ЮТэйр (Utair)
UTAR
10.83 ₽ +1.12% ↑История котировок UTAR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 7.37 | 7.33 | 7.4 | 7.2 | -0.14% | 78 | 99,500 | 729,750 |
| 2022-12-29 | 7.42 | 7.34 | 7.43 | 7.3 | -0.41% | 58 | 36,500 | 268,768 |
| 2022-12-28 | 7.33 | 7.37 | 7.42 | 7.24 | +0.14% | 54 | 30,300 | 222,609 |
| 2022-12-27 | 7.21 | 7.36 | 7.43 | 7.21 | +0.41% | 63 | 27,500 | 202,494 |
| 2022-12-26 | 7.41 | 7.33 | 7.47 | 7.26 | +0.55% | 102 | 111,900 | 821,945 |
| 2022-12-23 | 7.37 | 7.29 | 7.45 | 7.21 | -1.09% | 74 | 80,100 | 582,743 |
| 2022-12-22 | 7.61 | 7.37 | 7.61 | 7.08 | -3.15% | 191 | 180,400 | 1,320,144 |
| 2022-12-21 | 7.16 | 7.61 | 8.02 | 7.16 | +6.88% | 491 | 426,800 | 3,244,755 |
| 2022-12-20 | 7.13 | 7.12 | 7.17 | 7.09 | -0.56% | 63 | 41,200 | 294,319 |
| 2022-12-19 | 7.24 | 7.16 | 7.24 | 7.12 | -0.28% | 54 | 39,400 | 282,222 |
| 2022-12-16 | 7.18 | 7.18 | 7.22 | 7.13 | +0.56% | 34 | 13,000 | 93,308 |
| 2022-12-15 | 7.25 | 7.14 | 7.25 | 7.11 | -2.06% | 63 | 50,800 | 362,923 |
| 2022-12-14 | 7.16 | 7.29 | 7.3 | 7.11 | +1.39% | 53 | 58,000 | 421,117 |
| 2022-12-13 | 7.14 | 7.19 | 7.32 | 7.14 | +0.28% | 48 | 36,500 | 262,611 |
| 2022-12-12 | 7.18 | 7.17 | 7.23 | 7.11 | -0.42% | 77 | 131,300 | 941,726 |
| 2022-12-09 | 7.1 | 7.2 | 7.55 | 7.1 | +1.41% | 207 | 242,300 | 1,777,938 |
| 2022-12-08 | 7.12 | 7.1 | 7.29 | 6.94 | -1.11% | 60 | 53,700 | 381,842 |
| 2022-12-07 | 7.11 | 7.18 | 7.36 | 7.05 | +0.70% | 130 | 147,100 | 1,063,432 |
| 2022-12-06 | 7.17 | 7.13 | 7.17 | 7.11 | -0.56% | 22 | 20,800 | 148,222 |
| 2022-12-05 | 7.11 | 7.17 | 7.2 | 7.1 | +0.14% | 75 | 27,800 | 198,804 |
| 2022-12-02 | 7.19 | 7.16 | 7.29 | 7.1 | -0.42% | 59 | 46,600 | 333,120 |
| 2022-12-01 | 7.35 | 7.19 | 7.35 | 7.11 | -0.83% | 34 | 17,500 | 125,901 |
| 2022-11-30 | 7.13 | 7.25 | 7.39 | 7.1 | +1.40% | 196 | 213,900 | 1,555,292 |
| 2022-11-29 | 7.11 | 7.15 | 7.23 | 7.09 | +0.85% | 75 | 82,200 | 587,975 |
| 2022-11-28 | 7.17 | 7.09 | 7.17 | 7.04 | -0.84% | 85 | 85,400 | 603,935 |
| 2022-11-25 | 7.14 | 7.15 | 7.27 | 7.07 | +0.56% | 45 | 30,800 | 220,055 |
| 2022-11-24 | 7.16 | 7.11 | 7.21 | 7.05 | +0.42% | 52 | 96,500 | 691,969 |
| 2022-11-23 | 7.11 | 7.08 | 7.21 | 7.06 | -0.98% | 72 | 63,100 | 448,942 |
| 2022-11-22 | 7.05 | 7.15 | 7.15 | 7.05 | +0.99% | 39 | 23,600 | 167,567 |
| 2022-11-21 | 7.04 | 7.08 | 7.11 | 6.96 | -0.42% | 136 | 152,700 | 1,070,323 |
| 2022-11-18 | 7.11 | 7.11 | 7.18 | 7.01 | -0.70% | 74 | 49,600 | 350,265 |
| 2022-11-17 | 7.22 | 7.16 | 7.23 | 7.15 | -0.83% | 29 | 12,900 | 92,631 |
| 2022-11-16 | 7.1 | 7.22 | 7.23 | 7.01 | +0.14% | 115 | 106,700 | 761,290 |
| 2022-11-15 | 7.24 | 7.21 | 7.24 | 7.1 | -0.41% | 101 | 63,400 | 456,212 |
| 2022-11-14 | 7.25 | 7.24 | 7.31 | 7.12 | -0.82% | 125 | 96,600 | 698,719 |
| 2022-11-11 | 7.28 | 7.3 | 7.3 | 7.23 | +0.83% | 34 | 40,100 | 291,761 |
| 2022-11-10 | 7.29 | 7.24 | 7.29 | 7.21 | -1.63% | 68 | 84,400 | 612,531 |
| 2022-11-09 | 7.39 | 7.36 | 7.44 | 7.32 | -0.41% | 45 | 48,400 | 356,164 |
| 2022-11-08 | 7.38 | 7.39 | 7.5 | 7.35 | -1.34% | 42 | 15,000 | 111,713 |
| 2022-11-07 | 7.35 | 7.49 | 7.51 | 7.25 | +1.49% | 108 | 81,100 | 601,511 |
| 2022-11-03 | 7.38 | 7.38 | 7.38 | 7 | -0.27% | 104 | 41,300 | 298,357 |
| 2022-11-02 | 7.48 | 7.4 | 7.51 | 7.32 | -1.33% | 56 | 32,300 | 241,107 |
| 2022-11-01 | 7.52 | 7.5 | 7.8 | 7.47 | +0.27% | 149 | 137,500 | 1,038,020 |
| 2022-10-31 | 7.44 | 7.48 | 7.52 | 7.42 | +0.67% | 62 | 36,200 | 270,836 |
| 2022-10-28 | 7.28 | 7.43 | 7.49 | 7.28 | +0.81% | 44 | 17,800 | 131,423 |
| 2022-10-27 | 7.39 | 7.37 | 7.42 | 7.26 | +0.96% | 93 | 94,200 | 691,504 |
| 2022-10-26 | 7.22 | 7.3 | 7.37 | 7.19 | +1.39% | 93 | 103,500 | 752,652 |
| 2022-10-25 | 6.95 | 7.2 | 7.29 | 6.9 | +1.27% | 215 | 258,600 | 1,842,904 |
| 2022-10-24 | 6.75 | 7.11 | 7.14 | 6.75 | +0.99% | 67 | 31,000 | 218,051 |
| 2022-10-21 | 7.13 | 7.04 | 7.16 | 6.73 | -0.14% | 93 | 41,200 | 288,532 |
| 2022-10-20 | 6.95 | 7.05 | 7.16 | 6.93 | +1.44% | 64 | 96,800 | 674,545 |
| 2022-10-19 | 7.05 | 6.95 | 7.1 | 6.9 | -1.84% | 84 | 41,600 | 290,812 |
| 2022-10-18 | 7.12 | 7.08 | 7.21 | 7.05 | -1.12% | 52 | 39,900 | 284,346 |
| 2022-10-17 | 7.12 | 7.16 | 7.2 | 6.97 | +0.85% | 84 | 72,500 | 517,793 |
| 2022-10-14 | 7.01 | 7.1 | 7.16 | 6.96 | -0.14% | 42 | 38,800 | 276,249 |
| 2022-10-13 | 7.11 | 7.11 | 7.19 | 7.09 | +0.42% | 55 | 94,900 | 679,057 |
| 2022-10-12 | 7.21 | 7.08 | 7.21 | 6.98 | -0.70% | 60 | 59,300 | 418,391 |
| 2022-10-11 | 7.21 | 7.13 | 7.21 | 6.94 | +0.42% | 71 | 33,800 | 236,562 |
| 2022-10-10 | 6.94 | 7.1 | 7.16 | 6.72 | +1.87% | 66 | 21,700 | 150,895 |
| 2022-10-07 | 6.92 | 6.97 | 7.07 | 6.89 | -1.69% | 44 | 21,300 | 147,661 |
| 2022-10-06 | 7.09 | 7.09 | 7.37 | 6.91 | +0.85% | 52 | 25,100 | 177,747 |
| 2022-10-05 | 6.9 | 7.03 | 7.05 | 6.7 | +0.43% | 84 | 85,500 | 593,080 |
| 2022-10-04 | 7.28 | 7 | 7.28 | 6.9 | -3.18% | 73 | 38,600 | 271,343 |
| 2022-10-03 | 6.9 | 7.23 | 7.49 | 6.9 | +4.78% | 107 | 86,000 | 612,010 |
| 2022-09-30 | 6.99 | 6.9 | 7 | 6.67 | +1.77% | 62 | 31,600 | 216,677 |
| 2022-09-29 | 7.1 | 6.78 | 7.1 | 6.64 | -1.74% | 148 | 109,200 | 750,150 |
| 2022-09-28 | 7.28 | 6.9 | 7.28 | 6.72 | -0.58% | 98 | 62,000 | 433,468 |
| 2022-09-27 | 6.73 | 6.94 | 7.39 | 6.6 | +3.12% | 89 | 98,500 | 663,437 |
| 2022-09-26 | 7.18 | 6.73 | 7.69 | 6.12 | -5.87% | 357 | 369,800 | 2,501,304 |
| 2022-09-23 | 7.35 | 7.15 | 7.45 | 7.07 | -4.41% | 82 | 40,900 | 294,599 |
| 2022-09-22 | 7.55 | 7.48 | 7.68 | 7.39 | +0.94% | 84 | 42,200 | 320,739 |
| 2022-09-21 | 7.5 | 7.41 | 7.6 | 6.76 | -3.01% | 248 | 202,500 | 1,480,155 |
| 2022-09-20 | 8.43 | 7.64 | 8.43 | 7.62 | -8.72% | 406 | 233,000 | 1,836,091 |
| 2022-09-19 | 8.2 | 8.37 | 8.41 | 8.14 | +1.70% | 83 | 64,800 | 539,882 |
| 2022-09-16 | 8.34 | 8.23 | 8.34 | 8.19 | -0.72% | 71 | 56,800 | 468,161 |
| 2022-09-15 | 8.4 | 8.29 | 8.4 | 8.16 | -0.36% | 186 | 133,900 | 1,105,867 |
| 2022-09-14 | 8.59 | 8.32 | 8.65 | 8.27 | -3.14% | 269 | 292,300 | 2,442,615 |
| 2022-09-13 | 8.53 | 8.59 | 8.69 | 8.52 | +0.47% | 105 | 106,900 | 918,497 |
| 2022-09-12 | 8.56 | 8.55 | 8.64 | 8.45 | -0.12% | 167 | 148,100 | 1,264,879 |
| 2022-09-09 | 8.75 | 8.56 | 8.77 | 8.48 | -0.47% | 175 | 84,000 | 723,675 |
| 2022-09-08 | 8.73 | 8.6 | 8.78 | 8.59 | -1.15% | 95 | 49,900 | 431,082 |
| 2022-09-07 | 8.75 | 8.7 | 9.05 | 8.61 | -1.02% | 191 | 117,000 | 1,027,017 |
| 2022-09-06 | 8.97 | 8.79 | 8.97 | 8.61 | -0.90% | 225 | 194,800 | 1,708,770 |
| 2022-09-05 | 8.91 | 8.87 | 9.03 | 8.8 | -0.67% | 186 | 101,200 | 902,330 |
| 2022-09-02 | 9.03 | 8.93 | 9.3 | 8.65 | -1.00% | 438 | 298,700 | 2,675,727 |
| 2022-09-01 | 9 | 9.02 | 9.14 | 8.9 | +0.45% | 108 | 61,600 | 553,006 |
| 2022-08-31 | 9.22 | 8.98 | 9.4 | 8.85 | -2.60% | 239 | 186,900 | 1,686,696 |
| 2022-08-30 | 9.32 | 9.22 | 9.86 | 9.13 | +1.88% | 773 | 801,400 | 7,567,876 |
| 2022-08-29 | 8.86 | 9.05 | 9.45 | 8.74 | +3.31% | 576 | 612,500 | 5,557,661 |
| 2022-08-26 | 9.09 | 8.76 | 9.09 | 8.72 | -0.34% | 94 | 80,800 | 712,429 |
| 2022-08-25 | 9.09 | 8.79 | 9.1 | 8.6 | -2.12% | 219 | 99,800 | 875,021 |
| 2022-08-24 | 9.09 | 8.98 | 9.24 | 8.61 | -0.22% | 432 | 321,600 | 2,858,792 |
| 2022-08-23 | 8.34 | 9 | 9.22 | 8.34 | +8.70% | 1471 | 1,466,500 | 12,968,351 |
| 2022-08-22 | 8.22 | 8.28 | 8.3 | 8.22 | +0.98% | 69 | 64,500 | 533,921 |
| 2022-08-19 | 8.23 | 8.2 | 8.26 | 8.17 | -0.12% | 40 | 44,300 | 363,994 |
| 2022-08-18 | 8.22 | 8.21 | 8.26 | 8.21 | 0.00% | 36 | 20,800 | 171,264 |
| 2022-08-17 | 8.25 | 8.21 | 8.28 | 8.21 | -0.48% | 75 | 75,600 | 624,240 |
| 2022-08-16 | 7.86 | 8.25 | 8.33 | 7.86 | +0.36% | 95 | 51,200 | 418,325 |
| 2022-08-15 | 8.24 | 8.22 | 8.28 | 8.16 | -0.36% | 114 | 107,500 | 882,177 |
| 2022-08-12 | 8.2 | 8.25 | 8.3 | 8.11 | -0.48% | 96 | 75,400 | 621,380 |
| 2022-08-11 | 8.26 | 8.29 | 8.37 | 8.12 | +0.36% | 128 | 158,200 | 1,307,073 |
| 2022-08-10 | 8.4 | 8.26 | 8.4 | 8.14 | -1.08% | 233 | 226,800 | 1,873,474 |
| 2022-08-09 | 8.4 | 8.35 | 8.48 | 8.26 | -1.18% | 175 | 164,400 | 1,375,206 |
| 2022-08-08 | 8.41 | 8.45 | 8.52 | 8.32 | +1.20% | 125 | 55,600 | 468,327 |
| 2022-08-05 | 8.41 | 8.35 | 8.58 | 8.3 | -2.45% | 168 | 112,700 | 947,191 |
| 2022-08-04 | 8.62 | 8.56 | 8.81 | 8.41 | -0.70% | 121 | 64,300 | 549,227 |
| 2022-08-03 | 8.37 | 8.62 | 8.77 | 8.15 | +1.89% | 321 | 198,400 | 1,695,013 |
| 2022-08-02 | 8.82 | 8.46 | 8.85 | 8.36 | -4.08% | 445 | 417,200 | 3,572,516 |
| 2022-08-01 | 9.07 | 8.82 | 9.47 | 8.65 | -4.44% | 547 | 529,600 | 4,738,705 |
| 2022-07-29 | 8.91 | 9.23 | 9.8 | 8.71 | +2.33% | 1047 | 1,200,600 | 11,173,081 |
| 2022-07-28 | 9 | 9.02 | 9.25 | 8.84 | -1.20% | 395 | 287,300 | 2,584,024 |
| 2022-07-27 | 9.36 | 9.13 | 9.63 | 8.62 | -2.46% | 717 | 561,100 | 5,092,972 |
| 2022-07-26 | 9.65 | 9.36 | 9.8 | 9.02 | -2.80% | 622 | 548,500 | 5,148,535 |
| 2022-07-25 | 9.16 | 9.63 | 10.2 | 9.12 | +5.13% | 1477 | 1,685,600 | 16,334,843 |
| 2022-07-22 | 9 | 9.16 | 9.48 | 8.9 | +1.78% | 334 | 321,500 | 2,937,329 |
| 2022-07-21 | 8.99 | 9 | 9.13 | 8.67 | +0.11% | 388 | 333,700 | 2,977,318 |
| 2022-07-20 | 8.8 | 8.99 | 8.99 | 8.61 | +2.16% | 258 | 346,200 | 3,054,243 |
| 2022-07-19 | 8.81 | 8.8 | 8.81 | 8.21 | +0.23% | 258 | 192,900 | 1,663,851 |
| 2022-07-18 | 8.8 | 8.78 | 8.92 | 8.35 | +2.09% | 303 | 360,900 | 3,149,636 |
| 2022-07-15 | 8.84 | 8.6 | 8.98 | 8.3 | 0.00% | 462 | 486,900 | 4,214,505 |
| 2022-07-14 | 8.15 | 8.6 | 8.8 | 8.08 | +6.44% | 743 | 675,700 | 5,715,560 |
| 2022-07-13 | 8.4 | 8.08 | 8.4 | 7.89 | -2.06% | 334 | 310,000 | 2,523,162 |
| 2022-07-12 | 7.95 | 8.25 | 8.52 | 7.52 | +5.77% | 454 | 400,100 | 3,199,800 |
| 2022-07-11 | 7.92 | 7.8 | 7.97 | 7.57 | -1.89% | 198 | 150,800 | 1,175,648 |
| 2022-07-08 | 7.85 | 7.95 | 7.96 | 7.55 | +2.45% | 340 | 326,400 | 2,522,971 |
| 2022-07-07 | 8.19 | 7.76 | 8.28 | 7.6 | -3.36% | 802 | 906,600 | 7,188,680 |
| 2022-07-06 | 7.61 | 8.03 | 9.6 | 7.52 | +7.21% | 1869 | 1,856,800 | 15,390,959 |
| 2022-07-05 | 7.49 | 7.49 | 7.5 | 7 | +3.45% | 486 | 544,800 | 4,017,370 |
| 2022-07-04 | 6.99 | 7.24 | 7.8 | 6.8 | +3.58% | 691 | 626,600 | 4,510,535 |
| 2022-07-01 | 6.91 | 6.99 | 7.1 | 6.6 | +0.72% | 333 | 259,100 | 1,790,028 |
| 2022-06-30 | 7.22 | 6.94 | 7.32 | 6.86 | -3.21% | 281 | 171,000 | 1,219,289 |
| 2022-06-29 | 7.25 | 7.17 | 7.28 | 7.1 | -0.97% | 135 | 56,100 | 403,057 |
| 2022-06-28 | 7.08 | 7.24 | 7.28 | 7 | +3.43% | 349 | 398,600 | 2,876,575 |
| 2022-06-27 | 6.73 | 7 | 7.04 | 6.69 | +4.48% | 236 | 161,000 | 1,112,580 |
| 2022-06-24 | 6.75 | 6.7 | 6.77 | 6.68 | -0.59% | 178 | 113,100 | 759,376 |
| 2022-06-23 | 6.74 | 6.74 | 6.74 | 6.56 | +0.90% | 142 | 243,800 | 1,628,730 |
| 2022-06-22 | 6.45 | 6.68 | 6.7 | 6.45 | +2.14% | 116 | 73,400 | 484,430 |
| 2022-06-21 | 6.67 | 6.54 | 6.67 | 6.5 | -1.36% | 129 | 85,300 | 561,397 |
| 2022-06-20 | 6.82 | 6.63 | 6.82 | 6.18 | -1.04% | 462 | 376,000 | 2,436,275 |
| 2022-06-17 | 6.65 | 6.7 | 7 | 6.62 | -0.59% | 160 | 120,500 | 817,465 |
| 2022-06-16 | 6.67 | 6.74 | 6.97 | 6.45 | +0.90% | 211 | 373,000 | 2,519,021 |
| 2022-06-15 | 6.77 | 6.68 | 6.88 | 6.54 | +1.98% | 115 | 88,800 | 593,261 |
| 2022-06-14 | 6.74 | 6.55 | 6.74 | 6.4 | -1.95% | 104 | 124,700 | 811,765 |
| 2022-06-10 | 7.12 | 6.68 | 7.12 | 6.59 | +0.30% | 107 | 105,400 | 703,495 |
| 2022-06-09 | 6.75 | 6.66 | 6.76 | 6.59 | -3.06% | 91 | 67,100 | 445,322 |
| 2022-06-08 | 6.93 | 6.87 | 6.93 | 6.74 | +1.33% | 42 | 7,700 | 52,613 |
| 2022-06-07 | 7.1 | 6.78 | 7.1 | 6.72 | +0.30% | 96 | 63,800 | 438,434 |
| 2022-06-06 | 7.12 | 6.76 | 7.12 | 6.74 | 0.00% | 66 | 35,500 | 240,898 |
| 2022-06-03 | 6.99 | 6.76 | 6.99 | 6.73 | -1.60% | 104 | 45,800 | 311,538 |
| 2022-06-02 | 7.12 | 6.87 | 7.12 | 6.8 | -2.14% | 80 | 113,700 | 789,021 |
| 2022-06-01 | 7.02 | 7.02 | 7.05 | 6.94 | -0.85% | 50 | 13,300 | 92,717 |
| 2022-05-31 | 7.05 | 7.08 | 7.11 | 6.92 | +1.00% | 59 | 33,200 | 232,539 |
| 2022-05-30 | 7.08 | 7.01 | 7.12 | 7 | -0.99% | 61 | 30,700 | 215,539 |
| 2022-05-27 | 7.07 | 7.08 | 7.24 | 7.05 | -0.56% | 89 | 61,100 | 434,996 |
| 2022-05-26 | 7.27 | 7.12 | 7.27 | 7.05 | -1.25% | 78 | 36,400 | 260,705 |
| 2022-05-25 | 7.29 | 7.21 | 7.29 | 7.04 | -1.50% | 125 | 65,000 | 467,207 |
| 2022-05-24 | 7 | 7.32 | 7.43 | 6.63 | +4.57% | 410 | 274,600 | 1,923,460 |
| 2022-05-23 | 7.2 | 7 | 7.29 | 7 | -2.91% | 160 | 128,200 | 904,529 |
| 2022-05-20 | 7.25 | 7.21 | 7.25 | 7.14 | 0.00% | 70 | 37,700 | 270,882 |
| 2022-05-19 | 7.38 | 7.21 | 7.38 | 7.21 | -1.64% | 107 | 100,800 | 733,636 |
| 2022-05-18 | 7.37 | 7.33 | 7.4 | 7.27 | +0.27% | 86 | 128,100 | 937,518 |
| 2022-05-17 | 7.32 | 7.31 | 7.48 | 7.25 | -0.27% | 205 | 240,900 | 1,769,005 |
| 2022-05-16 | 7.5 | 7.33 | 7.92 | 7.13 | -2.27% | 298 | 232,500 | 1,689,922 |
| 2022-05-13 | 7.19 | 7.5 | 7.79 | 7.12 | +5.34% | 229 | 192,400 | 1,421,906 |
| 2022-05-12 | 7.29 | 7.12 | 7.36 | 7.08 | -2.20% | 140 | 92,400 | 666,336 |
| 2022-05-11 | 7.66 | 7.28 | 7.75 | 7.15 | -4.21% | 333 | 276,100 | 2,031,859 |
| 2022-05-06 | 7.95 | 7.6 | 7.95 | 7.51 | -1.81% | 290 | 338,500 | 2,608,994 |
| 2022-05-05 | 7.3 | 7.74 | 8.8 | 7.11 | +7.50% | 1669 | 1,905,000 | 15,122,751 |
| 2022-05-04 | 7.33 | 7.2 | 7.35 | 7 | -1.37% | 110 | 129,100 | 911,036 |
| 2022-04-29 | 7.07 | 7.3 | 7.3 | 6.91 | +4.29% | 150 | 211,700 | 1,501,685 |
| 2022-04-28 | 7.08 | 7 | 7.5 | 6.8 | -1.69% | 252 | 294,400 | 2,105,431 |
| 2022-04-27 | 7.07 | 7.12 | 7.21 | 7.01 | +1.14% | 57 | 44,300 | 313,916 |
| 2022-04-26 | 6.86 | 7.04 | 7.13 | 6.76 | +2.62% | 100 | 62,800 | 435,972 |
| 2022-04-25 | 6.97 | 6.86 | 6.98 | 6.78 | -2.14% | 63 | 19,000 | 130,187 |
| 2022-04-22 | 7.04 | 7.01 | 7.12 | 6.95 | +0.29% | 34 | 9,800 | 68,796 |
| 2022-04-21 | 7.02 | 6.99 | 7.12 | 6.94 | -0.85% | 76 | 30,800 | 216,749 |
| 2022-04-20 | 6.96 | 7.05 | 7.14 | 6.96 | +1.29% | 62 | 34,400 | 243,979 |
| 2022-04-19 | 7.15 | 6.96 | 7.28 | 6.73 | -0.57% | 119 | 69,600 | 489,431 |
| 2022-04-18 | 7.1 | 7 | 7.3 | 6.86 | -3.31% | 179 | 99,400 | 694,247 |
| 2022-04-15 | 7.07 | 7.24 | 7.35 | 7.01 | -1.23% | 168 | 168,700 | 1,204,483 |
| 2022-04-14 | 7.25 | 7.33 | 7.47 | 7.1 | +3.39% | 169 | 249,600 | 1,805,304 |
| 2022-04-13 | 7.01 | 7.09 | 7.4 | 6.99 | -0.98% | 183 | 189,200 | 1,365,885 |
| 2022-04-12 | 7.45 | 7.16 | 7.45 | 6.9 | -0.69% | 152 | 107,300 | 762,839 |
| 2022-04-11 | 7.42 | 7.21 | 7.5 | 7.21 | -1.64% | 89 | 58,700 | 432,457 |
| 2022-04-08 | 7.62 | 7.33 | 7.62 | 7.31 | -1.35% | 60 | 24,500 | 180,915 |
| 2022-04-07 | 7.44 | 7.43 | 7.65 | 7.04 | -0.13% | 211 | 237,800 | 1,768,971 |
| 2022-04-06 | 7.36 | 7.44 | 7.67 | 7.31 | +1.22% | 140 | 62,800 | 471,779 |
| 2022-04-05 | 7.99 | 7.35 | 7.99 | 7.33 | -4.55% | 184 | 147,100 | 1,121,965 |
| 2022-04-04 | 7.81 | 7.7 | 8.15 | 7.63 | -1.28% | 221 | 141,400 | 1,104,062 |
| 2022-04-01 | 7.89 | 7.8 | 7.97 | 7.62 | -0.38% | 202 | 146,400 | 1,148,232 |
| 2022-03-31 | 8.66 | 7.83 | 8.66 | 7.4 | -0.51% | 511 | 329,400 | 2,544,573 |
| 2022-03-30 | 8.17 | 7.87 | 8.84 | 7.43 | +5.92% | 276 | 218,100 | 1,747,768 |
| 2022-03-29 | 6.39 | 7.43 | 7.59 | 6.2 | +19.84% | 207 | 198,800 | 1,345,027 |
| 2022-03-28 | 6.9 | 6.2 | 7.49 | 6.08 | -9.36% | 211 | 105,900 | 672,731 |
| 2022-02-25 | 6.95 | 6.84 | 7.99 | 6.5 | +4.91% | 215 | 127,100 | 885,895 |
| 2022-02-24 | 7.08 | 6.52 | 7.23 | 6.24 | -14.44% | 378 | 343,800 | 2,313,514 |
| 2022-02-22 | 7.76 | 7.62 | 8.21 | 6.71 | -2.93% | 429 | 344,800 | 2,558,666 |
| 2022-02-21 | 8.86 | 7.85 | 8.87 | 7.8 | -8.83% | 304 | 140,400 | 1,149,284 |
| 2022-02-18 | 8.84 | 8.61 | 8.87 | 8.51 | -1.15% | 95 | 41,400 | 356,156 |
| 2022-02-17 | 9 | 8.71 | 9 | 8.6 | -1.80% | 174 | 129,300 | 1,134,419 |
| 2022-02-16 | 9.15 | 8.87 | 9.15 | 8.7 | -1.99% | 211 | 116,200 | 1,029,922 |
| 2022-02-15 | 9 | 9.05 | 9.07 | 8.79 | +2.61% | 271 | 195,500 | 1,738,666 |
| 2022-02-14 | 8.81 | 8.82 | 8.99 | 8.71 | -0.68% | 97 | 58,300 | 513,690 |
| 2022-02-11 | 9 | 8.88 | 9.35 | 8.71 | -3.16% | 210 | 130,100 | 1,159,720 |
| 2022-02-10 | 9.21 | 9.17 | 9.8 | 8.72 | +0.22% | 704 | 546,200 | 5,038,862 |
| 2022-02-09 | 8.58 | 9.15 | 9.15 | 8.5 | +6.40% | 446 | 456,800 | 4,060,098 |
| 2022-02-08 | 9.1 | 8.6 | 9.1 | 7.74 | -3.59% | 368 | 258,700 | 2,216,758 |
| 2022-02-07 | 8.83 | 8.92 | 9.18 | 8.8 | -1.55% | 196 | 142,100 | 1,282,496 |
| 2022-02-04 | 8.81 | 9.06 | 9.29 | 8.57 | +2.49% | 451 | 365,200 | 3,304,884 |
| 2022-02-03 | 8.45 | 8.84 | 9.38 | 8.1 | +2.31% | 720 | 618,600 | 5,468,704 |
| 2022-02-02 | 8.99 | 8.64 | 8.99 | 8.27 | +0.23% | 362 | 248,700 | 2,167,548 |
| 2022-02-01 | 8.8 | 8.62 | 9.42 | 8.5 | -1.93% | 743 | 584,900 | 5,104,040 |
| 2022-01-31 | 9.42 | 8.79 | 10.68 | 8.74 | -6.59% | 2639 | 2,739,800 | 26,709,761 |
| 2022-01-28 | 9.4 | 9.41 | 10.08 | 8.6 | +6.93% | 2105 | 1,835,900 | 17,383,659 |
| 2022-01-27 | 7.71 | 8.8 | 9.49 | 7.51 | +14.29% | 1884 | 1,623,400 | 13,852,008 |
| 2022-01-26 | 7.5 | 7.7 | 8.31 | 7.5 | +3.49% | 704 | 422,700 | 3,301,821 |
| 2022-01-25 | 6.89 | 7.44 | 8 | 6.86 | +5.98% | 445 | 318,300 | 2,312,239 |
| 2022-01-24 | 7.82 | 7.02 | 7.82 | 6.91 | -7.27% | 531 | 552,200 | 3,954,524 |
| 2022-01-21 | 8.05 | 7.57 | 8.05 | 7.42 | -6.08% | 725 | 441,000 | 3,376,211 |
| 2022-01-20 | 8.1 | 8.06 | 8.55 | 7.99 | -0.62% | 491 | 383,000 | 3,127,584 |
| 2022-01-19 | 8.3 | 8.11 | 9.07 | 7.51 | -2.41% | 1122 | 800,700 | 6,500,628 |
| 2022-01-18 | 9.57 | 8.31 | 9.79 | 8.1 | -10.55% | 1090 | 939,700 | 8,154,672 |
| 2022-01-17 | 9.52 | 9.29 | 10.09 | 9 | +0.11% | 1653 | 1,063,800 | 10,162,348 |
| 2022-01-14 | 9.96 | 9.28 | 10.24 | 8.75 | -2.21% | 3882 | 3,077,300 | 29,609,399 |
| 2022-01-13 | 8.77 | 9.49 | 11.34 | 8.66 | +9.84% | 9636 | 8,285,200 | 84,325,881 |
| 2022-01-12 | 8.9 | 8.64 | 8.9 | 8.29 | -2.26% | 364 | 263,700 | 2,255,692 |
| 2022-01-11 | 8.46 | 8.84 | 9.14 | 8.46 | +4.49% | 505 | 309,900 | 2,702,626 |
| 2022-01-10 | 9.09 | 8.46 | 9.25 | 8.45 | -7.03% | 519 | 448,600 | 3,905,506 |
| 2022-01-06 | 8.7 | 9.1 | 9.1 | 8.28 | +4.60% | 1207 | 787,400 | 6,990,277 |
| 2022-01-05 | 8.11 | 8.7 | 8.73 | 8.02 | +7.27% | 1281 | 834,300 | 7,015,547 |
| 2022-01-04 | 7.8 | 8.11 | 8.77 | 7.8 | +4.51% | 999 | 668,100 | 5,480,787 |
| 2022-01-03 | 7.61 | 7.76 | 7.82 | 7.61 | 0.00% | 148 | 108,600 | 841,290 |