ИК Русс-Инвест
RUSI
70.8 ₽ -3.41% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 49.9 | 50.2 | 50.3 | 49.5 | -0.20% | 107 | 7,100 | 353,675 |
| 2022-12-29 | 50.2 | 50.3 | 50.7 | 49.9 | 0.00% | 72 | 3,220 | 161,376 |
| 2022-12-28 | 50.8 | 50.3 | 50.8 | 49.7 | -0.98% | 90 | 4,960 | 248,381 |
| 2022-12-27 | 50.6 | 50.8 | 52.4 | 50 | +0.79% | 204 | 21,760 | 1,110,940 |
| 2022-12-26 | 50 | 50.4 | 51.9 | 49.5 | +1.00% | 176 | 16,390 | 832,359 |
| 2022-12-23 | 49.4 | 49.9 | 53.9 | 49.2 | +0.20% | 343 | 41,180 | 2,110,473 |
| 2022-12-22 | 50.1 | 49.8 | 50.5 | 49.3 | -0.40% | 71 | 7,460 | 373,285 |
| 2022-12-21 | 49.6 | 50 | 51.4 | 48.8 | +0.81% | 213 | 27,470 | 1,381,148 |
| 2022-12-20 | 49 | 49.6 | 50.2 | 48.8 | +1.22% | 141 | 14,920 | 733,796 |
| 2022-12-19 | 49.9 | 49 | 50.8 | 48.5 | -2.20% | 476 | 30,060 | 1,480,672 |
| 2022-12-16 | 53.6 | 50.1 | 53.6 | 49 | -6.18% | 1167 | 122,700 | 6,151,101 |
| 2022-12-15 | 52.2 | 53.4 | 59 | 50.8 | +2.30% | 1311 | 143,670 | 7,890,041 |
| 2022-12-14 | 49.3 | 52.2 | 65.2 | 49.3 | +6.10% | 4390 | 635,180 | 36,537,806 |
| 2022-12-13 | 49.7 | 49.2 | 50 | 48.7 | -1.80% | 134 | 9,780 | 481,269 |
| 2022-12-12 | 50.2 | 50.1 | 50.2 | 49.8 | -0.60% | 47 | 1,830 | 91,409 |
| 2022-12-09 | 50.7 | 50.4 | 50.7 | 49.6 | 0.00% | 56 | 2,210 | 110,563 |
| 2022-12-08 | 50.6 | 50.4 | 50.8 | 50.4 | -0.20% | 18 | 840 | 42,503 |
| 2022-12-07 | 51.1 | 50.5 | 51.5 | 49.4 | -0.79% | 80 | 6,980 | 352,198 |
| 2022-12-06 | 51.5 | 50.9 | 51.5 | 50.1 | -0.39% | 114 | 14,410 | 724,986 |
| 2022-12-05 | 51.4 | 51.1 | 51.5 | 50.6 | +0.39% | 25 | 2,950 | 150,755 |
| 2022-12-02 | 51 | 50.9 | 51.5 | 50.3 | -0.78% | 59 | 5,340 | 270,592 |
| 2022-12-01 | 51.4 | 51.3 | 52.6 | 50.4 | 0.00% | 107 | 10,530 | 540,482 |
| 2022-11-30 | 51.5 | 51.3 | 51.5 | 50.3 | 0.00% | 85 | 4,570 | 231,595 |
| 2022-11-29 | 50.9 | 51.3 | 51.9 | 50.2 | -0.77% | 75 | 6,230 | 317,250 |
| 2022-11-28 | 51 | 51.7 | 51.8 | 50 | 0.00% | 92 | 8,350 | 424,415 |
| 2022-11-25 | 51.1 | 51.7 | 51.8 | 50 | -0.39% | 43 | 3,460 | 175,501 |
| 2022-11-24 | 52.6 | 51.9 | 53 | 51.9 | -0.76% | 40 | 1,920 | 100,816 |
| 2022-11-23 | 50.8 | 52.3 | 55.7 | 50.3 | +2.95% | 380 | 40,380 | 2,151,487 |
| 2022-11-22 | 51 | 50.8 | 51 | 50.1 | -0.20% | 55 | 3,230 | 163,034 |
| 2022-11-21 | 50.8 | 50.9 | 51 | 50 | -0.39% | 49 | 2,100 | 105,705 |
| 2022-11-18 | 51.9 | 51.1 | 51.9 | 50.7 | -1.54% | 101 | 7,920 | 403,633 |
| 2022-11-17 | 52.4 | 51.9 | 52.8 | 51 | -0.95% | 69 | 5,360 | 278,564 |
| 2022-11-16 | 50.7 | 52.4 | 55 | 50 | +3.56% | 578 | 49,200 | 2,594,527 |
| 2022-11-15 | 50.1 | 50.6 | 50.8 | 50.1 | +0.40% | 44 | 3,270 | 165,293 |
| 2022-11-14 | 50.1 | 50.4 | 50.4 | 49.8 | -0.20% | 87 | 7,110 | 355,834 |
| 2022-11-11 | 51.2 | 50.5 | 51.2 | 50 | -0.59% | 64 | 4,580 | 230,146 |
| 2022-11-10 | 50.3 | 50.8 | 51 | 49.4 | +1.20% | 88 | 5,700 | 287,121 |
| 2022-11-09 | 50.7 | 50.2 | 51 | 49.4 | -0.99% | 76 | 5,790 | 291,320 |
| 2022-11-08 | 52.4 | 50.7 | 53.1 | 49.3 | -3.24% | 211 | 19,190 | 973,998 |
| 2022-11-07 | 51 | 52.4 | 56 | 51 | +2.95% | 626 | 55,400 | 2,995,167 |
| 2022-11-03 | 53.6 | 50.9 | 53.7 | 50.1 | -3.78% | 316 | 22,680 | 1,161,243 |
| 2022-11-02 | 56.9 | 52.9 | 57.4 | 52.5 | -5.37% | 416 | 37,450 | 2,005,056 |
| 2022-11-01 | 51.9 | 55.9 | 64.8 | 51.5 | +7.29% | 2353 | 318,960 | 18,710,872 |
| 2022-10-31 | 54 | 52.1 | 54.3 | 51.8 | -3.16% | 420 | 42,320 | 2,231,509 |
| 2022-10-28 | 65.3 | 53.8 | 70.8 | 52.6 | -9.43% | 3442 | 380,890 | 22,963,686 |
| 2022-10-27 | 42.5 | 59.4 | 59.4 | 42.5 | +39.76% | 3019 | 416,290 | 22,724,891 |
| 2022-10-26 | 42.7 | 42.5 | 43.2 | 42 | -1.85% | 102 | 12,730 | 543,466 |
| 2022-10-25 | 42.7 | 43.3 | 43.5 | 42.3 | +0.23% | 41 | 3,240 | 139,937 |
| 2022-10-24 | 41.8 | 43.2 | 43.7 | 41.8 | +3.35% | 156 | 20,530 | 883,066 |
| 2022-10-21 | 41.7 | 41.8 | 43.6 | 40.7 | +0.97% | 238 | 24,900 | 1,044,119 |
| 2022-10-20 | 41.4 | 41.4 | 41.6 | 41 | +0.49% | 66 | 3,990 | 164,620 |
| 2022-10-19 | 43 | 41.2 | 43 | 40.8 | -4.41% | 377 | 65,280 | 2,700,408 |
| 2022-10-18 | 43.8 | 43.1 | 43.9 | 42.5 | -1.37% | 174 | 16,950 | 725,663 |
| 2022-10-17 | 43.8 | 43.7 | 43.8 | 42.5 | -0.46% | 93 | 7,420 | 319,945 |
| 2022-10-14 | 43.8 | 43.9 | 44.7 | 43.4 | +0.69% | 67 | 6,870 | 302,303 |
| 2022-10-13 | 43.6 | 43.6 | 44 | 43.3 | -0.91% | 36 | 1,710 | 74,831 |
| 2022-10-12 | 43.5 | 44 | 44.2 | 42.9 | +1.62% | 89 | 4,780 | 206,853 |
| 2022-10-11 | 43.2 | 43.3 | 44.5 | 42.8 | +0.23% | 104 | 17,180 | 740,856 |
| 2022-10-10 | 43.2 | 43.2 | 43.4 | 40.6 | +0.93% | 152 | 22,550 | 949,979 |
| 2022-10-07 | 43.8 | 42.8 | 44 | 41.8 | -1.83% | 239 | 20,460 | 870,548 |
| 2022-10-06 | 47 | 43.6 | 48.1 | 42.8 | -7.23% | 752 | 77,060 | 3,422,112 |
| 2022-10-05 | 48.7 | 47 | 49.5 | 41.6 | -2.49% | 210 | 15,070 | 714,525 |
| 2022-10-04 | 49 | 48.2 | 49 | 46.8 | -1.63% | 114 | 9,820 | 474,314 |
| 2022-10-03 | 45.7 | 49 | 49.2 | 44.2 | +9.13% | 97 | 19,970 | 950,897 |
| 2022-09-30 | 48.2 | 44.9 | 48.2 | 44 | -8.18% | 258 | 26,400 | 1,201,731 |
| 2022-09-29 | 48.7 | 48.9 | 48.9 | 45.6 | +0.41% | 111 | 8,770 | 414,135 |
| 2022-09-28 | 49 | 48.7 | 49.4 | 45.1 | +3.62% | 114 | 28,000 | 1,317,512 |
| 2022-09-27 | 46.9 | 47 | 48.9 | 45 | +2.40% | 245 | 12,990 | 607,174 |
| 2022-09-26 | 48.8 | 45.9 | 49.5 | 45.9 | -6.90% | 192 | 22,470 | 1,051,042 |
| 2022-09-23 | 50 | 49.3 | 50.5 | 46 | -0.20% | 307 | 25,830 | 1,230,693 |
| 2022-09-22 | 47.7 | 49.4 | 54.6 | 47.7 | +3.78% | 721 | 121,810 | 6,290,180 |
| 2022-09-21 | 51 | 47.6 | 52.8 | 46.3 | -7.75% | 372 | 31,220 | 1,539,366 |
| 2022-09-20 | 54 | 51.6 | 54 | 51 | -2.82% | 157 | 8,470 | 441,165 |
| 2022-09-19 | 54.1 | 53.1 | 56 | 52 | -0.19% | 247 | 34,100 | 1,813,134 |
| 2022-09-16 | 53.3 | 53.2 | 54 | 52.7 | -0.56% | 38 | 9,010 | 479,045 |
| 2022-09-15 | 53.5 | 53.5 | 54.1 | 51.8 | +1.13% | 147 | 13,270 | 700,441 |
| 2022-09-14 | 52.7 | 52.9 | 53.5 | 51.5 | -0.38% | 90 | 3,210 | 168,614 |
| 2022-09-13 | 52.3 | 53.1 | 54 | 51.5 | +0.95% | 211 | 33,360 | 1,754,489 |
| 2022-09-12 | 50.5 | 52.6 | 54 | 49.1 | +4.37% | 546 | 104,780 | 5,491,781 |
| 2022-09-09 | 49.2 | 50.4 | 50.5 | 49.1 | +2.02% | 62 | 4,060 | 203,261 |
| 2022-09-08 | 49 | 49.4 | 49.4 | 49 | +0.20% | 22 | 1,280 | 62,944 |
| 2022-09-07 | 49.8 | 49.3 | 50.1 | 48.3 | -1.60% | 76 | 5,690 | 279,739 |
| 2022-09-06 | 49.5 | 50.1 | 51 | 49.5 | -0.20% | 83 | 6,680 | 333,722 |
| 2022-09-05 | 49.9 | 50.2 | 51 | 49.2 | +0.40% | 73 | 6,750 | 338,062 |
| 2022-09-02 | 49.5 | 50 | 52 | 49 | +1.63% | 211 | 23,680 | 1,192,180 |
| 2022-09-01 | 51.5 | 49.2 | 51.5 | 49 | -3.53% | 181 | 16,100 | 799,666 |
| 2022-08-31 | 51.2 | 51 | 51.7 | 48.6 | -0.58% | 265 | 23,880 | 1,195,907 |
| 2022-08-30 | 52.1 | 51.3 | 53.5 | 51 | -1.35% | 154 | 9,830 | 509,244 |
| 2022-08-29 | 51.9 | 52 | 56 | 50.9 | -2.62% | 306 | 46,840 | 2,466,037 |
| 2022-08-26 | 51.7 | 53.4 | 53.4 | 49 | +3.29% | 661 | 51,320 | 2,610,101 |
| 2022-08-25 | 49.3 | 51.7 | 57.1 | 48.4 | +5.94% | 914 | 90,080 | 4,869,617 |
| 2022-08-24 | 48 | 48.8 | 49.7 | 47.3 | +0.83% | 85 | 9,360 | 454,963 |
| 2022-08-23 | 48.9 | 48.4 | 49.3 | 47.8 | +0.21% | 86 | 5,230 | 252,268 |
| 2022-08-22 | 50.1 | 48.3 | 51 | 47.8 | -3.40% | 128 | 5,040 | 245,948 |
| 2022-08-19 | 48.9 | 50 | 52.4 | 48 | +3.31% | 121 | 8,250 | 412,897 |
| 2022-08-18 | 48.2 | 48.4 | 49.6 | 48.2 | -0.41% | 33 | 1,180 | 57,521 |
| 2022-08-17 | 48.7 | 48.6 | 49.1 | 48.5 | -0.21% | 18 | 920 | 44,770 |
| 2022-08-16 | 48.8 | 48.7 | 49.3 | 47.9 | -0.61% | 33 | 1,340 | 65,344 |
| 2022-08-15 | 49.3 | 49 | 49.3 | 48.3 | 0.00% | 19 | 700 | 34,214 |
| 2022-08-12 | 48.9 | 49 | 49.4 | 48.3 | -0.41% | 13 | 600 | 29,369 |
| 2022-08-11 | 49.9 | 49.2 | 49.9 | 48.9 | -0.40% | 12 | 210 | 10,306 |
| 2022-08-10 | 48.1 | 49.4 | 49.5 | 48.1 | +3.78% | 27 | 850 | 41,670 |
| 2022-08-09 | 48.2 | 47.6 | 48.2 | 47.3 | -1.24% | 30 | 1,030 | 49,303 |
| 2022-08-08 | 48.1 | 48.2 | 49.5 | 48.1 | +1.47% | 43 | 3,490 | 170,403 |
| 2022-08-05 | 49 | 47.5 | 49 | 47.1 | -2.46% | 53 | 2,850 | 136,217 |
| 2022-08-04 | 49.4 | 48.7 | 50.5 | 48 | -1.62% | 173 | 14,280 | 698,018 |
| 2022-08-03 | 50 | 49.5 | 50 | 49.5 | -0.80% | 29 | 2,090 | 104,127 |
| 2022-08-02 | 50.2 | 49.9 | 50.3 | 49.9 | 0.00% | 21 | 2,060 | 103,021 |
| 2022-08-01 | 50.8 | 49.9 | 50.8 | 49.7 | -1.19% | 38 | 1,570 | 78,658 |
| 2022-07-29 | 50.5 | 50.5 | 50.9 | 50.1 | -0.59% | 40 | 2,770 | 140,406 |
| 2022-07-28 | 50.1 | 50.8 | 50.8 | 49.5 | +1.40% | 77 | 3,320 | 166,465 |
| 2022-07-27 | 51 | 50.1 | 51.7 | 50.1 | -1.38% | 52 | 5,340 | 269,655 |
| 2022-07-26 | 54 | 50.8 | 54 | 50.1 | +1.60% | 97 | 11,230 | 574,056 |
| 2022-07-25 | 50 | 50 | 51.4 | 49.7 | +0.40% | 86 | 9,500 | 477,371 |
| 2022-07-22 | 49.9 | 49.8 | 51 | 49.5 | -1.97% | 42 | 2,770 | 139,220 |
| 2022-07-21 | 50 | 50.8 | 51 | 49 | +0.40% | 92 | 3,670 | 183,726 |
| 2022-07-20 | 51.7 | 50.6 | 52.5 | 49.1 | -0.59% | 105 | 11,970 | 600,826 |
| 2022-07-19 | 51 | 50.9 | 52.8 | 50.5 | +0.79% | 87 | 13,780 | 712,913 |
| 2022-07-18 | 50.2 | 50.5 | 51.8 | 49.8 | +0.60% | 56 | 3,950 | 199,827 |
| 2022-07-15 | 49.9 | 50.2 | 50.3 | 49.9 | -0.20% | 25 | 2,830 | 141,541 |
| 2022-07-14 | 49.9 | 50.3 | 50.8 | 49.9 | +0.80% | 47 | 3,970 | 199,020 |
| 2022-07-13 | 51 | 49.9 | 54 | 49.7 | -2.16% | 155 | 8,690 | 439,396 |
| 2022-07-12 | 49.4 | 51 | 57 | 49.4 | +3.24% | 691 | 60,830 | 3,184,675 |
| 2022-07-11 | 49.9 | 49.4 | 50.9 | 48.6 | -0.80% | 132 | 7,330 | 362,027 |
| 2022-07-08 | 49.9 | 49.8 | 50.7 | 48.5 | 0.00% | 191 | 24,290 | 1,202,499 |
| 2022-07-07 | 52 | 49.8 | 53.7 | 49 | -5.14% | 611 | 78,600 | 3,993,489 |
| 2022-07-06 | 53.8 | 52.5 | 54.7 | 51.8 | -3.85% | 263 | 24,650 | 1,296,799 |
| 2022-07-05 | 54.1 | 54.6 | 56 | 52.7 | +0.37% | 243 | 21,730 | 1,174,578 |
| 2022-07-04 | 55.3 | 54.4 | 57.2 | 52.8 | -0.55% | 246 | 19,590 | 1,059,739 |
| 2022-07-01 | 53.6 | 54.7 | 54.8 | 51.8 | +0.92% | 208 | 10,250 | 541,791 |
| 2022-06-30 | 54.9 | 54.2 | 55 | 52.4 | -0.91% | 125 | 3,950 | 212,563 |
| 2022-06-29 | 55.5 | 54.7 | 55.5 | 53.9 | -0.91% | 146 | 7,460 | 405,756 |
| 2022-06-28 | 57.1 | 55.2 | 57.1 | 53.6 | -4.00% | 418 | 30,810 | 1,701,630 |
| 2022-06-27 | 58 | 57.5 | 58.4 | 55.2 | -0.52% | 210 | 13,860 | 784,752 |
| 2022-06-24 | 56.3 | 57.8 | 58.5 | 55.2 | +0.52% | 229 | 15,610 | 882,968 |
| 2022-06-23 | 57.5 | 57.5 | 59.7 | 55.9 | 0.00% | 215 | 18,010 | 1,027,993 |
| 2022-06-22 | 52.9 | 57.5 | 60 | 52.6 | +4.74% | 472 | 110,380 | 6,278,271 |
| 2022-06-21 | 53.4 | 54.9 | 55.9 | 51.9 | +1.48% | 178 | 33,350 | 1,778,608 |
| 2022-06-20 | 52.9 | 54.1 | 56.3 | 52 | +2.08% | 178 | 26,180 | 1,414,834 |
| 2022-06-17 | 54 | 53 | 54 | 52.9 | -0.93% | 26 | 2,180 | 116,046 |
| 2022-06-16 | 53.9 | 53.5 | 54 | 52.8 | -0.74% | 41 | 2,120 | 113,277 |
| 2022-06-15 | 52.2 | 53.9 | 54.5 | 51.2 | +3.26% | 149 | 13,050 | 687,286 |
| 2022-06-14 | 50.5 | 52.2 | 54.5 | 50 | +2.35% | 217 | 17,050 | 891,880 |
| 2022-06-10 | 50.9 | 51 | 51.6 | 50 | -0.97% | 99 | 6,360 | 323,696 |
| 2022-06-09 | 52.4 | 51.5 | 52.4 | 50.5 | -1.72% | 106 | 6,000 | 306,907 |
| 2022-06-08 | 53.5 | 52.4 | 53.5 | 51.7 | -3.50% | 218 | 12,090 | 635,072 |
| 2022-06-07 | 53.6 | 54.3 | 55 | 53.2 | -0.37% | 68 | 4,980 | 267,787 |
| 2022-06-06 | 53.7 | 54.5 | 54.9 | 53.2 | -0.18% | 95 | 5,110 | 275,660 |
| 2022-06-03 | 54.7 | 54.6 | 55.7 | 53 | +0.55% | 96 | 6,580 | 354,766 |
| 2022-06-02 | 54 | 54.3 | 56.5 | 53 | -0.55% | 223 | 19,760 | 1,072,562 |
| 2022-06-01 | 53.4 | 54.6 | 56.8 | 53.4 | +1.30% | 215 | 20,070 | 1,107,810 |
| 2022-05-31 | 54.8 | 53.9 | 55.5 | 53 | -3.58% | 272 | 22,680 | 1,222,004 |
| 2022-05-30 | 56.8 | 55.9 | 59 | 53.5 | -4.28% | 683 | 68,000 | 3,765,550 |
| 2022-05-27 | 61.3 | 58.4 | 62.9 | 54.4 | -5.19% | 1004 | 155,520 | 9,098,756 |
| 2022-05-26 | 60 | 61.6 | 69 | 57.6 | +2.33% | 1045 | 95,550 | 5,944,470 |
| 2022-05-25 | 57.3 | 60.2 | 60.7 | 54.6 | +4.70% | 349 | 59,290 | 3,424,935 |
| 2022-05-24 | 56.5 | 57.5 | 58.5 | 48.3 | +3.60% | 823 | 94,320 | 4,919,896 |
| 2022-05-23 | 59.9 | 55.5 | 59.9 | 55.5 | -2.97% | 132 | 10,090 | 574,217 |
| 2022-05-20 | 57 | 57.2 | 59.4 | 55.5 | +0.53% | 280 | 20,280 | 1,148,126 |
| 2022-05-19 | 60.5 | 56.9 | 60.5 | 55.3 | -4.37% | 322 | 26,410 | 1,530,988 |
| 2022-05-18 | 64.9 | 59.5 | 66 | 57 | -9.85% | 1157 | 165,510 | 9,966,767 |
| 2022-05-17 | 61.9 | 66 | 66 | 59.5 | +6.80% | 603 | 99,700 | 6,306,270 |
| 2022-05-16 | 56 | 61.8 | 62.8 | 55.9 | +3.00% | 525 | 92,430 | 5,508,454 |
| 2022-05-13 | 54.1 | 60 | 60 | 52.2 | +8.70% | 536 | 64,100 | 3,614,318 |
| 2022-05-12 | 55.5 | 55.2 | 55.8 | 54.3 | -0.54% | 30 | 1,060 | 58,351 |
| 2022-05-11 | 55.3 | 55.5 | 57 | 53.6 | -1.25% | 122 | 6,480 | 357,608 |
| 2022-05-06 | 55.3 | 56.2 | 56.2 | 54 | +2.00% | 106 | 12,050 | 660,602 |
| 2022-05-05 | 54.6 | 55.1 | 58.9 | 54 | -4.01% | 296 | 30,900 | 1,731,472 |
| 2022-05-04 | 58.3 | 57.4 | 58.5 | 54.6 | -1.37% | 158 | 13,680 | 768,970 |
| 2022-04-29 | 56.4 | 58.2 | 59.2 | 56.4 | -2.68% | 152 | 8,430 | 482,340 |
| 2022-04-28 | 59.3 | 59.8 | 63.5 | 55.2 | +0.84% | 612 | 78,980 | 4,596,731 |
| 2022-04-27 | 53.3 | 59.3 | 59.3 | 51.1 | +9.81% | 775 | 81,810 | 4,668,370 |
| 2022-04-26 | 54.6 | 54 | 60 | 53.3 | -2.35% | 615 | 58,970 | 3,318,972 |
| 2022-04-25 | 52.4 | 55.3 | 57.9 | 51.1 | +5.33% | 808 | 62,140 | 3,404,899 |
| 2022-04-22 | 50.3 | 52.5 | 55.5 | 50 | +4.37% | 878 | 127,230 | 6,821,026 |
| 2022-04-21 | 53.4 | 50.3 | 53.4 | 50.3 | -3.45% | 185 | 19,030 | 983,566 |
| 2022-04-20 | 55.3 | 52.1 | 56.2 | 51.2 | -5.79% | 322 | 19,820 | 1,044,348 |
| 2022-04-19 | 56.8 | 55.3 | 58 | 52.1 | -2.81% | 459 | 27,740 | 1,494,284 |
| 2022-04-18 | 55.6 | 56.9 | 61.3 | 53.3 | +1.79% | 1227 | 107,200 | 6,219,155 |
| 2022-04-15 | 59.5 | 55.9 | 59.5 | 51.2 | -3.62% | 1466 | 161,580 | 8,861,869 |
| 2022-04-14 | 77.6 | 58 | 82.4 | 56 | -23.28% | 4208 | 392,410 | 27,565,885 |
| 2022-04-13 | 59.5 | 75.6 | 75.6 | 58.3 | +39.74% | 7387 | 619,750 | 42,820,758 |
| 2022-04-12 | 38.5 | 54.1 | 54.1 | 38.4 | +40.52% | 3044 | 384,800 | 19,421,136 |
| 2022-04-11 | 38.3 | 38.5 | 40 | 38.1 | +1.05% | 107 | 7,370 | 287,107 |
| 2022-04-08 | 38.4 | 38.1 | 38.4 | 38 | -1.04% | 27 | 680 | 25,967 |
| 2022-04-07 | 38.6 | 38.5 | 38.6 | 38.1 | -0.77% | 19 | 1,240 | 47,616 |
| 2022-04-06 | 39.7 | 38.8 | 39.7 | 38.1 | -1.77% | 57 | 4,350 | 168,465 |
| 2022-04-05 | 39.5 | 39.5 | 40.4 | 38.8 | -0.50% | 77 | 6,360 | 249,716 |
| 2022-04-04 | 40.2 | 39.7 | 40.4 | 39.5 | -1.24% | 45 | 4,580 | 182,142 |
| 2022-04-01 | 41.5 | 40.2 | 42.6 | 39 | -4.96% | 290 | 27,330 | 1,098,045 |
| 2022-03-31 | 38.9 | 42.3 | 44 | 37 | -2.98% | 244 | 16,520 | 672,799 |
| 2022-03-30 | 38.5 | 43.6 | 43.9 | 31.9 | +9.55% | 144 | 11,230 | 425,204 |
| 2022-03-29 | 38 | 39.8 | 44.9 | 38 | -4.78% | 118 | 13,770 | 556,299 |
| 2022-03-28 | 37.7 | 41.8 | 44 | 31.2 | +1.21% | 72 | 10,940 | 438,763 |
| 2022-02-25 | 34.1 | 41.3 | 43.2 | 34 | +17.33% | 145 | 7,800 | 322,214 |
| 2022-02-24 | 44 | 35.2 | 44 | 28 | -20.36% | 53 | 2,120 | 66,903 |
| 2022-02-22 | 38 | 44.2 | 48 | 33.1 | +11.06% | 91 | 8,230 | 329,762 |
| 2022-02-21 | 44.5 | 39.8 | 44.5 | 39.8 | -10.56% | 90 | 10,440 | 433,471 |
| 2022-02-18 | 45.2 | 44.5 | 45.5 | 44.2 | -1.33% | 44 | 2,680 | 119,733 |
| 2022-02-17 | 44.7 | 45.1 | 45.3 | 44.5 | +0.89% | 21 | 780 | 35,068 |
| 2022-02-16 | 44.3 | 44.7 | 45.7 | 44 | +0.22% | 88 | 8,670 | 387,741 |
| 2022-02-15 | 44.2 | 44.6 | 44.9 | 44.2 | +0.45% | 24 | 920 | 40,921 |
| 2022-02-14 | 45.5 | 44.4 | 45.5 | 43.7 | -2.20% | 41 | 1,480 | 66,044 |
| 2022-02-11 | 45.3 | 45.4 | 45.6 | 45.1 | -0.22% | 11 | 320 | 14,520 |
| 2022-02-10 | 45.4 | 45.5 | 46 | 44.9 | +1.11% | 27 | 2,380 | 108,412 |
| 2022-02-09 | 44.6 | 45 | 45.5 | 44.5 | +0.22% | 39 | 3,030 | 137,099 |
| 2022-02-08 | 44.3 | 44.9 | 45 | 43.8 | +0.90% | 44 | 1,550 | 68,743 |
| 2022-02-07 | 44.6 | 44.5 | 44.8 | 44.3 | +1.14% | 27 | 870 | 38,867 |
| 2022-02-04 | 44.5 | 44 | 44.8 | 44 | 0.00% | 55 | 3,210 | 142,088 |
| 2022-02-03 | 45.2 | 44 | 45.9 | 44 | -2.65% | 104 | 6,020 | 270,069 |
| 2022-02-02 | 46.2 | 45.2 | 47.4 | 44 | -1.95% | 146 | 14,250 | 640,918 |
| 2022-02-01 | 48.5 | 46.1 | 48.5 | 46.1 | -0.65% | 120 | 2,930 | 136,125 |
| 2022-01-31 | 46.4 | 46.4 | 48.8 | 45.6 | -0.85% | 410 | 41,020 | 1,925,539 |
| 2022-01-28 | 44.8 | 46.8 | 49.9 | 44.8 | +6.36% | 814 | 78,650 | 3,726,992 |
| 2022-01-27 | 45.1 | 44 | 46.1 | 43.9 | -2.00% | 205 | 5,990 | 268,468 |
| 2022-01-26 | 45 | 44.9 | 46.7 | 43.8 | +1.35% | 238 | 6,010 | 273,171 |
| 2022-01-25 | 45 | 44.3 | 45.8 | 43 | -2.64% | 119 | 12,650 | 558,242 |
| 2022-01-24 | 48.6 | 45.5 | 48.7 | 44.2 | -6.38% | 199 | 17,390 | 796,075 |
| 2022-01-21 | 49.6 | 48.6 | 50 | 48.3 | -2.02% | 88 | 3,550 | 174,762 |
| 2022-01-20 | 50.7 | 49.6 | 51.9 | 47.1 | +0.20% | 293 | 26,100 | 1,297,533 |
| 2022-01-19 | 49.5 | 49.5 | 51.7 | 44 | +0.61% | 313 | 16,800 | 819,802 |
| 2022-01-18 | 51.8 | 49.2 | 52 | 48 | -1.80% | 277 | 11,630 | 582,904 |
| 2022-01-17 | 50.9 | 50.1 | 53 | 49.2 | +3.09% | 580 | 33,300 | 1,707,740 |
| 2022-01-14 | 50.4 | 48.6 | 51.3 | 47.8 | -4.52% | 220 | 14,710 | 721,442 |
| 2022-01-13 | 52 | 50.9 | 52.4 | 49.6 | -2.86% | 156 | 8,730 | 444,766 |
| 2022-01-12 | 52.5 | 52.4 | 53 | 51.6 | -0.76% | 120 | 9,290 | 482,988 |
| 2022-01-11 | 51.8 | 52.8 | 57.9 | 51.1 | +2.72% | 450 | 31,530 | 1,681,112 |
| 2022-01-10 | 53.2 | 51.4 | 53.7 | 51.1 | -2.65% | 82 | 3,740 | 196,874 |
| 2022-01-06 | 54.4 | 52.8 | 55.9 | 52 | -4.00% | 96 | 5,780 | 309,259 |
| 2022-01-05 | 57.3 | 55 | 57.3 | 54 | -1.61% | 139 | 12,460 | 692,352 |
| 2022-01-04 | 55 | 55.9 | 63 | 54 | +2.01% | 1650 | 111,720 | 6,423,391 |
| 2022-01-03 | 49.1 | 54.8 | 61.5 | 49 | 0.00% | 1776 | 112,540 | 6,300,640 |