Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.105 | 0.1062 | 0.1068 | 0.105 | 0.00% | 9 | 190,000 | 20,156 |
| 2022-12-29 | 0.1044 | 0.1062 | 0.1066 | 0.1044 | +1.72% | 4 | 40,000 | 4,232 |
| 2022-12-28 | 0.1044 | 0.1044 | 0.105 | 0.1044 | -0.38% | 12 | 190,000 | 19,880 |
| 2022-12-27 | 0.1046 | 0.1048 | 0.1048 | 0.1046 | +0.58% | 4 | 1,400,000 | 146,718 |
| 2022-12-26 | 0.1044 | 0.1042 | 0.1048 | 0.1042 | 0.00% | 9 | 190,000 | 19,862 |
| 2022-12-23 | 0.1048 | 0.1042 | 0.1048 | 0.1042 | -0.95% | 9 | 170,000 | 17,730 |
| 2022-12-22 | 0.1046 | 0.1052 | 0.1052 | 0.1046 | -0.19% | 3 | 30,000 | 3,148 |
| 2022-12-21 | 0.1042 | 0.1054 | 0.1054 | 0.1042 | -0.94% | 6 | 60,000 | 6,290 |
| 2022-12-20 | 0.1044 | 0.1064 | 0.1064 | 0.1044 | +0.57% | 6 | 560,000 | 58,636 |
| 2022-12-19 | 0.106 | 0.1058 | 0.106 | 0.1054 | +0.19% | 4 | 40,000 | 4,230 |
| 2022-12-16 | 0.1042 | 0.1056 | 0.1056 | 0.1042 | +0.76% | 6 | 130,000 | 13,592 |
| 2022-12-15 | 0.1058 | 0.1048 | 0.1058 | 0.1042 | -1.69% | 22 | 350,000 | 36,800 |
| 2022-12-14 | 0.1076 | 0.1066 | 0.1078 | 0.1048 | -0.93% | 10 | 240,000 | 25,498 |
| 2022-12-13 | 0.1052 | 0.1076 | 0.1076 | 0.1052 | +0.56% | 2 | 20,000 | 2,128 |
| 2022-12-12 | 0.107 | 0.107 | 0.107 | 0.106 | 0.00% | 5 | 120,000 | 12,822 |
| 2022-12-09 | 0.109 | 0.107 | 0.109 | 0.107 | -0.19% | 9 | 90,000 | 9,674 |
| 2022-12-08 | 0.107 | 0.1072 | 0.109 | 0.107 | 0.00% | 9 | 190,000 | 20,518 |
| 2022-12-07 | 0.1072 | 0.1072 | 0.109 | 0.1064 | -1.65% | 12 | 190,000 | 20,386 |
| 2022-12-06 | 0.1078 | 0.109 | 0.1094 | 0.1078 | -0.18% | 5 | 50,000 | 5,444 |
| 2022-12-05 | 0.1072 | 0.1092 | 0.1092 | 0.107 | +1.68% | 9 | 110,000 | 11,876 |
| 2022-12-02 | 0.1146 | 0.1074 | 0.1188 | 0.1006 | -6.28% | 182 | 5,330,000 | 580,856 |
| 2022-12-01 | 0.1104 | 0.1146 | 0.1146 | 0.1092 | +3.06% | 35 | 810,000 | 90,076 |
| 2022-11-30 | 0.1122 | 0.1112 | 0.1146 | 0.1104 | -0.89% | 30 | 470,000 | 52,562 |
| 2022-11-29 | 0.1126 | 0.1122 | 0.1128 | 0.1106 | -0.18% | 10 | 150,000 | 16,762 |
| 2022-11-28 | 0.1114 | 0.1124 | 0.1126 | 0.11 | -0.35% | 11 | 200,000 | 22,250 |
| 2022-11-25 | 0.1112 | 0.1128 | 0.1128 | 0.1112 | +0.36% | 3 | 30,000 | 3,366 |
| 2022-11-24 | 0.1126 | 0.1124 | 0.1126 | 0.1112 | -0.53% | 7 | 100,000 | 11,188 |
| 2022-11-23 | 0.1116 | 0.113 | 0.1182 | 0.1116 | +1.80% | 49 | 1,290,000 | 148,596 |
| 2022-11-22 | 0.109 | 0.111 | 0.111 | 0.109 | +0.91% | 2 | 20,000 | 2,200 |
| 2022-11-21 | 0.1086 | 0.11 | 0.1114 | 0.1086 | +0.55% | 21 | 430,000 | 47,342 |
| 2022-11-18 | 0.1104 | 0.1094 | 0.1126 | 0.1078 | -2.15% | 113 | 2,900,000 | 318,372 |
| 2022-11-17 | 0.1116 | 0.1118 | 0.1128 | 0.1074 | +1.82% | 48 | 1,200,000 | 133,100 |
| 2022-11-16 | 0.1116 | 0.1098 | 0.1128 | 0.108 | -0.54% | 18 | 410,000 | 45,228 |
| 2022-11-15 | 0.1098 | 0.1104 | 0.111 | 0.1078 | +0.36% | 24 | 530,000 | 57,948 |
| 2022-11-14 | 0.1086 | 0.11 | 0.11 | 0.108 | +1.66% | 17 | 1,040,000 | 113,778 |
| 2022-11-11 | 0.1098 | 0.1082 | 0.1098 | 0.108 | -1.64% | 11 | 180,000 | 19,496 |
| 2022-11-10 | 0.11 | 0.11 | 0.113 | 0.11 | +0.36% | 20 | 450,000 | 50,138 |
| 2022-11-09 | 0.1086 | 0.1096 | 0.1128 | 0.1078 | 0.00% | 18 | 340,000 | 37,614 |
| 2022-11-08 | 0.1102 | 0.1096 | 0.1126 | 0.1086 | +0.37% | 20 | 1,570,000 | 173,652 |
| 2022-11-07 | 0.108 | 0.1092 | 0.1106 | 0.108 | -1.44% | 11 | 510,000 | 56,102 |
| 2022-11-03 | 0.1114 | 0.1108 | 0.1128 | 0.108 | -0.36% | 19 | 1,770,000 | 191,936 |
| 2022-11-02 | 0.1102 | 0.1112 | 0.1128 | 0.1074 | +2.02% | 48 | 1,170,000 | 129,536 |
| 2022-11-01 | 0.1086 | 0.109 | 0.1108 | 0.1086 | 0.00% | 5 | 50,000 | 5,482 |
| 2022-10-31 | 0.1084 | 0.109 | 0.111 | 0.1084 | +2.06% | 23 | 640,000 | 70,344 |
| 2022-10-28 | 0.1064 | 0.1068 | 0.109 | 0.1064 | -0.56% | 8 | 160,000 | 17,154 |
| 2022-10-27 | 0.109 | 0.1074 | 0.109 | 0.1074 | -1.10% | 7 | 160,000 | 17,282 |
| 2022-10-26 | 0.1096 | 0.1086 | 0.117 | 0.1032 | +0.18% | 83 | 3,290,000 | 368,400 |
| 2022-10-25 | 0.1082 | 0.1084 | 0.1108 | 0.1056 | +5.04% | 79 | 2,440,000 | 266,120 |
| 2022-10-24 | 0.101 | 0.1032 | 0.1088 | 0.101 | +3.41% | 39 | 1,270,000 | 131,878 |
| 2022-10-21 | 0.1012 | 0.0998 | 0.1012 | 0.0998 | -0.80% | 5 | 110,000 | 11,024 |
| 2022-10-20 | 0.101 | 0.1006 | 0.101 | 0.1006 | +0.80% | 4 | 100,000 | 10,094 |
| 2022-10-19 | 0.0988 | 0.0998 | 0.0998 | 0.0988 | +1.01% | 3 | 80,000 | 7,934 |
| 2022-10-18 | 0.0986 | 0.0988 | 0.0998 | 0.0986 | 0.00% | 5 | 280,000 | 27,760 |
| 2022-10-17 | 0.0988 | 0.0988 | 0.0988 | 0.0988 | +0.20% | 1 | 10,000 | 988 |
| 2022-10-14 | 0.0986 | 0.0986 | 0.0986 | 0.0986 | 0.00% | 1 | 10,000 | 986 |
| 2022-10-13 | 0.1016 | 0.0986 | 0.1022 | 0.0974 | -1.40% | 24 | 480,000 | 47,636 |
| 2022-10-12 | 0.1022 | 0.1 | 0.1022 | 0.1 | -2.34% | 6 | 140,000 | 14,110 |
| 2022-10-11 | 0.1016 | 0.1024 | 0.1024 | 0.1014 | +2.40% | 7 | 120,000 | 12,214 |
| 2022-10-10 | 0.0984 | 0.1 | 0.101 | 0.0984 | +2.88% | 9 | 590,000 | 59,274 |
| 2022-10-07 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | -0.82% | 2 | 40,000 | 3,888 |
| 2022-10-06 | 0.098 | 0.098 | 0.098 | 0.0972 | 0.00% | 9 | 210,000 | 20,494 |
| 2022-10-05 | 0.0998 | 0.098 | 0.1046 | 0.0976 | -0.41% | 63 | 1,550,000 | 157,108 |
| 2022-10-04 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | +0.41% | 1 | 10,000 | 984 |
| 2022-10-03 | 0.0948 | 0.098 | 0.0996 | 0.0948 | +3.38% | 31 | 830,000 | 80,468 |
| 2022-09-30 | 0.0902 | 0.0948 | 0.095 | 0.0902 | +2.60% | 22 | 340,000 | 31,730 |
| 2022-09-29 | 0.0944 | 0.0924 | 0.0946 | 0.0924 | -2.33% | 6 | 120,000 | 11,194 |
| 2022-09-28 | 0.0884 | 0.0946 | 0.0946 | 0.0884 | +6.05% | 35 | 1,120,000 | 101,566 |
| 2022-09-27 | 0.0902 | 0.0892 | 0.0902 | 0.0882 | +0.90% | 11 | 280,000 | 25,094 |
| 2022-09-26 | 0.091 | 0.0884 | 0.091 | 0.0884 | -4.95% | 27 | 580,000 | 51,932 |
| 2022-09-23 | 0.0976 | 0.093 | 0.0976 | 0.09 | -4.91% | 43 | 1,430,000 | 132,742 |
| 2022-09-22 | 0.0964 | 0.0978 | 0.0996 | 0.0964 | +2.52% | 28 | 1,000,000 | 97,244 |
| 2022-09-21 | 0.09 | 0.0954 | 0.0996 | 0.0854 | +1.49% | 146 | 6,990,000 | 648,378 |
| 2022-09-20 | 0.0992 | 0.094 | 0.1252 | 0.09 | -5.62% | 1223 | 41,600,000 | 4,639,224 |
| 2022-09-19 | 0.1006 | 0.0996 | 0.1006 | 0.099 | -0.80% | 17 | 210,000 | 20,910 |
| 2022-09-16 | 0.0998 | 0.1004 | 0.1004 | 0.0996 | +1.21% | 8 | 230,000 | 23,068 |
| 2022-09-15 | 0.0978 | 0.0992 | 0.1008 | 0.0968 | +1.22% | 22 | 570,000 | 56,522 |
| 2022-09-14 | 0.0986 | 0.098 | 0.0992 | 0.098 | -1.80% | 8 | 90,000 | 8,850 |
| 2022-09-13 | 0.0994 | 0.0998 | 0.1026 | 0.0966 | -0.40% | 50 | 1,810,000 | 179,326 |
| 2022-09-12 | 0.102 | 0.1002 | 0.102 | 0.0988 | +0.40% | 10 | 180,000 | 17,930 |
| 2022-09-09 | 0.0984 | 0.0998 | 0.1024 | 0.0984 | +1.42% | 19 | 380,000 | 38,062 |
| 2022-09-08 | 0.0992 | 0.0984 | 0.1008 | 0.0984 | -0.40% | 9 | 170,000 | 16,960 |
| 2022-09-07 | 0.0998 | 0.0988 | 0.0998 | 0.0984 | +0.41% | 17 | 1,880,000 | 185,504 |
| 2022-09-06 | 0.0976 | 0.0984 | 0.1 | 0.0976 | -0.40% | 16 | 200,000 | 19,820 |
| 2022-09-05 | 0.0988 | 0.0988 | 0.0988 | 0.0984 | -0.40% | 12 | 240,000 | 23,662 |
| 2022-09-02 | 0.101 | 0.0992 | 0.1018 | 0.0974 | -0.80% | 12 | 660,000 | 65,172 |
| 2022-09-01 | 0.0988 | 0.1 | 0.1014 | 0.0988 | +1.01% | 11 | 220,000 | 21,882 |
| 2022-08-31 | 0.0986 | 0.099 | 0.099 | 0.0986 | +0.61% | 2 | 100,000 | 9,896 |
| 2022-08-30 | 0.0986 | 0.0984 | 0.1 | 0.0984 | -0.61% | 9 | 460,000 | 45,452 |
| 2022-08-29 | 0.098 | 0.099 | 0.099 | 0.097 | +1.02% | 7 | 260,000 | 25,476 |
| 2022-08-26 | 0.098 | 0.098 | 0.0986 | 0.0976 | -1.41% | 11 | 220,000 | 21,544 |
| 2022-08-25 | 0.0998 | 0.0994 | 0.0998 | 0.0978 | -0.40% | 13 | 200,000 | 19,688 |
| 2022-08-24 | 0.095 | 0.0998 | 0.109 | 0.095 | +5.50% | 84 | 3,070,000 | 303,530 |
| 2022-08-23 | 0.0966 | 0.0946 | 0.0968 | 0.0938 | -0.21% | 31 | 1,360,000 | 129,388 |
| 2022-08-22 | 0.0912 | 0.0948 | 0.096 | 0.0912 | +3.04% | 52 | 900,000 | 84,952 |
| 2022-08-19 | 0.0914 | 0.092 | 0.092 | 0.0914 | +1.10% | 4 | 50,000 | 4,588 |
| 2022-08-18 | 0.0914 | 0.091 | 0.0914 | 0.091 | +0.22% | 3 | 60,000 | 5,466 |
| 2022-08-17 | 0.0924 | 0.0908 | 0.0924 | 0.0904 | -0.87% | 6 | 100,000 | 9,100 |
| 2022-08-16 | 0.0938 | 0.0916 | 0.0946 | 0.09 | -2.55% | 64 | 960,000 | 88,064 |
| 2022-08-15 | 0.0898 | 0.094 | 0.094 | 0.0898 | +4.91% | 46 | 1,030,000 | 94,416 |
| 2022-08-12 | 0.088 | 0.0896 | 0.0896 | 0.084 | +0.90% | 26 | 870,000 | 76,130 |
| 2022-08-11 | 0.0896 | 0.0888 | 0.0906 | 0.0872 | -2.42% | 33 | 720,000 | 63,802 |
| 2022-08-10 | 0.0936 | 0.091 | 0.0936 | 0.0884 | -2.15% | 23 | 530,000 | 48,022 |
| 2022-08-09 | 0.0938 | 0.093 | 0.0938 | 0.0928 | 0.00% | 4 | 50,000 | 4,656 |
| 2022-08-08 | 0.093 | 0.093 | 0.093 | 0.093 | -0.64% | 1 | 10,000 | 930 |
| 2022-08-05 | 0.0944 | 0.0936 | 0.0944 | 0.0936 | -0.85% | 4 | 60,000 | 5,656 |
| 2022-08-04 | 0.0944 | 0.0944 | 0.0946 | 0.0944 | +0.64% | 5 | 190,000 | 17,948 |
| 2022-08-03 | 0.0946 | 0.0938 | 0.0962 | 0.0938 | 0.00% | 12 | 210,000 | 19,972 |
| 2022-08-02 | 0.0926 | 0.0938 | 0.0948 | 0.092 | +1.74% | 23 | 620,000 | 58,150 |
| 2022-08-01 | 0.0916 | 0.0922 | 0.0936 | 0.0916 | -1.07% | 4 | 50,000 | 4,616 |
| 2022-07-29 | 0.0916 | 0.0932 | 0.0932 | 0.0904 | +3.33% | 18 | 470,000 | 43,016 |
| 2022-07-28 | 0.092 | 0.0902 | 0.092 | 0.0896 | -0.22% | 10 | 100,000 | 9,036 |
| 2022-07-27 | 0.0908 | 0.0904 | 0.0916 | 0.0904 | -0.66% | 18 | 410,000 | 37,300 |
| 2022-07-26 | 0.0908 | 0.091 | 0.0914 | 0.09 | -0.44% | 13 | 360,000 | 32,602 |
| 2022-07-25 | 0.093 | 0.0914 | 0.093 | 0.0912 | +0.88% | 6 | 160,000 | 14,738 |
| 2022-07-22 | 0.0898 | 0.0906 | 0.0906 | 0.0894 | -0.88% | 4 | 160,000 | 14,450 |
| 2022-07-21 | 0.0902 | 0.0914 | 0.093 | 0.0894 | +1.11% | 31 | 2,210,000 | 201,102 |
| 2022-07-20 | 0.0854 | 0.0904 | 0.0912 | 0.0852 | +4.87% | 44 | 1,630,000 | 144,984 |
| 2022-07-19 | 0.088 | 0.0862 | 0.0888 | 0.0854 | -2.93% | 38 | 640,000 | 55,512 |
| 2022-07-18 | 0.0884 | 0.0888 | 0.0888 | 0.088 | +0.45% | 11 | 160,000 | 14,124 |
| 2022-07-15 | 0.0916 | 0.0884 | 0.0916 | 0.0884 | -3.07% | 20 | 340,000 | 30,490 |
| 2022-07-14 | 0.0866 | 0.0912 | 0.0956 | 0.0866 | +4.83% | 48 | 2,200,000 | 201,986 |
| 2022-07-13 | 0.0904 | 0.087 | 0.0904 | 0.0868 | -3.97% | 49 | 1,180,000 | 104,130 |
| 2022-07-12 | 0.0936 | 0.0906 | 0.0936 | 0.0904 | -3.41% | 45 | 2,550,000 | 233,018 |
| 2022-07-11 | 0.095 | 0.0938 | 0.0968 | 0.0928 | -1.88% | 45 | 2,000,000 | 189,784 |
| 2022-07-08 | 0.094 | 0.0956 | 0.0984 | 0.0904 | +2.80% | 107 | 3,830,000 | 362,986 |
| 2022-07-07 | 0.089 | 0.093 | 0.0978 | 0.089 | +2.65% | 130 | 4,840,000 | 452,192 |
| 2022-07-06 | 0.0936 | 0.0906 | 0.0942 | 0.0888 | -2.16% | 63 | 3,020,000 | 274,552 |
| 2022-07-05 | 0.0894 | 0.0926 | 0.0966 | 0.0894 | +4.04% | 74 | 3,190,000 | 295,688 |
| 2022-07-04 | 0.089 | 0.089 | 0.089 | 0.0866 | +1.37% | 5 | 70,000 | 6,128 |
| 2022-07-01 | 0.0876 | 0.0878 | 0.0894 | 0.0876 | +0.46% | 6 | 70,000 | 6,192 |
| 2022-06-30 | 0.0902 | 0.0874 | 0.0914 | 0.0874 | -2.67% | 28 | 670,000 | 59,894 |
| 2022-06-29 | 0.0904 | 0.0898 | 0.0904 | 0.0898 | -1.54% | 5 | 90,000 | 8,124 |
| 2022-06-28 | 0.0902 | 0.0912 | 0.0912 | 0.0902 | +1.11% | 4 | 60,000 | 5,450 |
| 2022-06-27 | 0.0916 | 0.0902 | 0.0916 | 0.0902 | -1.10% | 3 | 70,000 | 6,332 |
| 2022-06-24 | 0.0918 | 0.0912 | 0.0918 | 0.0894 | +1.79% | 15 | 220,000 | 19,934 |
| 2022-06-23 | 0.09 | 0.0896 | 0.0926 | 0.088 | -0.88% | 17 | 440,000 | 39,538 |
| 2022-06-22 | 0.0884 | 0.0904 | 0.0904 | 0.0884 | +0.44% | 2 | 80,000 | 7,212 |
| 2022-06-21 | 0.0926 | 0.09 | 0.0926 | 0.0874 | -0.44% | 23 | 480,000 | 42,922 |
| 2022-06-20 | 0.0892 | 0.0904 | 0.0924 | 0.0874 | +0.22% | 15 | 420,000 | 37,482 |
| 2022-06-17 | 0.0906 | 0.0902 | 0.0906 | 0.0872 | -0.88% | 35 | 1,240,000 | 110,782 |
| 2022-06-16 | 0.0918 | 0.091 | 0.0968 | 0.084 | +1.56% | 156 | 6,930,000 | 628,062 |
| 2022-06-15 | 0.092 | 0.0896 | 0.092 | 0.084 | -1.32% | 85 | 1,940,000 | 169,070 |
| 2022-06-14 | 0.0904 | 0.0908 | 0.094 | 0.0904 | -1.09% | 27 | 450,000 | 41,632 |
| 2022-06-10 | 0.0918 | 0.0918 | 0.0918 | 0.0918 | -1.29% | 5 | 300,000 | 27,540 |
| 2022-06-09 | 0.093 | 0.093 | 0.0944 | 0.09 | 0.00% | 26 | 790,000 | 72,990 |
| 2022-06-08 | 0.0938 | 0.093 | 0.098 | 0.0914 | +0.22% | 66 | 2,300,000 | 214,562 |
| 2022-06-07 | 0.0952 | 0.0928 | 0.0952 | 0.0918 | -2.93% | 28 | 770,000 | 71,646 |
| 2022-06-06 | 0.0974 | 0.0956 | 0.098 | 0.0944 | -3.04% | 17 | 1,030,000 | 98,402 |
| 2022-06-03 | 0.0982 | 0.0986 | 0.1008 | 0.097 | +0.20% | 10 | 190,000 | 18,676 |
| 2022-06-02 | 0.0982 | 0.0984 | 0.0984 | 0.0982 | -1.20% | 6 | 260,000 | 25,542 |
| 2022-06-01 | 0.0998 | 0.0996 | 0.0998 | 0.099 | -0.20% | 12 | 440,000 | 43,754 |
| 2022-05-31 | 0.0998 | 0.0998 | 0.1014 | 0.0994 | -0.99% | 9 | 110,000 | 11,000 |
| 2022-05-30 | 0.1 | 0.1008 | 0.1008 | 0.097 | -0.20% | 14 | 320,000 | 31,568 |
| 2022-05-27 | 0.1008 | 0.101 | 0.101 | 0.1006 | +1.20% | 6 | 80,000 | 8,058 |
| 2022-05-26 | 0.1 | 0.0998 | 0.101 | 0.0998 | -0.80% | 15 | 390,000 | 39,010 |
| 2022-05-25 | 0.1008 | 0.1006 | 0.1008 | 0.1004 | -0.40% | 13 | 410,000 | 41,204 |
| 2022-05-24 | 0.102 | 0.101 | 0.105 | 0.1008 | -0.59% | 19 | 580,000 | 59,140 |
| 2022-05-23 | 0.1028 | 0.1016 | 0.1028 | 0.1016 | -1.93% | 2 | 40,000 | 4,100 |
| 2022-05-20 | 0.1038 | 0.1036 | 0.1048 | 0.1022 | 0.00% | 18 | 340,000 | 35,214 |
| 2022-05-19 | 0.1036 | 0.1036 | 0.1042 | 0.1004 | +2.98% | 15 | 470,000 | 48,484 |
| 2022-05-18 | 0.1012 | 0.1006 | 0.1032 | 0.1004 | -0.79% | 10 | 100,000 | 10,164 |
| 2022-05-17 | 0.1036 | 0.1014 | 0.1052 | 0.1 | -1.17% | 12 | 490,000 | 49,888 |
| 2022-05-16 | 0.1048 | 0.1026 | 0.1048 | 0.1026 | 0.00% | 6 | 60,000 | 6,208 |
| 2022-05-13 | 0.102 | 0.1026 | 0.1026 | 0.102 | 0.00% | 2 | 40,000 | 4,092 |
| 2022-05-12 | 0.1022 | 0.1026 | 0.1038 | 0.1022 | +0.79% | 8 | 110,000 | 11,290 |
| 2022-05-11 | 0.1018 | 0.1018 | 0.1018 | 0.1018 | -0.20% | 1 | 10,000 | 1,018 |
| 2022-05-06 | 0.1022 | 0.102 | 0.1022 | 0.102 | -1.35% | 2 | 40,000 | 4,084 |
| 2022-05-05 | 0.1034 | 0.1034 | 0.1034 | 0.1034 | -0.58% | 1 | 20,000 | 2,068 |
| 2022-05-04 | 0.1046 | 0.104 | 0.1046 | 0.104 | 0.00% | 2 | 20,000 | 2,086 |
| 2022-04-29 | 0.1036 | 0.104 | 0.105 | 0.1018 | -0.19% | 18 | 520,000 | 53,544 |
| 2022-04-28 | 0.1062 | 0.1042 | 0.11 | 0.1016 | +2.76% | 110 | 3,730,000 | 395,764 |
| 2022-04-27 | 0.104 | 0.1014 | 0.109 | 0.1006 | -4.52% | 76 | 1,920,000 | 200,064 |
| 2022-04-26 | 0.1038 | 0.1062 | 0.1114 | 0.1004 | +3.91% | 150 | 4,760,000 | 509,028 |
| 2022-04-25 | 0.1042 | 0.1022 | 0.1078 | 0.0982 | -6.24% | 75 | 2,140,000 | 215,706 |
| 2022-04-22 | 0.0992 | 0.109 | 0.109 | 0.0992 | +9.22% | 91 | 2,190,000 | 231,316 |
| 2022-04-21 | 0.0988 | 0.0998 | 0.103 | 0.0982 | -1.58% | 15 | 430,000 | 43,790 |
| 2022-04-20 | 0.1052 | 0.1014 | 0.1054 | 0.1008 | -2.12% | 6 | 60,000 | 6,190 |
| 2022-04-19 | 0.1048 | 0.1036 | 0.105 | 0.1004 | -0.96% | 6 | 60,000 | 6,190 |
| 2022-04-18 | 0.0992 | 0.1046 | 0.1046 | 0.0992 | +1.55% | 2 | 30,000 | 3,030 |
| 2022-04-15 | 0.1028 | 0.103 | 0.1054 | 0.0962 | -3.20% | 63 | 1,540,000 | 154,488 |
| 2022-04-14 | 0.1046 | 0.1064 | 0.1076 | 0.1008 | -0.37% | 22 | 430,000 | 44,344 |
| 2022-04-13 | 0.1076 | 0.1068 | 0.111 | 0.105 | +3.49% | 47 | 1,670,000 | 179,480 |
| 2022-04-12 | 0.1042 | 0.1032 | 0.1078 | 0.103 | -4.62% | 22 | 450,000 | 46,938 |
| 2022-04-11 | 0.1094 | 0.1082 | 0.1094 | 0.1032 | +1.12% | 26 | 550,000 | 58,182 |
| 2022-04-08 | 0.1026 | 0.107 | 0.1098 | 0.1026 | +1.90% | 35 | 750,000 | 81,496 |
| 2022-04-07 | 0.1032 | 0.105 | 0.1072 | 0.1026 | +0.57% | 36 | 2,060,000 | 213,384 |
| 2022-04-06 | 0.1086 | 0.1044 | 0.1106 | 0.1016 | -2.79% | 59 | 2,470,000 | 257,784 |
| 2022-04-05 | 0.1116 | 0.1074 | 0.1128 | 0.1014 | -2.72% | 226 | 8,270,000 | 880,902 |
| 2022-04-04 | 0.0958 | 0.1104 | 0.1256 | 0.094 | +34.63% | 1317 | 58,590,000 | 6,668,596 |
| 2022-04-01 | 0.0956 | 0.082 | 0.1022 | 0.082 | -13.14% | 47 | 1,310,000 | 119,312 |
| 2022-03-31 | 0.095 | 0.0944 | 0.0996 | 0.0916 | -0.63% | 24 | 470,000 | 44,474 |
| 2022-03-30 | 0.0936 | 0.095 | 0.102 | 0.0936 | +1.50% | 16 | 400,000 | 37,948 |
| 2022-03-29 | 0.0944 | 0.0936 | 0.0944 | 0.0754 | +2.86% | 24 | 840,000 | 68,948 |
| 2022-03-28 | 0.1026 | 0.091 | 0.1026 | 0.0632 | -2.15% | 8 | 180,000 | 14,796 |
| 2022-02-25 | 0.09 | 0.093 | 0.0934 | 0.09 | +33.24% | 10 | 430,000 | 40,086 |
| 2022-02-24 | 0.0938 | 0.0698 | 0.0938 | 0.0698 | -31.43% | 37 | 670,000 | 51,748 |
| 2022-02-22 | 0.0934 | 0.1018 | 0.1116 | 0.0934 | +3.46% | 52 | 1,410,000 | 149,256 |
| 2022-02-21 | 0.111 | 0.0984 | 0.111 | 0.0984 | -9.56% | 43 | 1,250,000 | 131,072 |
| 2022-02-18 | 0.1072 | 0.1088 | 0.1156 | 0.1068 | +3.03% | 185 | 7,180,000 | 812,946 |
| 2022-02-17 | 0.1072 | 0.1056 | 0.1072 | 0.1056 | 0.00% | 2 | 20,000 | 2,128 |
| 2022-02-15 | 0.1056 | 0.1056 | 0.1056 | 0.105 | -0.56% | 6 | 60,000 | 6,314 |
| 2022-02-11 | 0.1064 | 0.1062 | 0.1064 | 0.1062 | -0.75% | 2 | 30,000 | 3,190 |
| 2022-02-10 | 0.1086 | 0.107 | 0.1086 | 0.107 | -1.83% | 4 | 40,000 | 4,310 |
| 2022-02-09 | 0.11 | 0.109 | 0.111 | 0.1088 | -0.73% | 15 | 340,000 | 37,188 |
| 2022-02-08 | 0.104 | 0.1098 | 0.1098 | 0.104 | +5.98% | 63 | 1,310,000 | 140,438 |
| 2022-02-07 | 0.1042 | 0.1036 | 0.107 | 0.1036 | -2.08% | 9 | 90,000 | 9,478 |
| 2022-02-04 | 0.102 | 0.1058 | 0.1058 | 0.102 | +1.73% | 38 | 830,000 | 86,338 |
| 2022-02-03 | 0.1014 | 0.104 | 0.1052 | 0.1006 | +3.38% | 37 | 1,520,000 | 157,534 |
| 2022-02-02 | 0.102 | 0.1006 | 0.102 | 0.1006 | -1.18% | 5 | 130,000 | 13,126 |
| 2022-02-01 | 0.102 | 0.1018 | 0.102 | 0.1 | +0.79% | 10 | 140,000 | 14,174 |
| 2022-01-31 | 0.1006 | 0.101 | 0.101 | 0.1006 | +0.20% | 3 | 30,000 | 3,026 |
| 2022-01-28 | 0.1002 | 0.1008 | 0.1056 | 0.1 | +3.92% | 28 | 650,000 | 66,734 |
| 2022-01-27 | 0.1002 | 0.097 | 0.1012 | 0.097 | -0.41% | 11 | 320,000 | 31,514 |
| 2022-01-26 | 0.097 | 0.0974 | 0.0974 | 0.0958 | +4.73% | 8 | 280,000 | 27,026 |
| 2022-01-25 | 0.089 | 0.093 | 0.0972 | 0.089 | -1.06% | 14 | 870,000 | 81,818 |
| 2022-01-24 | 0.102 | 0.094 | 0.102 | 0.0936 | -9.27% | 35 | 910,000 | 88,826 |
| 2022-01-21 | 0.1024 | 0.1036 | 0.1038 | 0.1024 | +1.57% | 16 | 820,000 | 84,458 |
| 2022-01-20 | 0.0992 | 0.102 | 0.102 | 0.0984 | +0.79% | 5 | 50,000 | 5,012 |
| 2022-01-19 | 0.0984 | 0.1012 | 0.1012 | 0.0984 | +0.80% | 9 | 340,000 | 34,266 |
| 2022-01-18 | 0.1026 | 0.1004 | 0.1026 | 0.0992 | -2.52% | 22 | 330,000 | 33,260 |
| 2022-01-17 | 0.1038 | 0.103 | 0.104 | 0.103 | -1.15% | 10 | 140,000 | 14,482 |
| 2022-01-14 | 0.1044 | 0.1042 | 0.1044 | 0.1042 | -0.38% | 4 | 50,000 | 5,212 |
| 2022-01-13 | 0.107 | 0.1046 | 0.107 | 0.1046 | -2.24% | 9 | 260,000 | 27,482 |
| 2022-01-12 | 0.1048 | 0.107 | 0.107 | 0.1022 | +2.10% | 19 | 380,000 | 39,928 |
| 2022-01-11 | 0.103 | 0.1048 | 0.1048 | 0.1028 | -0.38% | 4 | 50,000 | 5,164 |
| 2022-01-10 | 0.105 | 0.1052 | 0.1052 | 0.105 | +0.77% | 3 | 90,000 | 9,466 |
| 2022-01-06 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | +0.19% | 1 | 40,000 | 4,176 |
| 2022-01-03 | 0.1024 | 0.1042 | 0.1042 | 0.1024 | 0.00% | 7 | 180,000 | 18,450 |