Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 1.14 | 1.172 | 1.172 | 1.134 | +1.21% | 27 | 316,000 | 361,708 |
| 2021-12-29 | 1.132 | 1.158 | 1.162 | 1.13 | +0.17% | 36 | 203,000 | 233,700 |
| 2021-12-28 | 1.16 | 1.156 | 1.16 | 1.134 | -1.70% | 45 | 217,000 | 249,414 |
| 2021-12-27 | 1.156 | 1.176 | 1.178 | 1.142 | +0.51% | 19 | 33,000 | 38,230 |
| 2021-12-24 | 1.144 | 1.17 | 1.17 | 1.142 | +1.04% | 13 | 73,000 | 84,238 |
| 2021-12-23 | 1.184 | 1.158 | 1.184 | 1.146 | -0.17% | 11 | 58,000 | 67,052 |
| 2021-12-22 | 1.132 | 1.16 | 1.172 | 1.128 | +0.69% | 17 | 220,000 | 252,012 |
| 2021-12-21 | 1.136 | 1.152 | 1.174 | 1.132 | -0.52% | 19 | 131,000 | 149,468 |
| 2021-12-20 | 1.15 | 1.158 | 1.174 | 1.12 | 0.00% | 33 | 341,000 | 392,092 |
| 2021-12-17 | 1.142 | 1.158 | 1.16 | 1.142 | -0.86% | 8 | 33,000 | 38,100 |
| 2021-12-16 | 1.134 | 1.168 | 1.172 | 1.134 | +0.86% | 15 | 98,000 | 113,204 |
| 2021-12-15 | 1.174 | 1.158 | 1.182 | 1.124 | -0.69% | 27 | 126,000 | 145,020 |
| 2021-12-14 | 1.194 | 1.166 | 1.22 | 1.118 | -0.34% | 32 | 226,000 | 262,950 |
| 2021-12-13 | 1.166 | 1.17 | 1.188 | 1.15 | +2.27% | 24 | 223,000 | 258,412 |
| 2021-12-10 | 1.13 | 1.144 | 1.28 | 1.124 | -1.89% | 120 | 683,000 | 794,626 |
| 2021-12-09 | 1.16 | 1.166 | 1.176 | 1.146 | +0.52% | 16 | 74,000 | 86,138 |
| 2021-12-08 | 1.184 | 1.16 | 1.194 | 1.118 | 0.00% | 86 | 388,000 | 451,044 |
| 2021-12-07 | 1.16 | 1.16 | 1.178 | 1.148 | 0.00% | 13 | 59,000 | 67,916 |
| 2021-12-06 | 1.142 | 1.16 | 1.16 | 1.136 | +1.58% | 36 | 162,000 | 186,556 |
| 2021-12-03 | 1.188 | 1.142 | 1.188 | 1.142 | -1.89% | 35 | 328,000 | 379,364 |
| 2021-12-02 | 1.19 | 1.164 | 1.198 | 1.13 | -0.17% | 59 | 582,000 | 674,170 |
| 2021-12-01 | 1.192 | 1.166 | 1.25 | 1.15 | -1.02% | 42 | 606,000 | 708,086 |
| 2021-11-30 | 1.142 | 1.178 | 1.214 | 1.142 | +0.51% | 40 | 3,514,000 | 4,205,958 |
| 2021-11-29 | 1.142 | 1.172 | 1.21 | 1.14 | -0.17% | 33 | 155,000 | 179,816 |
| 2021-11-26 | 1.198 | 1.174 | 1.198 | 1.144 | -0.51% | 32 | 232,000 | 270,898 |
| 2021-11-25 | 1.176 | 1.18 | 1.182 | 1.152 | +2.43% | 46 | 699,000 | 817,992 |
| 2021-11-24 | 1.154 | 1.152 | 1.182 | 1.152 | -0.17% | 19 | 169,000 | 195,526 |
| 2021-11-23 | 1.152 | 1.154 | 1.176 | 1.15 | -2.04% | 39 | 389,000 | 452,240 |
| 2021-11-22 | 1.156 | 1.178 | 1.212 | 1.142 | +1.55% | 63 | 350,000 | 406,490 |
| 2021-11-19 | 1.2 | 1.16 | 1.238 | 1.12 | -3.33% | 141 | 982,000 | 1,132,282 |
| 2021-11-18 | 1.122 | 1.2 | 1.242 | 1.098 | +3.81% | 150 | 911,000 | 1,031,556 |
| 2021-11-17 | 1.156 | 1.156 | 1.18 | 1.134 | -0.17% | 53 | 243,000 | 279,466 |
| 2021-11-16 | 1.182 | 1.158 | 1.236 | 1.158 | -1.86% | 76 | 377,000 | 452,468 |
| 2021-11-15 | 1.148 | 1.18 | 1.22 | 1.112 | +2.61% | 92 | 636,000 | 753,484 |
| 2021-11-12 | 1.158 | 1.15 | 1.174 | 1.14 | -0.69% | 33 | 68,000 | 78,744 |
| 2021-11-11 | 1.11 | 1.158 | 1.22 | 1.1 | +2.30% | 145 | 1,176,000 | 1,344,772 |
| 2021-11-10 | 1.134 | 1.132 | 1.232 | 1.076 | 0.00% | 264 | 1,758,000 | 2,015,570 |
| 2021-11-09 | 1.126 | 1.132 | 1.154 | 1.126 | -1.39% | 55 | 161,000 | 182,620 |
| 2021-11-08 | 1.178 | 1.148 | 1.294 | 1.122 | -1.88% | 448 | 1,887,000 | 2,240,864 |
| 2021-11-05 | 1.132 | 1.17 | 1.178 | 1.098 | +1.39% | 238 | 1,601,000 | 1,811,680 |
| 2021-11-03 | 1.146 | 1.154 | 1.224 | 1.11 | -2.37% | 151 | 715,000 | 814,656 |
| 2021-11-02 | 1.218 | 1.182 | 1.254 | 1.126 | -2.96% | 386 | 1,554,000 | 1,851,504 |
| 2021-11-01 | 1.066 | 1.218 | 1.378 | 1.066 | +14.91% | 2602 | 10,558,000 | 13,222,464 |
| 2021-10-29 | 1.086 | 1.06 | 1.086 | 0.99 | +0.38% | 175 | 1,141,000 | 1,166,060 |
| 2021-10-28 | 1.168 | 1.056 | 1.35 | 0.99 | -8.65% | 1001 | 5,649,000 | 6,642,862 |
| 2021-10-27 | 1.228 | 1.156 | 1.424 | 1.122 | +3.21% | 2956 | 13,987,000 | 17,920,676 |
| 2021-10-26 | 0.968 | 1.12 | 1.206 | 0.968 | +15.70% | 676 | 6,653,000 | 7,213,380 |
| 2021-10-25 | 0.936 | 0.968 | 1.09 | 0.91 | +4.99% | 509 | 4,403,000 | 4,381,648 |
| 2021-10-22 | 0.904 | 0.922 | 0.932 | 0.904 | -0.22% | 19 | 95,000 | 86,836 |
| 2021-10-21 | 0.926 | 0.924 | 0.934 | 0.91 | -1.28% | 27 | 182,000 | 167,624 |
| 2021-10-20 | 0.928 | 0.936 | 0.938 | 0.892 | +1.96% | 54 | 299,000 | 274,338 |
| 2021-10-19 | 0.894 | 0.918 | 0.962 | 0.892 | 0.00% | 115 | 824,000 | 764,042 |
| 2021-10-18 | 0.958 | 0.918 | 0.958 | 0.904 | -1.29% | 90 | 865,000 | 796,336 |
| 2021-10-15 | 0.942 | 0.93 | 0.958 | 0.9 | -0.21% | 183 | 910,000 | 834,182 |
| 2021-10-14 | 0.94 | 0.932 | 1.112 | 0.892 | +0.43% | 542 | 5,231,000 | 5,044,062 |
| 2021-10-13 | 0.838 | 0.928 | 0.958 | 0.832 | +12.62% | 627 | 5,895,000 | 5,298,650 |
| 2021-10-12 | 0.808 | 0.824 | 0.838 | 0.8 | +1.98% | 77 | 719,000 | 593,960 |
| 2021-10-11 | 0.848 | 0.808 | 0.858 | 0.792 | -2.88% | 139 | 1,816,000 | 1,472,488 |
| 2021-10-08 | 0.78 | 0.832 | 0.902 | 0.78 | +6.94% | 441 | 4,208,000 | 3,567,164 |
| 2021-10-07 | 0.77 | 0.778 | 0.778 | 0.752 | +1.04% | 50 | 523,000 | 399,668 |
| 2021-10-06 | 0.768 | 0.77 | 0.77 | 0.75 | +0.79% | 23 | 128,000 | 97,534 |
| 2021-10-05 | 0.752 | 0.764 | 0.766 | 0.71 | +0.53% | 75 | 294,000 | 218,892 |
| 2021-10-04 | 0.748 | 0.76 | 0.766 | 0.744 | +2.15% | 44 | 237,000 | 177,876 |
| 2021-10-01 | 0.746 | 0.744 | 0.76 | 0.736 | +0.54% | 55 | 191,000 | 142,894 |
| 2021-09-30 | 0.756 | 0.74 | 0.76 | 0.73 | -2.63% | 66 | 320,000 | 237,176 |
| 2021-09-29 | 0.77 | 0.76 | 0.784 | 0.75 | -1.55% | 28 | 301,000 | 228,992 |
| 2021-09-28 | 0.776 | 0.772 | 0.776 | 0.762 | -0.77% | 22 | 184,000 | 140,838 |
| 2021-09-27 | 0.798 | 0.778 | 0.798 | 0.754 | -0.26% | 45 | 241,000 | 185,408 |
| 2021-09-24 | 0.786 | 0.78 | 0.786 | 0.766 | -1.02% | 21 | 198,000 | 154,058 |
| 2021-09-23 | 0.768 | 0.788 | 0.814 | 0.74 | +3.14% | 159 | 1,253,000 | 980,010 |
| 2021-09-22 | 0.736 | 0.764 | 0.77 | 0.736 | +3.24% | 54 | 507,000 | 387,044 |
| 2021-09-21 | 0.714 | 0.74 | 0.76 | 0.712 | +1.09% | 45 | 185,000 | 136,628 |
| 2021-09-20 | 0.716 | 0.732 | 0.758 | 0.71 | +2.23% | 97 | 334,000 | 248,314 |
| 2021-09-17 | 0.692 | 0.716 | 0.74 | 0.692 | -1.38% | 33 | 132,000 | 96,534 |
| 2021-09-16 | 0.692 | 0.726 | 0.734 | 0.692 | +0.83% | 68 | 363,000 | 260,664 |
| 2021-09-15 | 0.708 | 0.72 | 0.734 | 0.69 | +1.69% | 80 | 341,000 | 240,656 |
| 2021-09-14 | 0.746 | 0.708 | 0.828 | 0.684 | -4.58% | 500 | 5,692,000 | 4,366,954 |
| 2021-09-13 | 0.708 | 0.742 | 0.85 | 0.68 | +6.92% | 421 | 5,306,000 | 4,041,164 |
| 2021-09-10 | 0.678 | 0.694 | 0.694 | 0.678 | +0.87% | 12 | 320,000 | 221,904 |
| 2021-09-09 | 0.688 | 0.688 | 0.7 | 0.672 | 0.00% | 36 | 228,000 | 157,636 |
| 2021-09-08 | 0.688 | 0.688 | 0.696 | 0.68 | +0.29% | 14 | 262,000 | 180,608 |
| 2021-09-07 | 0.688 | 0.686 | 0.688 | 0.676 | -0.29% | 11 | 19,000 | 12,988 |
| 2021-09-06 | 0.688 | 0.688 | 0.688 | 0.68 | +0.58% | 11 | 39,000 | 26,698 |
| 2021-09-03 | 0.68 | 0.684 | 0.69 | 0.676 | 0.00% | 23 | 40,000 | 27,260 |
| 2021-09-02 | 0.69 | 0.684 | 0.69 | 0.674 | 0.00% | 35 | 118,000 | 80,482 |
| 2021-09-01 | 0.71 | 0.684 | 0.71 | 0.68 | -0.29% | 24 | 144,000 | 98,770 |
| 2021-08-31 | 0.682 | 0.686 | 0.712 | 0.682 | 0.00% | 29 | 108,000 | 75,822 |
| 2021-08-30 | 0.688 | 0.686 | 0.696 | 0.684 | -0.58% | 8 | 153,000 | 104,986 |
| 2021-08-27 | 0.694 | 0.69 | 0.696 | 0.688 | -1.43% | 14 | 177,000 | 122,436 |
| 2021-08-26 | 0.698 | 0.7 | 0.72 | 0.67 | +0.29% | 96 | 2,001,000 | 1,387,828 |
| 2021-08-25 | 0.672 | 0.698 | 0.698 | 0.672 | +3.87% | 25 | 73,000 | 49,668 |
| 2021-08-24 | 0.672 | 0.672 | 0.676 | 0.666 | 0.00% | 12 | 41,000 | 27,472 |
| 2021-08-23 | 0.672 | 0.672 | 0.672 | 0.668 | 0.00% | 10 | 24,000 | 16,052 |
| 2021-08-20 | 0.68 | 0.672 | 0.68 | 0.662 | -1.47% | 38 | 109,000 | 72,998 |
| 2021-08-19 | 0.682 | 0.682 | 0.684 | 0.674 | -0.29% | 18 | 147,000 | 99,932 |
| 2021-08-18 | 0.688 | 0.684 | 0.688 | 0.682 | -1.72% | 31 | 110,000 | 75,250 |
| 2021-08-17 | 0.688 | 0.696 | 0.698 | 0.682 | +1.16% | 12 | 115,000 | 79,010 |
| 2021-08-16 | 0.684 | 0.688 | 0.688 | 0.676 | 0.00% | 16 | 110,000 | 75,132 |
| 2021-08-13 | 0.682 | 0.688 | 0.7 | 0.682 | -1.15% | 15 | 48,000 | 32,918 |
| 2021-08-12 | 0.7 | 0.696 | 0.7 | 0.688 | -0.57% | 11 | 270,000 | 185,984 |
| 2021-08-11 | 0.706 | 0.7 | 0.706 | 0.684 | +1.16% | 11 | 33,000 | 23,092 |
| 2021-08-10 | 0.69 | 0.692 | 0.698 | 0.688 | -1.14% | 17 | 76,000 | 52,494 |
| 2021-08-09 | 0.688 | 0.7 | 0.704 | 0.684 | +1.74% | 32 | 162,000 | 112,380 |
| 2021-08-06 | 0.698 | 0.688 | 0.7 | 0.686 | -0.58% | 33 | 493,000 | 341,342 |
| 2021-08-05 | 0.684 | 0.692 | 0.71 | 0.67 | +2.67% | 71 | 4,397,000 | 3,043,848 |
| 2021-08-04 | 0.652 | 0.674 | 0.694 | 0.652 | +0.90% | 63 | 1,249,000 | 837,494 |
| 2021-08-03 | 0.65 | 0.668 | 0.678 | 0.65 | -0.30% | 19 | 128,000 | 85,430 |
| 2021-08-02 | 0.662 | 0.67 | 0.674 | 0.648 | +0.60% | 19 | 334,000 | 220,276 |
| 2021-07-30 | 0.668 | 0.666 | 0.668 | 0.64 | 0.00% | 103 | 2,890,000 | 1,899,538 |
| 2021-07-29 | 0.652 | 0.666 | 0.674 | 0.632 | +1.52% | 72 | 575,000 | 375,160 |
| 2021-07-28 | 0.66 | 0.656 | 0.662 | 0.64 | -0.61% | 19 | 152,000 | 99,448 |
| 2021-07-27 | 0.64 | 0.66 | 0.716 | 0.63 | +3.13% | 172 | 2,854,000 | 1,905,558 |
| 2021-07-26 | 0.65 | 0.64 | 0.65 | 0.64 | -2.44% | 11 | 29,000 | 18,650 |
| 2021-07-23 | 0.636 | 0.656 | 0.662 | 0.622 | +2.18% | 53 | 387,000 | 250,332 |
| 2021-07-22 | 0.64 | 0.642 | 0.642 | 0.636 | 0.00% | 17 | 88,000 | 56,142 |
| 2021-07-21 | 0.636 | 0.642 | 0.642 | 0.62 | +0.31% | 79 | 1,686,000 | 1,066,548 |
| 2021-07-20 | 0.64 | 0.64 | 0.642 | 0.64 | +0.31% | 12 | 67,000 | 42,916 |
| 2021-07-19 | 0.664 | 0.638 | 0.688 | 0.632 | -5.06% | 55 | 342,000 | 222,948 |
| 2021-07-16 | 0.648 | 0.672 | 0.688 | 0.648 | +0.60% | 48 | 247,000 | 164,008 |
| 2021-07-15 | 0.658 | 0.668 | 0.668 | 0.638 | +1.83% | 49 | 389,000 | 253,022 |
| 2021-07-14 | 0.67 | 0.656 | 0.678 | 0.648 | -0.91% | 41 | 449,000 | 297,686 |
| 2021-07-13 | 0.632 | 0.662 | 0.678 | 0.632 | +3.44% | 105 | 851,000 | 560,618 |
| 2021-07-12 | 0.614 | 0.64 | 0.67 | 0.614 | +1.91% | 79 | 566,000 | 363,514 |
| 2021-07-09 | 0.634 | 0.628 | 0.644 | 0.628 | -1.57% | 17 | 208,000 | 131,544 |
| 2021-07-08 | 0.642 | 0.638 | 0.644 | 0.63 | -0.93% | 33 | 346,000 | 219,944 |
| 2021-07-07 | 0.63 | 0.644 | 0.646 | 0.63 | +0.94% | 22 | 388,000 | 248,854 |
| 2021-07-06 | 0.624 | 0.638 | 0.648 | 0.618 | +3.24% | 86 | 548,000 | 345,958 |
| 2021-07-05 | 0.624 | 0.618 | 0.624 | 0.606 | -0.32% | 28 | 499,000 | 308,510 |
| 2021-07-02 | 0.626 | 0.62 | 0.626 | 0.6 | -0.32% | 56 | 438,000 | 267,874 |
| 2021-07-01 | 0.644 | 0.622 | 0.644 | 0.59 | -3.42% | 139 | 1,374,000 | 833,764 |
| 2021-06-30 | 0.654 | 0.644 | 0.66 | 0.612 | +0.31% | 94 | 533,000 | 336,956 |
| 2021-06-29 | 0.66 | 0.642 | 0.692 | 0.624 | -2.73% | 142 | 3,258,000 | 2,084,988 |
| 2021-06-28 | 0.65 | 0.66 | 0.716 | 0.646 | +1.54% | 219 | 1,211,000 | 821,880 |
| 2021-06-25 | 0.684 | 0.65 | 0.684 | 0.642 | -3.56% | 114 | 1,028,000 | 671,128 |
| 2021-06-24 | 0.708 | 0.674 | 0.74 | 0.662 | -2.03% | 168 | 704,000 | 489,322 |
| 2021-06-23 | 0.728 | 0.688 | 0.792 | 0.66 | -5.49% | 674 | 4,983,000 | 3,505,812 |
| 2021-06-22 | 0.652 | 0.728 | 0.748 | 0.644 | +8.98% | 433 | 3,655,000 | 2,602,936 |
| 2021-06-21 | 0.672 | 0.668 | 0.68 | 0.644 | -1.18% | 144 | 1,107,000 | 727,576 |
| 2021-06-18 | 0.69 | 0.676 | 0.75 | 0.64 | -0.59% | 556 | 4,467,000 | 3,048,622 |
| 2021-06-17 | 0.632 | 0.68 | 0.72 | 0.632 | +7.59% | 441 | 5,739,000 | 3,996,410 |
| 2021-06-16 | 0.688 | 0.632 | 0.688 | 0.622 | -2.77% | 72 | 516,000 | 331,428 |
| 2021-06-15 | 0.62 | 0.65 | 0.716 | 0.62 | +5.18% | 184 | 1,780,000 | 1,181,322 |
| 2021-06-14 | 0.62 | 0.618 | 0.626 | 0.618 | -0.64% | 10 | 103,000 | 63,850 |
| 2021-06-11 | 0.624 | 0.622 | 0.624 | 0.622 | -0.64% | 9 | 53,000 | 33,042 |
| 2021-06-10 | 0.624 | 0.626 | 0.63 | 0.624 | +0.64% | 8 | 93,000 | 58,292 |
| 2021-06-09 | 0.622 | 0.622 | 0.626 | 0.62 | 0.00% | 12 | 112,000 | 69,788 |
| 2021-06-08 | 0.63 | 0.622 | 0.632 | 0.614 | -3.12% | 50 | 436,000 | 270,834 |
| 2021-06-07 | 0.634 | 0.642 | 0.642 | 0.618 | +2.23% | 23 | 192,000 | 121,704 |
| 2021-06-04 | 0.634 | 0.628 | 0.634 | 0.626 | +0.32% | 7 | 32,000 | 20,152 |
| 2021-06-03 | 0.64 | 0.626 | 0.64 | 0.624 | 0.00% | 11 | 39,000 | 24,466 |
| 2021-06-02 | 0.614 | 0.626 | 0.638 | 0.614 | +1.29% | 28 | 152,000 | 95,168 |
| 2021-06-01 | 0.616 | 0.618 | 0.634 | 0.61 | +0.32% | 31 | 317,000 | 197,168 |
| 2021-05-31 | 0.62 | 0.616 | 0.628 | 0.612 | -1.28% | 29 | 232,000 | 143,262 |
| 2021-05-28 | 0.62 | 0.624 | 0.624 | 0.62 | -0.64% | 3 | 17,000 | 10,604 |
| 2021-05-27 | 0.626 | 0.628 | 0.63 | 0.618 | -1.57% | 16 | 82,000 | 51,204 |
| 2021-05-26 | 0.624 | 0.638 | 0.642 | 0.624 | +2.57% | 13 | 108,000 | 67,988 |
| 2021-05-25 | 0.634 | 0.622 | 0.634 | 0.612 | -1.89% | 32 | 133,000 | 82,272 |
| 2021-05-24 | 0.612 | 0.634 | 0.644 | 0.61 | +2.92% | 44 | 492,000 | 309,468 |
| 2021-05-21 | 0.63 | 0.616 | 0.63 | 0.604 | -1.91% | 86 | 1,888,000 | 1,156,698 |
| 2021-05-20 | 0.63 | 0.628 | 0.658 | 0.628 | -0.63% | 42 | 275,000 | 177,442 |
| 2021-05-19 | 0.622 | 0.632 | 0.634 | 0.618 | +1.28% | 29 | 277,000 | 173,218 |
| 2021-05-18 | 0.634 | 0.624 | 0.634 | 0.61 | -0.95% | 55 | 306,000 | 190,736 |
| 2021-05-17 | 0.626 | 0.63 | 0.63 | 0.614 | +1.29% | 29 | 143,000 | 88,820 |
| 2021-05-14 | 0.62 | 0.622 | 0.622 | 0.614 | +0.32% | 16 | 59,000 | 36,396 |
| 2021-05-13 | 0.616 | 0.62 | 0.622 | 0.614 | -0.96% | 7 | 23,000 | 14,166 |
| 2021-05-12 | 0.616 | 0.626 | 0.626 | 0.616 | +1.29% | 6 | 63,000 | 39,288 |
| 2021-05-11 | 0.622 | 0.618 | 0.628 | 0.618 | -2.52% | 26 | 85,000 | 52,886 |
| 2021-05-10 | 0.64 | 0.634 | 0.64 | 0.624 | +0.96% | 9 | 76,000 | 47,496 |
| 2021-05-07 | 0.628 | 0.628 | 0.63 | 0.622 | -0.32% | 14 | 116,000 | 72,422 |
| 2021-05-06 | 0.622 | 0.63 | 0.634 | 0.618 | -0.63% | 15 | 56,000 | 34,948 |
| 2021-05-05 | 0.63 | 0.634 | 0.634 | 0.618 | +1.93% | 27 | 93,000 | 58,190 |
| 2021-05-04 | 0.624 | 0.622 | 0.63 | 0.608 | -0.32% | 29 | 272,000 | 169,892 |
| 2021-04-30 | 0.608 | 0.624 | 0.674 | 0.6 | +1.63% | 173 | 1,338,000 | 845,130 |
| 2021-04-29 | 0.644 | 0.614 | 0.646 | 0.6 | -4.06% | 67 | 1,073,000 | 660,994 |
| 2021-04-28 | 0.638 | 0.64 | 0.64 | 0.622 | +0.95% | 25 | 194,000 | 122,896 |
| 2021-04-27 | 0.622 | 0.634 | 0.638 | 0.612 | -0.94% | 68 | 443,000 | 276,416 |
| 2021-04-26 | 0.65 | 0.64 | 0.66 | 0.61 | -1.54% | 150 | 956,000 | 600,590 |
| 2021-04-23 | 0.662 | 0.65 | 0.674 | 0.65 | -2.69% | 120 | 926,000 | 607,042 |
| 2021-04-22 | 0.64 | 0.668 | 0.748 | 0.63 | +2.14% | 732 | 5,127,000 | 3,535,508 |
| 2021-04-21 | 0.612 | 0.654 | 0.77 | 0.612 | +7.21% | 1226 | 10,810,000 | 7,603,308 |
| 2021-04-20 | 0.606 | 0.61 | 0.62 | 0.604 | -1.93% | 29 | 187,000 | 114,018 |
| 2021-04-19 | 0.606 | 0.622 | 0.626 | 0.602 | +1.30% | 52 | 430,000 | 263,188 |
| 2021-04-16 | 0.61 | 0.614 | 0.616 | 0.6 | +0.99% | 91 | 561,000 | 340,584 |
| 2021-04-15 | 0.626 | 0.608 | 0.626 | 0.602 | -2.88% | 61 | 347,000 | 211,192 |
| 2021-04-14 | 0.606 | 0.626 | 0.628 | 0.596 | +3.30% | 127 | 632,000 | 387,126 |
| 2021-04-13 | 0.6 | 0.606 | 0.632 | 0.6 | +1.00% | 66 | 370,000 | 228,932 |
| 2021-04-12 | 0.602 | 0.6 | 0.628 | 0.59 | +0.67% | 110 | 780,000 | 469,680 |
| 2021-04-09 | 0.61 | 0.596 | 0.624 | 0.59 | -1.97% | 87 | 588,000 | 352,454 |
| 2021-04-08 | 0.624 | 0.608 | 0.72 | 0.59 | +4.47% | 1060 | 7,014,000 | 4,581,552 |
| 2021-04-07 | 0.568 | 0.582 | 0.718 | 0.562 | +3.56% | 704 | 5,816,000 | 3,633,292 |
| 2021-04-06 | 0.57 | 0.562 | 0.63 | 0.556 | -1.06% | 364 | 4,104,000 | 2,433,458 |
| 2021-04-05 | 0.562 | 0.568 | 0.568 | 0.56 | +1.43% | 14 | 75,000 | 42,446 |
| 2021-04-02 | 0.56 | 0.56 | 0.568 | 0.56 | -0.71% | 25 | 100,000 | 56,330 |
| 2021-04-01 | 0.566 | 0.564 | 0.566 | 0.562 | -0.35% | 26 | 153,000 | 86,070 |
| 2021-03-31 | 0.566 | 0.566 | 0.572 | 0.562 | -1.05% | 20 | 115,000 | 65,056 |
| 2021-03-30 | 0.572 | 0.572 | 0.572 | 0.566 | +0.70% | 10 | 59,000 | 33,420 |
| 2021-03-29 | 0.572 | 0.568 | 0.572 | 0.568 | 0.00% | 10 | 38,000 | 21,678 |
| 2021-03-26 | 0.57 | 0.568 | 0.572 | 0.568 | -0.35% | 7 | 60,000 | 34,200 |
| 2021-03-25 | 0.572 | 0.57 | 0.572 | 0.562 | -0.35% | 22 | 161,000 | 91,218 |
| 2021-03-24 | 0.568 | 0.572 | 0.576 | 0.56 | 0.00% | 39 | 390,000 | 220,660 |
| 2021-03-23 | 0.57 | 0.572 | 0.578 | 0.566 | 0.00% | 15 | 144,000 | 82,448 |
| 2021-03-22 | 0.58 | 0.572 | 0.582 | 0.57 | -1.72% | 14 | 127,000 | 73,486 |
| 2021-03-19 | 0.566 | 0.582 | 0.582 | 0.566 | +2.46% | 7 | 9,000 | 5,166 |
| 2021-03-18 | 0.572 | 0.568 | 0.584 | 0.568 | -1.05% | 6 | 23,000 | 13,332 |
| 2021-03-17 | 0.562 | 0.574 | 0.574 | 0.56 | +1.77% | 13 | 80,000 | 45,024 |
| 2021-03-16 | 0.568 | 0.564 | 0.568 | 0.56 | -1.40% | 16 | 58,000 | 32,668 |
| 2021-03-15 | 0.56 | 0.572 | 0.58 | 0.56 | +2.14% | 22 | 174,000 | 99,418 |
| 2021-03-12 | 0.562 | 0.56 | 0.57 | 0.56 | -1.06% | 35 | 375,000 | 211,136 |
| 2021-03-11 | 0.576 | 0.566 | 0.576 | 0.56 | -1.74% | 10 | 80,000 | 45,306 |
| 2021-03-10 | 0.568 | 0.576 | 0.576 | 0.556 | +1.41% | 26 | 226,000 | 128,180 |
| 2021-03-09 | 0.57 | 0.568 | 0.57 | 0.558 | -0.35% | 22 | 113,000 | 63,692 |
| 2021-03-05 | 0.566 | 0.57 | 0.574 | 0.566 | +0.71% | 9 | 54,000 | 30,696 |
| 2021-03-04 | 0.566 | 0.566 | 0.566 | 0.566 | 0.00% | 1 | 3,000 | 1,698 |
| 2021-03-03 | 0.574 | 0.566 | 0.58 | 0.566 | -0.70% | 39 | 176,000 | 100,736 |
| 2021-03-02 | 0.576 | 0.57 | 0.576 | 0.568 | -0.70% | 19 | 123,000 | 70,608 |
| 2021-03-01 | 0.57 | 0.574 | 0.578 | 0.564 | -1.71% | 38 | 226,000 | 128,524 |
| 2021-02-26 | 0.58 | 0.584 | 0.586 | 0.568 | +2.10% | 17 | 820,000 | 469,140 |
| 2021-02-25 | 0.572 | 0.572 | 0.58 | 0.572 | +0.35% | 7 | 70,000 | 40,320 |
| 2021-02-24 | 0.572 | 0.57 | 0.58 | 0.57 | -0.35% | 11 | 150,000 | 86,460 |
| 2021-02-22 | 0.58 | 0.572 | 0.58 | 0.572 | -1.38% | 8 | 110,000 | 63,360 |
| 2021-02-20 | 0.574 | 0.58 | 0.58 | 0.574 | +0.69% | 6 | 90,000 | 52,020 |
| 2021-02-19 | 0.58 | 0.576 | 0.58 | 0.574 | -0.69% | 8 | 240,000 | 138,300 |
| 2021-02-18 | 0.576 | 0.58 | 0.586 | 0.576 | -1.69% | 9 | 350,000 | 202,780 |
| 2021-02-17 | 0.59 | 0.59 | 0.59 | 0.576 | +0.34% | 24 | 890,000 | 517,540 |
| 2021-02-16 | 0.584 | 0.588 | 0.6 | 0.584 | -1.01% | 14 | 190,000 | 112,660 |
| 2021-02-15 | 0.59 | 0.594 | 0.594 | 0.58 | +1.02% | 17 | 380,000 | 224,460 |
| 2021-02-12 | 0.58 | 0.588 | 0.588 | 0.576 | +0.68% | 12 | 400,000 | 233,760 |
| 2021-02-11 | 0.584 | 0.584 | 0.584 | 0.584 | +1.04% | 1 | 40,000 | 23,360 |
| 2021-02-10 | 0.582 | 0.578 | 0.588 | 0.574 | -0.34% | 25 | 440,000 | 255,640 |
| 2021-02-09 | 0.598 | 0.58 | 0.6 | 0.52 | -1.69% | 60 | 1,040,000 | 598,040 |
| 2021-02-08 | 0.594 | 0.59 | 0.598 | 0.586 | +1.72% | 7 | 140,000 | 83,300 |
| 2021-02-05 | 0.616 | 0.58 | 0.616 | 0.58 | 0.00% | 21 | 360,000 | 211,740 |
| 2021-02-04 | 0.586 | 0.58 | 0.586 | 0.578 | -1.02% | 12 | 320,000 | 185,940 |
| 2021-02-03 | 0.584 | 0.586 | 0.588 | 0.58 | -0.68% | 16 | 310,000 | 180,620 |
| 2021-02-02 | 0.594 | 0.59 | 0.594 | 0.59 | -1.34% | 5 | 120,000 | 70,880 |
| 2021-02-01 | 0.592 | 0.598 | 0.61 | 0.592 | -1.32% | 9 | 280,000 | 169,320 |
| 2021-01-29 | 0.578 | 0.606 | 0.62 | 0.578 | +6.32% | 109 | 1,940,000 | 1,159,300 |
| 2021-01-28 | 0.59 | 0.57 | 0.59 | 0.57 | -1.72% | 20 | 330,000 | 189,620 |
| 2021-01-27 | 0.592 | 0.58 | 0.592 | 0.58 | -2.03% | 3 | 50,000 | 29,160 |
| 2021-01-26 | 0.584 | 0.592 | 0.594 | 0.58 | +1.02% | 11 | 170,000 | 100,160 |
| 2021-01-25 | 0.6 | 0.586 | 0.612 | 0.58 | 0.00% | 8 | 90,000 | 53,580 |
| 2021-01-22 | 0.576 | 0.586 | 0.586 | 0.576 | +0.69% | 11 | 210,000 | 122,380 |
| 2021-01-21 | 0.58 | 0.582 | 0.582 | 0.578 | +0.34% | 4 | 120,000 | 69,560 |
| 2021-01-20 | 0.578 | 0.58 | 0.584 | 0.578 | -0.68% | 12 | 630,000 | 365,520 |
| 2021-01-19 | 0.584 | 0.584 | 0.594 | 0.576 | +0.69% | 28 | 500,000 | 292,440 |
| 2021-01-18 | 0.586 | 0.58 | 0.586 | 0.58 | -2.03% | 25 | 470,000 | 274,180 |
| 2021-01-15 | 0.602 | 0.592 | 0.602 | 0.588 | -1.33% | 21 | 560,000 | 332,020 |
| 2021-01-14 | 0.584 | 0.6 | 0.62 | 0.58 | +2.39% | 47 | 1,030,000 | 618,060 |
| 2021-01-13 | 0.586 | 0.586 | 0.586 | 0.584 | 0.00% | 5 | 70,000 | 40,960 |
| 2021-01-12 | 0.598 | 0.586 | 0.598 | 0.584 | -2.33% | 15 | 310,000 | 182,020 |
| 2021-01-11 | 0.582 | 0.6 | 0.6 | 0.58 | +3.09% | 27 | 350,000 | 205,720 |
| 2021-01-08 | 0.582 | 0.582 | 0.598 | 0.58 | -2.35% | 11 | 120,000 | 70,120 |
| 2021-01-06 | 0.584 | 0.596 | 0.598 | 0.584 | +2.05% | 21 | 310,000 | 182,880 |
| 2021-01-05 | 0.598 | 0.584 | 0.6 | 0.58 | -2.67% | 18 | 290,000 | 169,720 |
| 2021-01-04 | 0.59 | 0.6 | 0.6 | 0.584 | 0.00% | 12 | 440,000 | 263,440 |