.23% | 1789 | 4,436,000 | 28,939,653 |
| 2022-01-25 | 6.1 | 6.5 | 6.5 | 6.08 | +6.56% | 2261 | 4,386,900 | 27,266,240 |
| 2022-01-24 | 6.6 | 6.1 | 6.69 | 5.935 | -7.65% | 5211 | 9,139,700 | 56,473,484 |
| 2022-01-21 | 6.68 | 6.605 | 6.695 | 6.595 | -1.64% | 1162 | 1,839,900 | 12,201,821 |
| 2022-01-20 | 6.605 | 6.715 | 6.73 | 6.545 | +2.83% | 1462 | 2,673,400 | 17,779,017 |
| 2022-01-19 | 6.41 | 6.53 | 6.65 | 6.3 | +1.63% | 2420 | 3,489,000 | 22,638,929 |
| 2022-01-18 | 6.695 | 6.425 | 6.715 | 6.265 | -3.75% | 5456 | 9,117,000 | 58,769,645 |
| 2022-01-17 | 6.8 | 6.675 | 6.84 | 6.65 | -0.82% | 2474 | 2,608,700 | 17,530,913 |
| 2022-01-14 | 6.755 | 6.73 | 6.88 | 6.645 | -1.10% | 3987 | 6,335,200 | 42,717,807 |
| 2022-01-13 | 6.905 | 6.805 | 6.99 | 6.765 | -1.59% | 1753 | 2,812,400 | 19,303,775 |
| 2022-01-12 | 6.9 | 6.915 | 6.97 | 6.835 | +0.44% | 1165 | 1,581,800 | 10,966,038 |
| 2022-01-11 | 6.995 | 6.885 | 6.995 | 6.82 | -1.15% | 1744 | 3,253,400 | 22,433,113 |
| 2022-01-10 | 6.865 | 6.965 | 7.135 | 6.865 | +1.90% | 2258 | 4,921,400 | 34,506,836 |
| 2022-01-06 | 6.855 | 6.835 | 6.945 | 6.835 | -0.29% | 948 | 1,686,400 | 11,607,805 |
| 2022-01-05 | 6.915 | 6.855 | 6.955 | 6.85 | -0.36% | 1001 | 1,614,700 | 11,166,200 |
| 2022-01-04 | 6.9 | 6.88 | 6.985 | 6.88 | 0.00% | 1116 | 1,356,900 | 9,425,944 |
| 2022-01-03 | 6.785 | 6.88 | 6.99 | 6.78 | 0.00% | 1897 | 3,873,200 | 26,655,793 |