Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 2.175 | 2.21 | 2.21 | 2.155 | +1.38% | 6 | 10,000 | 21,830 |
| 2021-12-29 | 2.26 | 2.18 | 2.26 | 2.18 | -1.36% | 8 | 19,000 | 42,010 |
| 2021-12-28 | 2.195 | 2.21 | 2.33 | 2.18 | +0.91% | 120 | 249,000 | 562,475 |
| 2021-12-27 | 2.195 | 2.19 | 2.4 | 2.155 | 0.00% | 388 | 1,146,000 | 2,628,110 |
| 2021-12-24 | 2.11 | 2.19 | 2.225 | 2.11 | +2.58% | 52 | 102,000 | 220,490 |
| 2021-12-23 | 2.135 | 2.135 | 2.4 | 2.1 | +0.23% | 172 | 377,000 | 836,170 |
| 2021-12-22 | 2.04 | 2.13 | 2.13 | 2.005 | +3.90% | 52 | 106,000 | 217,575 |
| 2021-12-21 | 2.095 | 2.05 | 2.095 | 2.045 | -0.73% | 9 | 20,000 | 41,225 |
| 2021-12-20 | 2.16 | 2.065 | 2.17 | 2.02 | -3.73% | 40 | 74,000 | 153,455 |
| 2021-12-17 | 2.175 | 2.145 | 2.225 | 2.055 | -2.05% | 37 | 62,000 | 131,905 |
| 2021-12-16 | 2.18 | 2.19 | 2.3 | 2.1 | -0.90% | 100 | 199,000 | 437,115 |
| 2021-12-15 | 2.09 | 2.21 | 2.355 | 2.035 | +8.07% | 160 | 314,000 | 668,390 |
| 2021-12-14 | 2.095 | 2.045 | 2.105 | 2.005 | -3.31% | 65 | 170,000 | 348,020 |
| 2021-12-13 | 2.155 | 2.115 | 2.17 | 2.07 | -1.86% | 26 | 51,000 | 108,770 |
| 2021-12-10 | 2.2 | 2.155 | 2.5 | 2.05 | -3.79% | 252 | 755,000 | 1,665,640 |
| 2021-12-09 | 2.22 | 2.24 | 2.285 | 2.185 | -0.44% | 15 | 36,000 | 79,870 |
| 2021-12-08 | 2.26 | 2.25 | 2.325 | 2.18 | +0.67% | 46 | 96,000 | 216,125 |
| 2021-12-07 | 2.305 | 2.235 | 2.395 | 2.14 | -3.46% | 129 | 296,000 | 664,520 |
| 2021-12-06 | 2.25 | 2.315 | 2.425 | 2.2 | +2.89% | 148 | 340,000 | 786,540 |
| 2021-12-03 | 2.44 | 2.25 | 2.545 | 2.25 | -7.41% | 298 | 872,000 | 2,055,500 |
| 2021-12-02 | 2.43 | 2.43 | 2.675 | 2.32 | -0.82% | 267 | 581,000 | 1,445,860 |
| 2021-12-01 | 2.58 | 2.45 | 3.085 | 2.415 | -2.00% | 1028 | 2,378,000 | 6,342,690 |
| 2021-11-30 | 2.32 | 2.5 | 2.85 | 2.28 | +12.61% | 1988 | 4,652,000 | 12,116,200 |
| 2021-11-29 | 2.35 | 2.22 | 2.485 | 2.215 | -8.64% | 145 | 264,000 | 615,070 |
| 2021-11-26 | 2.6 | 2.43 | 2.6 | 2.205 | -6.54% | 418 | 831,000 | 1,953,435 |
| 2021-11-25 | 2.06 | 2.6 | 2.79 | 2 | +30.00% | 761 | 2,170,000 | 5,419,570 |
| 2021-11-24 | 2.14 | 2 | 2.14 | 1.985 | -3.85% | 64 | 114,000 | 231,435 |
| 2021-11-23 | 2.175 | 2.08 | 2.175 | 2.03 | -2.12% | 42 | 97,000 | 199,405 |
| 2021-11-22 | 2.265 | 2.125 | 2.35 | 2.075 | +0.71% | 226 | 664,000 | 1,455,575 |
| 2021-11-19 | 2.25 | 2.11 | 2.29 | 2.06 | -6.84% | 97 | 282,000 | 596,405 |
| 2021-11-18 | 2.33 | 2.265 | 2.48 | 2.2 | -3.62% | 226 | 606,000 | 1,395,730 |
| 2021-11-17 | 2.35 | 2.35 | 2.35 | 2.33 | -1.47% | 26 | 44,000 | 103,125 |
| 2021-11-16 | 2.395 | 2.385 | 2.49 | 2.385 | -1.65% | 22 | 35,000 | 84,315 |
| 2021-11-15 | 2.46 | 2.425 | 2.625 | 2.35 | -2.02% | 153 | 397,000 | 965,130 |
| 2021-11-12 | 2.56 | 2.475 | 2.635 | 2.46 | -3.32% | 61 | 142,000 | 354,550 |
| 2021-11-11 | 2.605 | 2.56 | 2.65 | 2.555 | -3.58% | 35 | 79,000 | 205,565 |
| 2021-11-10 | 2.7 | 2.655 | 2.77 | 2.6 | +1.34% | 50 | 130,000 | 345,255 |
| 2021-11-09 | 2.9 | 2.62 | 2.9 | 2.555 | -0.76% | 112 | 222,000 | 594,115 |
| 2021-11-08 | 2.64 | 2.64 | 2.71 | 2.625 | -2.22% | 53 | 124,000 | 328,875 |
| 2021-11-05 | 2.72 | 2.7 | 2.75 | 2.655 | -0.92% | 60 | 126,000 | 339,410 |
| 2021-11-03 | 2.775 | 2.725 | 2.91 | 2.65 | -0.37% | 165 | 434,000 | 1,195,630 |
| 2021-11-02 | 2.715 | 2.735 | 3.16 | 2.65 | +2.05% | 1114 | 2,825,000 | 8,256,330 |
| 2021-11-01 | 2.625 | 2.68 | 2.8 | 2.6 | +0.94% | 81 | 225,000 | 607,430 |
| 2021-10-29 | 2.69 | 2.655 | 2.77 | 2.61 | -4.15% | 67 | 217,000 | 586,185 |
| 2021-10-28 | 2.845 | 2.77 | 2.845 | 2.61 | -2.12% | 152 | 379,000 | 1,024,010 |
| 2021-10-27 | 2.905 | 2.83 | 3.1 | 2.8 | -0.35% | 290 | 792,000 | 2,316,750 |
| 2021-10-26 | 2.575 | 2.84 | 3.2 | 2.555 | +7.58% | 1437 | 3,546,000 | 10,369,080 |
| 2021-10-25 | 2.505 | 2.64 | 3.185 | 2.505 | +5.60% | 1147 | 3,281,000 | 9,493,865 |
| 2021-10-22 | 2.56 | 2.5 | 3.3 | 2.455 | -3.10% | 870 | 2,481,000 | 7,377,755 |
| 2021-10-21 | 2.75 | 2.58 | 2.86 | 2.58 | -3.19% | 114 | 318,000 | 853,295 |
| 2021-10-20 | 2.84 | 2.665 | 2.84 | 2.515 | -2.20% | 154 | 388,000 | 1,034,895 |
| 2021-10-19 | 2.82 | 2.725 | 3.1 | 2.6 | -7.94% | 636 | 2,135,000 | 5,848,260 |
| 2021-10-18 | 2.445 | 2.96 | 3.375 | 2.35 | +22.31% | 1342 | 5,015,000 | 14,700,560 |
| 2021-10-15 | 2.615 | 2.42 | 2.69 | 2.3 | -9.87% | 230 | 607,000 | 1,465,040 |
| 2021-10-14 | 3.145 | 2.685 | 3.695 | 2.505 | -6.12% | 937 | 3,389,000 | 10,414,030 |
| 2021-10-13 | 2.09 | 2.86 | 2.86 | 2.09 | +39.85% | 1362 | 4,103,000 | 10,388,145 |
| 2021-10-12 | 2.02 | 2.045 | 2.125 | 2.02 | -1.21% | 35 | 79,000 | 163,860 |
| 2021-10-11 | 2.19 | 2.07 | 2.19 | 1.95 | -5.48% | 160 | 312,000 | 634,435 |
| 2021-10-08 | 2.12 | 2.19 | 2.24 | 2 | +8.42% | 192 | 427,000 | 907,195 |
| 2021-10-07 | 1.955 | 2.02 | 2.14 | 1.88 | +3.32% | 153 | 294,000 | 598,860 |
| 2021-10-06 | 1.925 | 1.955 | 1.955 | 1.87 | +1.82% | 31 | 59,000 | 112,910 |
| 2021-10-05 | 1.975 | 1.92 | 1.975 | 1.885 | +1.05% | 29 | 50,000 | 95,430 |
| 2021-10-04 | 2 | 1.9 | 2.225 | 1.9 | 0.00% | 410 | 1,158,000 | 2,411,795 |
| 2021-10-01 | 1.88 | 1.9 | 1.92 | 1.88 | -0.78% | 8 | 12,000 | 22,860 |
| 2021-09-30 | 1.915 | 1.915 | 1.95 | 1.885 | -0.52% | 22 | 62,000 | 118,030 |
| 2021-09-29 | 1.99 | 1.925 | 1.99 | 1.88 | -1.28% | 21 | 46,000 | 88,400 |
| 2021-09-28 | 1.955 | 1.95 | 1.995 | 1.9 | 0.00% | 24 | 68,000 | 132,205 |
| 2021-09-27 | 2.07 | 1.95 | 2.08 | 1.9 | -5.34% | 130 | 423,000 | 828,545 |
| 2021-09-24 | 1.9 | 2.06 | 2.3 | 1.84 | +10.46% | 585 | 1,485,000 | 3,072,105 |
| 2021-09-23 | 1.86 | 1.865 | 1.875 | 1.845 | 0.00% | 14 | 27,000 | 50,290 |
| 2021-09-22 | 1.87 | 1.865 | 1.88 | 1.845 | -0.27% | 34 | 105,000 | 194,830 |
| 2021-09-21 | 1.825 | 1.87 | 2.13 | 1.81 | +2.47% | 235 | 508,000 | 997,290 |
| 2021-09-20 | 1.845 | 1.825 | 2.095 | 1.805 | -0.27% | 357 | 880,000 | 1,676,960 |
| 2021-09-17 | 1.83 | 1.83 | 1.83 | 1.815 | +0.83% | 17 | 36,000 | 65,750 |
| 2021-09-16 | 1.815 | 1.815 | 1.87 | 1.8 | -0.27% | 39 | 71,000 | 130,000 |
| 2021-09-15 | 1.81 | 1.82 | 1.925 | 1.795 | -0.27% | 105 | 221,000 | 408,065 |
| 2021-09-14 | 1.835 | 1.825 | 1.885 | 1.8 | 0.00% | 81 | 179,000 | 328,565 |
| 2021-09-13 | 1.815 | 1.825 | 1.835 | 1.805 | +1.39% | 24 | 106,000 | 193,230 |
| 2021-09-10 | 1.805 | 1.8 | 1.94 | 1.79 | 0.00% | 134 | 272,000 | 504,180 |
| 2021-09-09 | 1.805 | 1.8 | 1.805 | 1.8 | 0.00% | 6 | 19,000 | 34,205 |
| 2021-09-08 | 1.83 | 1.8 | 1.83 | 1.8 | -1.10% | 22 | 49,000 | 88,425 |
| 2021-09-07 | 1.815 | 1.82 | 1.82 | 1.8 | +0.28% | 7 | 8,000 | 14,475 |
| 2021-09-06 | 1.86 | 1.815 | 1.86 | 1.81 | -0.27% | 22 | 41,000 | 75,515 |
| 2021-09-03 | 1.82 | 1.82 | 1.82 | 1.815 | -0.55% | 9 | 14,000 | 25,470 |
| 2021-09-02 | 1.8 | 1.83 | 1.83 | 1.79 | +0.83% | 32 | 98,000 | 176,970 |
| 2021-09-01 | 1.8 | 1.815 | 1.825 | 1.785 | 0.00% | 32 | 82,000 | 147,500 |
| 2021-08-31 | 1.825 | 1.815 | 1.83 | 1.785 | 0.00% | 61 | 156,000 | 281,660 |
| 2021-08-30 | 1.905 | 1.815 | 1.91 | 1.79 | -0.82% | 117 | 259,000 | 472,100 |
| 2021-08-27 | 1.89 | 1.83 | 2.595 | 1.7 | -1.35% | 1028 | 3,497,000 | 7,500,020 |
| 2021-08-26 | 1.855 | 1.855 | 1.88 | 1.85 | -2.11% | 8 | 9,000 | 16,735 |
| 2021-08-25 | 1.85 | 1.895 | 1.9 | 1.85 | +2.43% | 12 | 23,000 | 42,775 |
| 2021-08-24 | 1.865 | 1.85 | 1.91 | 1.85 | -0.27% | 7 | 9,000 | 16,850 |
| 2021-08-23 | 1.865 | 1.855 | 1.87 | 1.855 | -0.80% | 7 | 8,000 | 14,880 |
| 2021-08-20 | 1.865 | 1.87 | 1.87 | 1.865 | +1.36% | 3 | 5,000 | 9,335 |
| 2021-08-19 | 1.855 | 1.845 | 1.855 | 1.845 | -1.34% | 8 | 13,000 | 24,015 |
| 2021-08-18 | 1.86 | 1.87 | 1.885 | 1.86 | +0.27% | 12 | 24,000 | 45,085 |
| 2021-08-17 | 1.865 | 1.865 | 1.865 | 1.865 | 0.00% | 1 | 1,000 | 1,865 |
| 2021-08-16 | 1.845 | 1.865 | 1.865 | 1.845 | +0.54% | 6 | 6,000 | 11,135 |
| 2021-08-13 | 1.87 | 1.855 | 1.91 | 1.845 | +0.27% | 51 | 93,000 | 173,760 |
| 2021-08-12 | 1.85 | 1.85 | 1.895 | 1.85 | 0.00% | 5 | 6,000 | 11,200 |
| 2021-08-11 | 1.88 | 1.85 | 1.88 | 1.85 | -0.80% | 6 | 17,000 | 31,625 |
| 2021-08-10 | 1.88 | 1.865 | 1.88 | 1.845 | +0.27% | 21 | 42,000 | 78,045 |
| 2021-08-09 | 1.845 | 1.86 | 1.905 | 1.845 | 0.00% | 17 | 22,000 | 40,960 |
| 2021-08-06 | 1.86 | 1.86 | 1.9 | 1.86 | -2.62% | 18 | 25,000 | 46,735 |
| 2021-08-05 | 1.855 | 1.91 | 1.93 | 1.85 | -1.04% | 32 | 64,000 | 120,675 |
| 2021-08-04 | 1.885 | 1.93 | 2.075 | 1.885 | +2.39% | 165 | 360,000 | 710,560 |
| 2021-08-03 | 1.85 | 1.885 | 1.885 | 1.85 | +1.89% | 7 | 8,000 | 14,940 |
| 2021-08-02 | 1.89 | 1.85 | 1.895 | 1.805 | +0.82% | 23 | 32,000 | 58,855 |
| 2021-07-30 | 1.86 | 1.835 | 1.89 | 1.81 | -2.91% | 13 | 22,000 | 40,815 |
| 2021-07-28 | 1.835 | 1.89 | 1.93 | 1.835 | +0.53% | 8 | 9,000 | 16,845 |
| 2021-07-27 | 1.885 | 1.88 | 1.895 | 1.84 | +0.80% | 7 | 7,000 | 13,175 |
| 2021-07-26 | 1.96 | 1.865 | 1.96 | 1.81 | -1.84% | 28 | 48,000 | 91,505 |
| 2021-07-23 | 1.845 | 1.9 | 1.9 | 1.83 | 0.00% | 5 | 5,000 | 9,255 |
| 2021-07-22 | 1.88 | 1.9 | 1.9 | 1.835 | +3.26% | 30 | 46,000 | 85,655 |
| 2021-07-21 | 1.98 | 1.84 | 1.98 | 1.84 | -1.60% | 13 | 63,000 | 116,240 |
| 2021-07-20 | 1.87 | 1.87 | 1.905 | 1.855 | -1.06% | 11 | 39,000 | 72,655 |
| 2021-07-19 | 1.91 | 1.89 | 1.915 | 1.89 | -1.31% | 6 | 6,000 | 11,415 |
| 2021-07-16 | 1.94 | 1.915 | 1.985 | 1.855 | -2.30% | 45 | 56,000 | 107,740 |
| 2021-07-15 | 1.905 | 1.96 | 1.96 | 1.9 | +1.03% | 8 | 8,000 | 15,325 |
| 2021-07-14 | 1.965 | 1.94 | 2 | 1.89 | +2.92% | 18 | 35,000 | 67,925 |
| 2021-07-13 | 1.965 | 1.885 | 1.965 | 1.885 | -0.53% | 9 | 11,000 | 21,125 |
| 2021-07-12 | 1.945 | 1.895 | 1.97 | 1.865 | -0.79% | 13 | 20,000 | 38,465 |
| 2021-07-09 | 1.855 | 1.91 | 1.91 | 1.855 | +0.26% | 3 | 3,000 | 5,665 |
| 2021-07-08 | 1.91 | 1.905 | 1.91 | 1.905 | +1.33% | 5 | 6,000 | 11,445 |
| 2021-07-07 | 1.86 | 1.88 | 1.9 | 1.86 | -0.53% | 3 | 3,000 | 5,640 |
| 2021-07-06 | 1.905 | 1.89 | 1.935 | 1.845 | -1.56% | 31 | 50,000 | 93,970 |
| 2021-07-05 | 1.92 | 1.92 | 1.92 | 1.92 | +0.52% | 1 | 1,000 | 1,920 |
| 2021-07-01 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 2 | 2,000 | 3,820 |
| 2021-06-30 | 1.895 | 1.91 | 1.91 | 1.895 | +1.06% | 2 | 2,000 | 3,805 |
| 2021-06-29 | 1.91 | 1.89 | 1.925 | 1.89 | -1.56% | 18 | 29,000 | 55,120 |
| 2021-06-28 | 1.925 | 1.92 | 1.925 | 1.92 | 0.00% | 3 | 3,000 | 5,765 |
| 2021-06-25 | 1.925 | 1.92 | 1.96 | 1.895 | -0.52% | 29 | 32,000 | 61,360 |
| 2021-06-24 | 1.95 | 1.93 | 1.95 | 1.905 | -1.28% | 14 | 23,000 | 44,310 |
| 2021-06-23 | 1.965 | 1.955 | 2.01 | 1.905 | +1.56% | 23 | 69,000 | 136,065 |
| 2021-06-22 | 1.925 | 1.925 | 1.925 | 1.92 | 0.00% | 5 | 8,000 | 15,385 |
| 2021-06-21 | 2.015 | 1.925 | 2.055 | 1.915 | -0.77% | 36 | 65,000 | 127,810 |
| 2021-06-18 | 1.995 | 1.94 | 2 | 1.94 | -3.72% | 10 | 23,000 | 45,280 |
| 2021-06-17 | 2.01 | 2.015 | 2.015 | 1.935 | +3.33% | 5 | 5,000 | 9,910 |
| 2021-06-16 | 1.925 | 1.95 | 1.95 | 1.925 | -0.51% | 3 | 3,000 | 5,800 |
| 2021-06-15 | 1.945 | 1.96 | 1.99 | 1.915 | +1.55% | 36 | 84,000 | 165,105 |
| 2021-06-14 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | 1 | 4,000 | 7,720 |
| 2021-06-11 | 1.95 | 1.945 | 2.005 | 1.9 | -2.51% | 46 | 82,000 | 159,950 |
| 2021-06-10 | 1.945 | 1.995 | 2.035 | 1.915 | +2.84% | 26 | 52,000 | 102,525 |
| 2021-06-09 | 1.92 | 1.94 | 1.94 | 1.9 | -0.26% | 9 | 11,000 | 21,075 |
| 2021-06-08 | 1.945 | 1.945 | 1.945 | 1.945 | -0.26% | 1 | 1,000 | 1,945 |
| 2021-06-07 | 1.995 | 1.95 | 2.025 | 1.905 | -2.01% | 40 | 72,000 | 139,910 |
| 2021-06-04 | 1.875 | 1.99 | 2.235 | 1.875 | +3.38% | 233 | 657,000 | 1,356,840 |
| 2021-06-03 | 1.91 | 1.925 | 1.925 | 1.91 | +1.05% | 4 | 5,000 | 9,570 |
| 2021-06-02 | 1.93 | 1.905 | 1.975 | 1.885 | +0.26% | 13 | 20,000 | 38,420 |
| 2021-06-01 | 1.9 | 1.9 | 1.9 | 1.9 | +0.26% | 3 | 8,000 | 15,200 |
| 2021-05-31 | 1.895 | 1.895 | 1.9 | 1.895 | +0.26% | 4 | 6,000 | 11,390 |
| 2021-05-28 | 1.885 | 1.89 | 1.89 | 1.875 | +0.53% | 7 | 11,000 | 20,700 |
| 2021-05-27 | 1.895 | 1.88 | 1.935 | 1.88 | -3.59% | 11 | 19,000 | 35,810 |
| 2021-05-26 | 1.89 | 1.95 | 1.95 | 1.865 | +2.63% | 12 | 15,000 | 28,685 |
| 2021-05-25 | 1.975 | 1.9 | 1.975 | 1.885 | -0.26% | 24 | 53,000 | 102,845 |
| 2021-05-24 | 1.9 | 1.905 | 1.905 | 1.895 | -0.78% | 13 | 62,000 | 117,570 |
| 2021-05-21 | 1.915 | 1.92 | 1.955 | 1.915 | +0.26% | 12 | 14,000 | 26,935 |
| 2021-05-20 | 2.005 | 1.915 | 2.05 | 1.86 | -2.05% | 64 | 100,000 | 192,950 |
| 2021-05-19 | 1.995 | 1.955 | 2.01 | 1.93 | -2.25% | 16 | 22,000 | 43,245 |
| 2021-05-18 | 2.03 | 2 | 2.03 | 1.925 | +2.30% | 15 | 18,000 | 35,360 |
| 2021-05-17 | 2.02 | 1.955 | 2.05 | 1.95 | -0.26% | 10 | 15,000 | 30,145 |
| 2021-05-14 | 2.025 | 1.96 | 2.03 | 1.935 | -2.00% | 27 | 57,000 | 111,480 |
| 2021-05-13 | 2.06 | 2 | 2.15 | 1.93 | +3.90% | 106 | 338,000 | 688,070 |
| 2021-05-12 | 1.94 | 1.925 | 1.95 | 1.9 | -1.53% | 18 | 57,000 | 109,445 |
| 2021-05-11 | 1.945 | 1.955 | 1.98 | 1.89 | 0.00% | 14 | 53,000 | 102,950 |
| 2021-05-10 | 1.975 | 1.955 | 1.975 | 1.955 | -2.01% | 10 | 18,000 | 35,380 |
| 2021-05-07 | 1.95 | 1.995 | 2.015 | 1.945 | 0.00% | 10 | 13,000 | 25,530 |
| 2021-05-06 | 1.975 | 1.995 | 2.105 | 1.975 | +0.76% | 25 | 39,000 | 78,270 |
| 2021-05-05 | 1.935 | 1.98 | 1.98 | 1.935 | -0.50% | 11 | 20,000 | 39,080 |
| 2021-05-04 | 2.02 | 1.99 | 2.055 | 1.945 | -2.69% | 20 | 43,000 | 85,845 |
| 2021-04-30 | 2.03 | 2.045 | 2.045 | 2 | +0.25% | 6 | 7,000 | 14,115 |
| 2021-04-29 | 2.055 | 2.04 | 2.055 | 2.04 | -0.24% | 2 | 2,000 | 4,095 |
| 2021-04-27 | 2.115 | 2.045 | 2.115 | 2.045 | -0.73% | 18 | 26,000 | 54,085 |
| 2021-04-26 | 2.035 | 2.06 | 2.065 | 2.035 | +0.49% | 5 | 13,000 | 26,765 |
| 2021-04-23 | 2.085 | 2.05 | 2.085 | 2.04 | -1.44% | 22 | 64,000 | 131,235 |
| 2021-04-22 | 2.065 | 2.08 | 2.12 | 2.05 | -1.89% | 21 | 75,000 | 156,400 |
| 2021-04-21 | 2.08 | 2.12 | 2.16 | 2.07 | +3.41% | 22 | 40,000 | 84,500 |
| 2021-04-20 | 2.12 | 2.05 | 2.12 | 2.045 | -1.44% | 6 | 6,000 | 12,380 |
| 2021-04-19 | 2.035 | 2.08 | 2.08 | 2.035 | 0.00% | 4 | 10,000 | 20,660 |
| 2021-04-16 | 2.025 | 2.08 | 2.125 | 2.025 | -0.72% | 22 | 37,000 | 77,210 |
| 2021-04-15 | 2.06 | 2.095 | 2.095 | 2.06 | +0.72% | 4 | 4,000 | 8,325 |
| 2021-04-14 | 2.095 | 2.08 | 2.095 | 2.065 | -0.72% | 5 | 6,000 | 12,480 |
| 2021-04-13 | 2.08 | 2.095 | 2.095 | 2.055 | +1.21% | 18 | 57,000 | 118,205 |
| 2021-04-12 | 2.08 | 2.07 | 2.14 | 2.07 | -1.43% | 24 | 120,000 | 254,815 |
| 2021-04-09 | 2.13 | 2.1 | 2.165 | 2.05 | -0.47% | 50 | 100,000 | 209,600 |
| 2021-04-08 | 2.145 | 2.11 | 2.17 | 2.055 | +2.93% | 45 | 117,000 | 243,970 |
| 2021-04-07 | 2.105 | 2.05 | 2.125 | 2.04 | -2.38% | 50 | 114,000 | 235,600 |
| 2021-04-06 | 2.025 | 2.1 | 2.315 | 2.015 | +4.22% | 261 | 908,000 | 1,964,030 |
| 2021-04-05 | 2.015 | 2.015 | 2.025 | 2.015 | -1.23% | 9 | 27,000 | 54,575 |
| 2021-04-02 | 2.02 | 2.04 | 2.04 | 2.01 | +0.99% | 19 | 53,000 | 107,020 |
| 2021-04-01 | 2.025 | 2.02 | 2.055 | 2.005 | -0.49% | 51 | 163,000 | 329,560 |
| 2021-03-31 | 2.095 | 2.03 | 2.1 | 2.03 | -3.10% | 39 | 131,000 | 267,555 |
| 2021-03-30 | 2.065 | 2.095 | 2.1 | 2.065 | +0.72% | 7 | 12,000 | 25,090 |
| 2021-03-29 | 2.08 | 2.08 | 2.125 | 2.08 | +1.22% | 10 | 32,000 | 67,450 |
| 2021-03-26 | 2.065 | 2.055 | 2.13 | 2.055 | -1.67% | 20 | 41,000 | 85,935 |
| 2021-03-25 | 2.09 | 2.09 | 2.09 | 2.09 | +0.72% | 1 | 2,000 | 4,180 |
| 2021-03-24 | 2.105 | 2.075 | 2.135 | 2.075 | -2.58% | 8 | 16,000 | 33,560 |
| 2021-03-23 | 2.095 | 2.13 | 2.14 | 2.05 | +2.40% | 20 | 77,000 | 160,290 |
| 2021-03-22 | 2.115 | 2.08 | 2.15 | 2.08 | -1.89% | 11 | 24,000 | 50,755 |
| 2021-03-19 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 2 | 2,000 | 4,240 |
| 2021-03-17 | 2.12 | 2.12 | 2.165 | 2.12 | -0.93% | 15 | 26,000 | 55,645 |
| 2021-03-16 | 2.21 | 2.14 | 2.21 | 2.13 | -2.73% | 57 | 178,000 | 381,900 |
| 2021-03-15 | 2.24 | 2.2 | 2.24 | 2.1 | +0.46% | 94 | 174,000 | 376,840 |
| 2021-03-12 | 2.15 | 2.19 | 2.39 | 2.085 | +1.86% | 425 | 1,197,000 | 2,714,940 |
| 2021-03-11 | 2.21 | 2.15 | 2.23 | 2.025 | -0.46% | 79 | 199,000 | 417,720 |
| 2021-03-10 | 2.125 | 2.16 | 2.235 | 2.125 | +1.17% | 36 | 80,000 | 173,015 |
| 2021-03-09 | 2.28 | 2.135 | 2.32 | 2.08 | -4.04% | 120 | 197,000 | 425,515 |
| 2021-03-05 | 2.21 | 2.225 | 2.315 | 2.195 | +0.68% | 117 | 305,000 | 690,840 |
| 2021-03-04 | 2.22 | 2.21 | 2.22 | 2.16 | +0.23% | 10 | 12,000 | 26,295 |
| 2021-03-03 | 2.2 | 2.205 | 2.45 | 2.105 | -0.45% | 308 | 793,000 | 1,784,195 |
| 2021-03-02 | 2.155 | 2.215 | 2.215 | 2.155 | +3.26% | 3 | 3,000 | 6,585 |
| 2021-03-01 | 2.225 | 2.145 | 2.225 | 2.145 | -0.46% | 10 | 10,000 | 21,800 |
| 2021-02-26 | 2.175 | 2.155 | 2.175 | 2.15 | -1.82% | 4 | 4,000 | 8,635 |
| 2021-02-25 | 2.155 | 2.195 | 2.27 | 2.145 | +0.69% | 53 | 108,000 | 237,645 |
| 2021-02-24 | 2.15 | 2.18 | 2.265 | 2.15 | +1.87% | 53 | 92,000 | 202,110 |
| 2021-02-22 | 2.075 | 2.14 | 2.29 | 2.04 | +0.71% | 189 | 382,000 | 841,100 |
| 2021-02-20 | 2.125 | 2.125 | 2.27 | 2.1 | -3.19% | 32 | 90,000 | 192,045 |
| 2021-02-19 | 2.13 | 2.195 | 2.225 | 2.075 | +1.62% | 60 | 201,000 | 424,840 |
| 2021-02-18 | 2.205 | 2.16 | 2.205 | 2.15 | 0.00% | 29 | 65,000 | 140,895 |
| 2021-02-17 | 2.13 | 2.16 | 2.235 | 2.13 | -0.92% | 50 | 228,000 | 497,635 |
| 2021-02-16 | 2.185 | 2.18 | 2.225 | 2.15 | -2.24% | 55 | 165,000 | 358,835 |
| 2021-02-15 | 2.27 | 2.23 | 2.28 | 2.185 | -0.45% | 70 | 302,000 | 669,885 |
| 2021-02-12 | 2.38 | 2.24 | 2.475 | 2.18 | -5.88% | 372 | 1,144,000 | 2,675,935 |
| 2021-02-11 | 2.205 | 2.38 | 2.6 | 2.18 | +4.85% | 481 | 1,526,000 | 3,604,355 |
| 2021-02-10 | 2.3 | 2.27 | 2.39 | 2.125 | -0.22% | 393 | 1,008,000 | 2,246,300 |
| 2021-02-09 | 1.925 | 2.275 | 2.68 | 1.925 | +17.27% | 1416 | 4,121,000 | 9,514,005 |
| 2021-02-08 | 1.93 | 1.94 | 1.95 | 1.93 | -0.77% | 32 | 58,000 | 112,540 |
| 2021-02-05 | 1.94 | 1.955 | 2 | 1.94 | -1.26% | 25 | 53,000 | 104,400 |
| 2021-02-04 | 1.95 | 1.98 | 2.015 | 1.95 | 0.00% | 23 | 81,000 | 159,455 |
| 2021-02-03 | 1.945 | 1.98 | 2.33 | 1.895 | +6.45% | 578 | 1,383,000 | 2,922,660 |
| 2021-02-02 | 1.93 | 1.86 | 1.975 | 1.855 | -4.62% | 82 | 176,000 | 333,115 |
| 2021-02-01 | 1.99 | 1.95 | 2.155 | 1.91 | +2.63% | 211 | 500,000 | 1,012,540 |
| 2021-01-29 | 1.765 | 1.9 | 2.35 | 1.765 | +3.26% | 1535 | 5,006,000 | 10,715,130 |
| 2021-01-28 | 1.81 | 1.84 | 1.86 | 1.8 | +1.38% | 7 | 15,000 | 27,260 |
| 2021-01-27 | 1.81 | 1.815 | 1.815 | 1.765 | -0.55% | 20 | 40,000 | 71,485 |
| 2021-01-26 | 1.795 | 1.825 | 1.85 | 1.78 | 0.00% | 14 | 24,000 | 43,155 |
| 2021-01-25 | 1.78 | 1.825 | 1.83 | 1.78 | +1.11% | 14 | 49,000 | 88,305 |
| 2021-01-22 | 1.785 | 1.805 | 1.915 | 1.78 | -0.55% | 88 | 156,000 | 286,090 |
| 2021-01-21 | 1.805 | 1.815 | 1.84 | 1.78 | -0.82% | 57 | 125,000 | 224,225 |
| 2021-01-20 | 1.89 | 1.83 | 1.89 | 1.82 | -2.40% | 52 | 98,000 | 179,960 |
| 2021-01-19 | 1.82 | 1.875 | 2.06 | 1.82 | +6.23% | 644 | 1,547,000 | 3,023,430 |
| 2021-01-18 | 1.765 | 1.765 | 1.8 | 1.755 | 0.00% | 24 | 70,000 | 123,500 |
| 2021-01-15 | 1.78 | 1.765 | 1.825 | 1.745 | -0.28% | 43 | 77,000 | 136,440 |
| 2021-01-14 | 1.785 | 1.77 | 1.96 | 1.75 | -0.84% | 123 | 344,000 | 623,715 |
| 2021-01-13 | 1.8 | 1.785 | 1.8 | 1.78 | -0.83% | 16 | 30,000 | 53,780 |
| 2021-01-12 | 1.79 | 1.8 | 1.85 | 1.775 | -0.83% | 61 | 239,000 | 430,235 |
| 2021-01-11 | 1.765 | 1.815 | 1.9 | 1.765 | 0.00% | 83 | 283,000 | 523,015 |
| 2021-01-08 | 1.8 | 1.815 | 1.815 | 1.75 | +1.40% | 18 | 38,000 | 68,395 |
| 2021-01-06 | 1.725 | 1.79 | 1.795 | 1.725 | +1.99% | 15 | 15,000 | 26,670 |
| 2021-01-05 | 1.735 | 1.755 | 1.845 | 1.735 | +0.86% | 20 | 29,000 | 52,030 |
| 2021-01-04 | 1.75 | 1.74 | 1.785 | 1.74 | 0.00% | 7 | 20,000 | 35,040 |