Тамбовэнергосбыт
TASB
1.828 ₽ +8.94% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.4695 | 0.471 | 0.4745 | 0.468 | +0.86% | 21 | 87,000 | 41,096 |
| 2022-12-29 | 0.4715 | 0.467 | 0.4715 | 0.4645 | -0.85% | 24 | 94,000 | 43,875 |
| 2022-12-28 | 0.471 | 0.471 | 0.4715 | 0.4685 | +0.11% | 26 | 107,000 | 50,311 |
| 2022-12-27 | 0.4755 | 0.4705 | 0.4875 | 0.4705 | +0.11% | 53 | 119,000 | 57,073 |
| 2022-12-26 | 0.4765 | 0.47 | 0.4765 | 0.467 | -0.42% | 17 | 107,000 | 50,336 |
| 2022-12-23 | 0.476 | 0.472 | 0.4785 | 0.469 | +0.21% | 15 | 115,000 | 54,756 |
| 2022-12-22 | 0.4715 | 0.471 | 0.4745 | 0.4665 | -0.32% | 18 | 117,000 | 54,971 |
| 2022-12-21 | 0.467 | 0.4725 | 0.475 | 0.4665 | +0.53% | 24 | 73,000 | 34,328 |
| 2022-12-20 | 0.4675 | 0.47 | 0.472 | 0.466 | 0.00% | 14 | 14,000 | 6,557 |
| 2022-12-19 | 0.473 | 0.47 | 0.474 | 0.465 | +0.86% | 19 | 127,000 | 59,709 |
| 2022-12-16 | 0.4715 | 0.466 | 0.4715 | 0.466 | -1.38% | 11 | 11,000 | 5,148 |
| 2022-12-15 | 0.4735 | 0.4725 | 0.4735 | 0.466 | +0.53% | 18 | 36,000 | 16,907 |
| 2022-12-14 | 0.4735 | 0.47 | 0.476 | 0.47 | -0.63% | 6 | 8,000 | 3,783 |
| 2022-12-13 | 0.4765 | 0.473 | 0.4765 | 0.4655 | +0.32% | 6 | 10,000 | 4,735 |
| 2022-12-12 | 0.4685 | 0.4715 | 0.474 | 0.462 | -0.42% | 24 | 118,000 | 55,220 |
| 2022-12-09 | 0.4685 | 0.4735 | 0.4755 | 0.4685 | -0.32% | 6 | 6,000 | 2,834 |
| 2022-12-08 | 0.469 | 0.475 | 0.475 | 0.469 | -0.31% | 3 | 11,000 | 5,165 |
| 2022-12-07 | 0.4755 | 0.4765 | 0.477 | 0.4685 | 0.00% | 7 | 8,000 | 3,789 |
| 2022-12-06 | 0.4775 | 0.4765 | 0.479 | 0.4685 | -0.52% | 48 | 168,000 | 79,380 |
| 2022-12-05 | 0.4855 | 0.479 | 0.4855 | 0.478 | -0.42% | 13 | 47,000 | 22,618 |
| 2022-12-02 | 0.4795 | 0.481 | 0.492 | 0.4795 | +0.73% | 56 | 197,000 | 95,311 |
| 2022-12-01 | 0.4725 | 0.4775 | 0.5375 | 0.4725 | +1.38% | 396 | 2,363,000 | 1,186,002 |
| 2022-11-30 | 0.4715 | 0.471 | 0.4715 | 0.471 | -0.74% | 10 | 22,000 | 10,373 |
| 2022-11-29 | 0.47 | 0.4745 | 0.4745 | 0.47 | +0.96% | 4 | 14,000 | 6,591 |
| 2022-11-28 | 0.47 | 0.47 | 0.4775 | 0.47 | -1.98% | 31 | 86,000 | 40,501 |
| 2022-11-25 | 0.48 | 0.4795 | 0.48 | 0.475 | +0.10% | 5 | 11,000 | 5,241 |
| 2022-11-24 | 0.479 | 0.479 | 0.479 | 0.479 | -0.21% | 1 | 1,000 | 479 |
| 2022-11-23 | 0.48 | 0.48 | 0.481 | 0.4765 | -0.31% | 16 | 29,000 | 13,853 |
| 2022-11-21 | 0.483 | 0.4815 | 0.483 | 0.4785 | +0.52% | 12 | 28,000 | 13,441 |
| 2022-11-18 | 0.479 | 0.479 | 0.479 | 0.479 | -0.73% | 1 | 1,000 | 479 |
| 2022-11-17 | 0.484 | 0.4825 | 0.484 | 0.4785 | +0.21% | 3 | 3,000 | 1,445 |
| 2022-11-16 | 0.482 | 0.4815 | 0.482 | 0.4815 | +0.73% | 3 | 4,000 | 1,927 |
| 2022-11-15 | 0.482 | 0.478 | 0.482 | 0.478 | -0.21% | 7 | 16,000 | 7,704 |
| 2022-11-14 | 0.478 | 0.479 | 0.48 | 0.476 | -0.31% | 12 | 12,000 | 5,744 |
| 2022-11-11 | 0.4845 | 0.4805 | 0.4845 | 0.475 | +0.31% | 31 | 64,000 | 30,576 |
| 2022-11-10 | 0.485 | 0.479 | 0.4855 | 0.479 | -0.52% | 16 | 100,000 | 47,935 |
| 2022-11-09 | 0.484 | 0.4815 | 0.484 | 0.4815 | 0.00% | 11 | 15,000 | 7,232 |
| 2022-11-08 | 0.474 | 0.4815 | 0.482 | 0.463 | +1.69% | 41 | 115,000 | 54,457 |
| 2022-11-07 | 0.472 | 0.4735 | 0.474 | 0.466 | -0.21% | 29 | 95,000 | 44,838 |
| 2022-11-03 | 0.4855 | 0.4745 | 0.49 | 0.46 | -2.97% | 63 | 234,000 | 109,897 |
| 2022-11-02 | 0.481 | 0.489 | 0.4975 | 0.478 | +1.77% | 64 | 115,000 | 55,759 |
| 2022-11-01 | 0.467 | 0.4805 | 0.4895 | 0.467 | +3.67% | 93 | 423,000 | 201,518 |
| 2022-10-31 | 0.4605 | 0.4635 | 0.4705 | 0.4605 | -0.54% | 25 | 92,000 | 42,683 |
| 2022-10-28 | 0.461 | 0.466 | 0.471 | 0.4605 | -1.06% | 16 | 36,000 | 16,811 |
| 2022-10-27 | 0.4675 | 0.471 | 0.477 | 0.462 | +0.86% | 65 | 240,000 | 112,045 |
| 2022-10-26 | 0.466 | 0.467 | 0.4735 | 0.461 | +0.11% | 58 | 148,000 | 69,406 |
| 2022-10-25 | 0.4635 | 0.4665 | 0.4665 | 0.4565 | -0.11% | 45 | 132,000 | 61,209 |
| 2022-10-24 | 0.4655 | 0.467 | 0.4695 | 0.456 | +0.54% | 57 | 76,000 | 35,288 |
| 2022-10-21 | 0.457 | 0.4645 | 0.4655 | 0.454 | -0.43% | 35 | 47,000 | 21,642 |
| 2022-10-20 | 0.4575 | 0.4665 | 0.4675 | 0.456 | +1.19% | 40 | 68,000 | 31,314 |
| 2022-10-19 | 0.4685 | 0.461 | 0.4685 | 0.454 | -1.07% | 33 | 62,000 | 28,503 |
| 2022-10-18 | 0.4535 | 0.466 | 0.47 | 0.453 | +0.76% | 40 | 85,000 | 39,057 |
| 2022-10-17 | 0.4435 | 0.4625 | 0.4775 | 0.4435 | +1.65% | 100 | 276,000 | 126,590 |
| 2022-10-14 | 0.4505 | 0.455 | 0.456 | 0.437 | +2.02% | 63 | 78,000 | 34,926 |
| 2022-10-13 | 0.445 | 0.446 | 0.4485 | 0.431 | +2.29% | 60 | 92,000 | 40,538 |
| 2022-10-12 | 0.4345 | 0.436 | 0.4485 | 0.42 | +0.69% | 105 | 295,000 | 126,782 |
| 2022-10-11 | 0.4195 | 0.433 | 0.4345 | 0.4135 | +3.10% | 24 | 70,000 | 29,498 |
| 2022-10-10 | 0.4025 | 0.42 | 0.42 | 0.4 | +0.48% | 37 | 101,000 | 41,493 |
| 2022-10-07 | 0.4195 | 0.418 | 0.428 | 0.4135 | -0.48% | 26 | 144,000 | 60,068 |
| 2022-10-06 | 0.429 | 0.42 | 0.4425 | 0.42 | -3.23% | 52 | 89,000 | 38,439 |
| 2022-10-05 | 0.427 | 0.434 | 0.447 | 0.4265 | -1.03% | 54 | 97,000 | 41,993 |
| 2022-10-04 | 0.429 | 0.4385 | 0.448 | 0.419 | +2.21% | 76 | 189,000 | 81,657 |
| 2022-10-03 | 0.4295 | 0.429 | 0.459 | 0.4045 | +5.15% | 115 | 402,000 | 172,051 |
| 2022-09-30 | 0.4195 | 0.408 | 0.4235 | 0.4015 | -3.55% | 37 | 91,000 | 37,423 |
| 2022-09-29 | 0.427 | 0.423 | 0.427 | 0.4195 | -0.82% | 27 | 94,000 | 39,813 |
| 2022-09-28 | 0.431 | 0.4265 | 0.431 | 0.4145 | +1.43% | 21 | 84,000 | 35,866 |
| 2022-09-27 | 0.4285 | 0.4205 | 0.4285 | 0.4185 | -0.36% | 9 | 15,000 | 6,361 |
| 2022-09-26 | 0.456 | 0.422 | 0.456 | 0.3965 | -8.26% | 84 | 503,000 | 214,290 |
| 2022-09-23 | 0.4765 | 0.46 | 0.4765 | 0.449 | -3.97% | 46 | 115,000 | 53,363 |
| 2022-09-22 | 0.4685 | 0.479 | 0.488 | 0.4685 | +2.57% | 31 | 76,000 | 36,294 |
| 2022-09-21 | 0.4705 | 0.467 | 0.4705 | 0.45 | -4.21% | 91 | 620,000 | 285,234 |
| 2022-09-20 | 0.5175 | 0.4875 | 0.5175 | 0.474 | -5.61% | 162 | 840,000 | 416,373 |
| 2022-09-19 | 0.5275 | 0.5165 | 0.5285 | 0.5165 | -1.81% | 38 | 252,000 | 131,706 |
| 2022-09-16 | 0.563 | 0.526 | 0.563 | 0.5205 | +1.06% | 169 | 856,000 | 455,108 |
| 2022-09-15 | 0.503 | 0.5205 | 0.524 | 0.503 | +1.76% | 102 | 640,000 | 333,036 |
| 2022-09-14 | 0.5085 | 0.5115 | 0.524 | 0.4965 | +0.79% | 133 | 539,000 | 276,614 |
| 2022-09-13 | 0.505 | 0.5075 | 0.517 | 0.5045 | +0.10% | 51 | 248,000 | 126,583 |
| 2022-09-12 | 0.5055 | 0.507 | 0.5095 | 0.5025 | -0.10% | 50 | 276,000 | 140,369 |
| 2022-09-09 | 0.503 | 0.5075 | 0.5105 | 0.5025 | +0.10% | 87 | 166,000 | 84,216 |
| 2022-09-08 | 0.5015 | 0.507 | 0.51 | 0.501 | +0.60% | 44 | 88,000 | 44,345 |
| 2022-09-07 | 0.504 | 0.504 | 0.511 | 0.5 | -1.85% | 216 | 656,000 | 330,247 |
| 2022-09-06 | 0.512 | 0.5135 | 0.5135 | 0.5025 | +0.49% | 158 | 678,000 | 344,780 |
| 2022-09-05 | 0.5165 | 0.511 | 0.5175 | 0.5085 | -1.06% | 118 | 776,000 | 395,438 |
| 2022-09-02 | 0.516 | 0.5165 | 0.5235 | 0.509 | +0.29% | 191 | 644,000 | 331,970 |
| 2022-09-01 | 0.5235 | 0.515 | 0.525 | 0.484 | -1.62% | 468 | 1,836,000 | 933,268 |
| 2022-08-31 | 0.608 | 0.5235 | 0.72 | 0.5 | -13.97% | 1298 | 9,010,000 | 4,982,791 |
| 2022-08-30 | 0.5395 | 0.6085 | 0.643 | 0.524 | +15.68% | 814 | 7,217,000 | 4,277,853 |
| 2022-08-29 | 0.4835 | 0.526 | 0.5455 | 0.4785 | +10.04% | 369 | 2,420,000 | 1,241,143 |
| 2022-08-26 | 0.4845 | 0.478 | 0.4855 | 0.478 | -1.34% | 21 | 22,000 | 10,628 |
| 2022-08-24 | 0.4845 | 0.4845 | 0.4865 | 0.476 | -0.21% | 24 | 73,000 | 35,048 |
| 2022-08-23 | 0.4945 | 0.4855 | 0.4995 | 0.466 | -1.62% | 118 | 463,000 | 224,400 |
| 2022-08-22 | 0.51 | 0.4935 | 0.51 | 0.485 | -1.30% | 107 | 912,000 | 449,519 |
| 2022-08-19 | 0.4545 | 0.5 | 0.535 | 0.4465 | +11.11% | 904 | 6,653,000 | 3,343,650 |
| 2022-08-18 | 0.4545 | 0.45 | 0.457 | 0.4465 | +0.45% | 40 | 249,000 | 112,768 |
| 2022-08-17 | 0.4515 | 0.448 | 0.454 | 0.445 | -0.78% | 37 | 381,000 | 170,114 |
| 2022-08-16 | 0.4505 | 0.4515 | 0.4535 | 0.4465 | -0.22% | 40 | 123,000 | 55,529 |
| 2022-08-15 | 0.4775 | 0.4525 | 0.478 | 0.438 | -2.58% | 235 | 719,000 | 323,740 |
| 2022-08-12 | 0.4595 | 0.4645 | 0.465 | 0.457 | 0.00% | 36 | 140,000 | 64,410 |
| 2022-08-11 | 0.4865 | 0.4645 | 0.493 | 0.4405 | -4.13% | 395 | 2,606,000 | 1,200,505 |
| 2022-08-10 | 0.4955 | 0.4845 | 0.51 | 0.476 | -3.77% | 276 | 1,499,000 | 730,721 |
| 2022-08-09 | 0.5155 | 0.5035 | 0.5225 | 0.502 | -1.27% | 110 | 793,000 | 403,700 |
| 2022-08-08 | 0.489 | 0.51 | 0.5675 | 0.489 | +4.29% | 662 | 4,888,000 | 2,569,349 |
| 2022-08-05 | 0.51 | 0.489 | 0.527 | 0.489 | -3.74% | 69 | 510,000 | 256,458 |
| 2022-08-04 | 0.525 | 0.508 | 0.5325 | 0.491 | -4.60% | 262 | 1,917,000 | 990,884 |
| 2022-08-03 | 0.48 | 0.5325 | 0.5375 | 0.48 | +8.34% | 123 | 600,000 | 310,091 |
| 2022-08-02 | 0.505 | 0.4915 | 0.505 | 0.491 | -2.67% | 50 | 92,000 | 45,641 |
| 2022-08-01 | 0.488 | 0.505 | 0.532 | 0.4805 | +4.23% | 145 | 1,087,000 | 540,820 |
| 2022-07-29 | 0.505 | 0.4845 | 0.505 | 0.4835 | -1.12% | 25 | 156,000 | 75,983 |
| 2022-07-28 | 0.507 | 0.49 | 0.515 | 0.4775 | +2.40% | 113 | 371,000 | 185,154 |
| 2022-07-27 | 0.483 | 0.4785 | 0.5 | 0.47 | +0.84% | 112 | 616,000 | 300,018 |
| 2022-07-26 | 0.4635 | 0.4745 | 0.4895 | 0.463 | +0.42% | 27 | 246,000 | 117,455 |
| 2022-07-25 | 0.4655 | 0.4725 | 0.4725 | 0.4645 | +0.96% | 14 | 81,000 | 38,104 |
| 2022-07-22 | 0.452 | 0.468 | 0.498 | 0.452 | +0.21% | 56 | 242,000 | 115,405 |
| 2022-07-21 | 0.478 | 0.467 | 0.4955 | 0.46 | -1.99% | 103 | 473,000 | 225,885 |
| 2022-07-20 | 0.4545 | 0.4765 | 0.4765 | 0.44 | +6.72% | 107 | 395,000 | 182,787 |
| 2022-07-19 | 0.453 | 0.4465 | 0.453 | 0.445 | -1.00% | 31 | 134,000 | 59,875 |
| 2022-07-18 | 0.4575 | 0.451 | 0.4575 | 0.4485 | 0.00% | 9 | 9,000 | 4,067 |
| 2022-07-15 | 0.46 | 0.451 | 0.46 | 0.45 | -0.22% | 14 | 77,000 | 35,018 |
| 2022-07-14 | 0.4435 | 0.452 | 0.48 | 0.4435 | +2.73% | 208 | 1,536,000 | 708,285 |
| 2022-07-13 | 0.441 | 0.44 | 0.453 | 0.44 | -1.01% | 27 | 56,000 | 24,705 |
| 2022-07-12 | 0.45 | 0.4445 | 0.453 | 0.4405 | -3.37% | 29 | 106,000 | 47,507 |
| 2022-07-11 | 0.4495 | 0.46 | 0.4645 | 0.4495 | +3.02% | 27 | 124,000 | 57,060 |
| 2022-07-08 | 0.448 | 0.4465 | 0.453 | 0.4465 | -2.08% | 5 | 24,000 | 10,725 |
| 2022-07-07 | 0.455 | 0.456 | 0.4585 | 0.454 | +1.00% | 18 | 126,000 | 57,478 |
| 2022-07-06 | 0.451 | 0.4515 | 0.4515 | 0.451 | +1.35% | 7 | 96,000 | 43,298 |
| 2022-07-05 | 0.451 | 0.4455 | 0.451 | 0.4435 | -2.30% | 12 | 14,000 | 6,251 |
| 2022-07-04 | 0.4505 | 0.456 | 0.465 | 0.4505 | -0.76% | 36 | 604,000 | 272,309 |
| 2022-07-01 | 0.457 | 0.4595 | 0.4605 | 0.4515 | +0.55% | 10 | 67,000 | 30,518 |
| 2022-06-30 | 0.4715 | 0.457 | 0.503 | 0.44 | -3.28% | 170 | 1,355,000 | 638,053 |
| 2022-06-29 | 0.454 | 0.4725 | 0.48 | 0.454 | +4.88% | 173 | 641,000 | 299,758 |
| 2022-06-28 | 0.465 | 0.4505 | 0.467 | 0.448 | -0.33% | 19 | 226,000 | 102,166 |
| 2022-06-27 | 0.459 | 0.452 | 0.4595 | 0.444 | -1.31% | 30 | 279,000 | 125,067 |
| 2022-06-24 | 0.446 | 0.458 | 0.458 | 0.445 | +2.35% | 8 | 13,000 | 5,867 |
| 2022-06-23 | 0.4525 | 0.4475 | 0.4525 | 0.446 | -0.56% | 16 | 20,000 | 8,990 |
| 2022-06-22 | 0.4525 | 0.45 | 0.4585 | 0.45 | -0.55% | 16 | 120,000 | 54,191 |
| 2022-06-21 | 0.4525 | 0.4525 | 0.4635 | 0.4525 | +0.22% | 33 | 200,000 | 91,006 |
| 2022-06-20 | 0.456 | 0.4515 | 0.4565 | 0.4465 | +1.46% | 28 | 146,000 | 65,858 |
| 2022-06-17 | 0.437 | 0.445 | 0.445 | 0.437 | +1.48% | 3 | 3,000 | 1,320 |
| 2022-06-16 | 0.44 | 0.4385 | 0.4405 | 0.4325 | +1.15% | 19 | 90,000 | 39,396 |
| 2022-06-15 | 0.443 | 0.4335 | 0.445 | 0.4335 | -0.80% | 26 | 69,000 | 30,323 |
| 2022-06-14 | 0.445 | 0.437 | 0.4465 | 0.437 | -1.58% | 16 | 23,000 | 10,137 |
| 2022-06-10 | 0.4465 | 0.444 | 0.4465 | 0.442 | -1.55% | 10 | 18,000 | 8,009 |
| 2022-06-09 | 0.442 | 0.451 | 0.451 | 0.442 | -0.11% | 8 | 11,000 | 4,916 |
| 2022-06-08 | 0.44 | 0.4515 | 0.452 | 0.4365 | +2.73% | 21 | 92,000 | 41,098 |
| 2022-06-07 | 0.4295 | 0.4395 | 0.4645 | 0.4295 | +2.45% | 50 | 289,000 | 127,851 |
| 2022-06-06 | 0.449 | 0.429 | 0.449 | 0.427 | -0.92% | 24 | 134,000 | 57,530 |
| 2022-06-03 | 0.4345 | 0.433 | 0.4415 | 0.43 | 0.00% | 46 | 239,000 | 104,729 |
| 2022-06-02 | 0.442 | 0.433 | 0.442 | 0.431 | -3.13% | 42 | 272,000 | 118,716 |
| 2022-06-01 | 0.447 | 0.447 | 0.4635 | 0.447 | 0.00% | 29 | 92,000 | 41,233 |
| 2022-05-31 | 0.453 | 0.447 | 0.453 | 0.447 | -2.19% | 8 | 26,000 | 11,743 |
| 2022-05-30 | 0.457 | 0.457 | 0.457 | 0.4525 | -0.87% | 11 | 95,000 | 43,250 |
| 2022-05-27 | 0.461 | 0.461 | 0.4625 | 0.4565 | -0.97% | 15 | 128,000 | 58,880 |
| 2022-05-26 | 0.46 | 0.4655 | 0.466 | 0.4595 | +0.76% | 12 | 78,000 | 35,889 |
| 2022-05-25 | 0.4665 | 0.462 | 0.4665 | 0.455 | +0.65% | 15 | 209,000 | 97,456 |
| 2022-05-24 | 0.47 | 0.459 | 0.508 | 0.435 | -3.57% | 150 | 658,000 | 305,430 |
| 2022-05-23 | 0.488 | 0.476 | 0.488 | 0.4655 | -2.46% | 26 | 52,000 | 24,640 |
| 2022-05-20 | 0.5295 | 0.488 | 0.5345 | 0.48 | -8.79% | 368 | 1,414,000 | 710,686 |
| 2022-05-19 | 0.4335 | 0.535 | 0.6015 | 0.4335 | +24.42% | 995 | 6,730,000 | 3,671,318 |
| 2022-05-18 | 0.4335 | 0.43 | 0.4335 | 0.424 | +1.78% | 9 | 23,000 | 9,916 |
| 2022-05-17 | 0.432 | 0.4225 | 0.432 | 0.4225 | -1.17% | 25 | 87,000 | 36,970 |
| 2022-05-16 | 0.4345 | 0.4275 | 0.4345 | 0.419 | +0.59% | 16 | 102,000 | 43,264 |
| 2022-05-13 | 0.4305 | 0.425 | 0.431 | 0.4235 | -1.73% | 19 | 53,000 | 22,646 |
| 2022-05-12 | 0.4415 | 0.4325 | 0.4415 | 0.427 | -0.69% | 23 | 119,000 | 51,285 |
| 2022-05-11 | 0.4445 | 0.4355 | 0.445 | 0.4215 | -2.02% | 84 | 446,000 | 194,348 |
| 2022-05-06 | 0.4555 | 0.4445 | 0.4555 | 0.4405 | -0.78% | 19 | 66,000 | 29,324 |
| 2022-05-05 | 0.451 | 0.448 | 0.452 | 0.43 | -0.44% | 25 | 72,000 | 32,013 |
| 2022-05-04 | 0.455 | 0.45 | 0.462 | 0.4465 | -1.85% | 67 | 189,000 | 85,338 |
| 2022-04-29 | 0.4735 | 0.4585 | 0.4735 | 0.445 | -1.82% | 60 | 134,000 | 60,846 |
| 2022-04-28 | 0.465 | 0.467 | 0.4715 | 0.46 | +0.97% | 18 | 39,000 | 18,131 |
| 2022-04-27 | 0.466 | 0.4625 | 0.4675 | 0.451 | -1.39% | 42 | 88,000 | 40,524 |
| 2022-04-26 | 0.4765 | 0.469 | 0.477 | 0.4515 | 0.00% | 34 | 54,000 | 24,967 |
| 2022-04-25 | 0.476 | 0.469 | 0.476 | 0.4555 | +2.07% | 26 | 69,000 | 31,677 |
| 2022-04-22 | 0.47 | 0.4595 | 0.476 | 0.4475 | -2.34% | 48 | 85,000 | 39,397 |
| 2022-04-21 | 0.47 | 0.4705 | 0.4705 | 0.4615 | +1.95% | 15 | 51,000 | 23,904 |
| 2022-04-20 | 0.4625 | 0.4615 | 0.466 | 0.455 | -1.81% | 29 | 93,000 | 42,741 |
| 2022-04-19 | 0.465 | 0.47 | 0.4935 | 0.45 | +1.08% | 94 | 234,000 | 109,504 |
| 2022-04-18 | 0.4825 | 0.465 | 0.4825 | 0.461 | -3.53% | 44 | 170,000 | 79,942 |
| 2022-04-15 | 0.479 | 0.482 | 0.483 | 0.4605 | +0.42% | 40 | 64,000 | 30,405 |
| 2022-04-14 | 0.509 | 0.48 | 0.509 | 0.48 | -5.42% | 48 | 196,000 | 97,046 |
| 2022-04-13 | 0.5045 | 0.5075 | 0.5075 | 0.4815 | +2.84% | 24 | 27,000 | 13,415 |
| 2022-04-12 | 0.5035 | 0.4935 | 0.505 | 0.4775 | -0.30% | 47 | 133,000 | 65,592 |
| 2022-04-11 | 0.5005 | 0.495 | 0.513 | 0.488 | -1.10% | 58 | 215,000 | 107,802 |
| 2022-04-08 | 0.5075 | 0.5005 | 0.5105 | 0.5005 | -2.05% | 33 | 163,000 | 81,872 |
| 2022-04-07 | 0.5035 | 0.511 | 0.5325 | 0.5025 | +1.29% | 50 | 145,000 | 74,145 |
| 2022-04-06 | 0.53 | 0.5045 | 0.53 | 0.493 | -4.99% | 73 | 393,000 | 197,919 |
| 2022-04-05 | 0.549 | 0.531 | 0.549 | 0.511 | +1.34% | 126 | 1,565,000 | 830,923 |
| 2022-04-04 | 0.6 | 0.524 | 0.6 | 0.495 | -9.66% | 835 | 6,196,000 | 3,245,060 |
| 2022-04-01 | 0.4675 | 0.58 | 0.61 | 0.433 | +31.22% | 419 | 3,525,000 | 1,845,730 |
| 2022-03-31 | 0.4645 | 0.442 | 0.594 | 0.433 | +4.62% | 243 | 1,657,000 | 761,084 |
| 2022-03-30 | 0.4485 | 0.4225 | 0.5715 | 0.398 | +5.62% | 78 | 821,000 | 414,300 |
| 2022-03-29 | 0.3805 | 0.4 | 0.4875 | 0.3805 | +4.99% | 60 | 841,000 | 340,244 |
| 2022-03-28 | 0.6 | 0.381 | 0.6 | 0.291 | -14.67% | 82 | 1,658,000 | 586,322 |
| 2022-02-25 | 0.4595 | 0.4465 | 0.4595 | 0.3515 | +35.51% | 7 | 170,000 | 76,505 |
| 2022-02-24 | 0.338 | 0.3295 | 0.4695 | 0.3295 | -34.17% | 12 | 420,000 | 140,330 |
| 2022-02-22 | 0.52 | 0.5005 | 0.52 | 0.461 | -1.67% | 16 | 220,000 | 110,545 |
| 2022-02-21 | 0.55 | 0.509 | 0.55 | 0.4955 | -7.54% | 16 | 280,000 | 146,110 |
| 2022-02-18 | 0.5545 | 0.5505 | 0.5545 | 0.5105 | -1.70% | 16 | 180,000 | 96,085 |
| 2022-02-17 | 0.5615 | 0.56 | 0.5815 | 0.5525 | -0.88% | 11 | 120,000 | 67,340 |
| 2022-02-16 | 0.5795 | 0.565 | 0.581 | 0.5645 | -0.70% | 13 | 210,000 | 119,905 |
| 2022-02-15 | 0.569 | 0.569 | 0.569 | 0.569 | 0.00% | 2 | 30,000 | 17,070 |
| 2022-02-14 | 0.569 | 0.569 | 0.569 | 0.569 | -1.90% | 1 | 10,000 | 5,690 |
| 2022-02-11 | 0.58 | 0.58 | 0.58 | 0.58 | -1.11% | 2 | 20,000 | 11,600 |
| 2022-02-10 | 0.564 | 0.5865 | 0.6185 | 0.564 | +6.06% | 64 | 1,020,000 | 607,585 |
| 2022-02-09 | 0.553 | 0.553 | 0.553 | 0.552 | -0.54% | 4 | 40,000 | 22,105 |
| 2022-02-07 | 0.553 | 0.556 | 0.5645 | 0.553 | -3.64% | 7 | 70,000 | 38,985 |
| 2022-02-04 | 0.577 | 0.577 | 0.577 | 0.577 | +0.26% | 1 | 10,000 | 5,770 |
| 2022-02-03 | 0.5895 | 0.5755 | 0.5895 | 0.5535 | -1.96% | 9 | 150,000 | 85,300 |
| 2022-02-02 | 0.587 | 0.587 | 0.587 | 0.587 | +3.53% | 6 | 80,000 | 46,960 |
| 2022-02-01 | 0.567 | 0.567 | 0.5675 | 0.567 | -0.44% | 5 | 50,000 | 28,355 |
| 2022-01-31 | 0.568 | 0.5695 | 0.585 | 0.56 | +2.15% | 20 | 290,000 | 166,535 |
| 2022-01-28 | 0.5415 | 0.5575 | 0.5575 | 0.5415 | +3.53% | 5 | 70,000 | 38,545 |
| 2022-01-27 | 0.531 | 0.5385 | 0.568 | 0.531 | +1.89% | 16 | 250,000 | 136,445 |
| 2022-01-26 | 0.53 | 0.5285 | 0.5315 | 0.5285 | +1.63% | 6 | 90,000 | 47,760 |
| 2022-01-25 | 0.51 | 0.52 | 0.531 | 0.51 | +3.69% | 8 | 190,000 | 99,050 |
| 2022-01-24 | 0.5585 | 0.5015 | 0.56 | 0.5015 | -12.55% | 19 | 230,000 | 123,505 |
| 2022-01-21 | 0.584 | 0.5735 | 0.584 | 0.562 | +2.05% | 7 | 80,000 | 45,530 |
| 2022-01-20 | 0.5755 | 0.562 | 0.584 | 0.562 | +0.54% | 15 | 190,000 | 109,140 |
| 2022-01-19 | 0.544 | 0.559 | 0.559 | 0.544 | +5.97% | 5 | 100,000 | 54,690 |
| 2022-01-18 | 0.5325 | 0.5275 | 0.5325 | 0.5275 | -3.92% | 2 | 20,000 | 10,600 |
| 2022-01-17 | 0.565 | 0.549 | 0.565 | 0.548 | -1.70% | 6 | 70,000 | 38,575 |
| 2022-01-14 | 0.5665 | 0.5585 | 0.5905 | 0.5565 | -2.36% | 22 | 360,000 | 207,830 |
| 2022-01-13 | 0.5635 | 0.572 | 0.588 | 0.5635 | -1.63% | 12 | 160,000 | 92,500 |
| 2022-01-12 | 0.57 | 0.5815 | 0.5815 | 0.57 | +1.66% | 21 | 940,000 | 545,135 |
| 2022-01-11 | 0.572 | 0.572 | 0.572 | 0.572 | -1.29% | 1 | 10,000 | 5,720 |
| 2022-01-10 | 0.5745 | 0.5795 | 0.5795 | 0.5745 | +1.22% | 3 | 30,000 | 17,290 |
| 2022-01-06 | 0.5625 | 0.5725 | 0.5725 | 0.5625 | +1.87% | 4 | 80,000 | 45,130 |
| 2022-01-05 | 0.56 | 0.562 | 0.562 | 0.56 | +1.72% | 4 | 40,000 | 22,435 |
| 2022-01-04 | 0.5445 | 0.5525 | 0.5765 | 0.5445 | +1.47% | 35 | 530,000 | 297,925 |
| 2022-01-03 | 0.532 | 0.5445 | 0.5445 | 0.532 | 0.00% | 7 | 80,000 | 42,950 |