Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 2.09 | 2.06 | 2.115 | 2.06 | -1.44% | 19 | 48,000 | 99,545 |
| 2022-12-29 | 2.09 | 2.09 | 2.12 | 2.09 | +0.24% | 12 | 41,000 | 85,975 |
| 2022-12-28 | 2.15 | 2.085 | 2.165 | 2.035 | -3.02% | 70 | 194,000 | 409,255 |
| 2022-12-27 | 2.285 | 2.15 | 2.35 | 2.045 | -4.87% | 252 | 741,000 | 1,602,760 |
| 2022-12-26 | 2.205 | 2.26 | 2.395 | 2.13 | +5.12% | 136 | 348,000 | 777,855 |
| 2022-12-23 | 2.155 | 2.15 | 2.41 | 2.115 | +0.23% | 133 | 258,000 | 588,405 |
| 2022-12-22 | 2.1 | 2.145 | 2.28 | 2.065 | -0.23% | 59 | 119,000 | 258,390 |
| 2022-12-21 | 2.07 | 2.15 | 2.21 | 2.065 | +0.47% | 54 | 82,000 | 175,460 |
| 2022-12-20 | 2.145 | 2.14 | 2.295 | 2.02 | -1.15% | 129 | 323,000 | 689,870 |
| 2022-12-19 | 2.095 | 2.165 | 2.325 | 2.015 | +1.41% | 371 | 996,000 | 2,174,670 |
| 2022-12-16 | 1.915 | 2.135 | 2.66 | 1.915 | +11.20% | 1267 | 3,746,000 | 8,198,165 |
| 2022-12-15 | 1.915 | 1.92 | 1.92 | 1.9 | +0.26% | 24 | 35,000 | 66,775 |
| 2022-12-14 | 1.985 | 1.915 | 2.105 | 1.875 | -0.52% | 202 | 484,000 | 949,745 |
| 2022-12-13 | 2.055 | 1.925 | 2.145 | 1.915 | -3.99% | 173 | 519,000 | 1,018,440 |
| 2022-12-12 | 2.025 | 2.005 | 2.065 | 1.94 | -1.23% | 118 | 304,000 | 608,150 |
| 2022-12-09 | 1.9 | 2.03 | 2.2 | 1.895 | +7.12% | 781 | 2,722,000 | 5,440,325 |
| 2022-12-08 | 1.88 | 1.895 | 1.9 | 1.865 | -1.04% | 25 | 62,000 | 116,280 |
| 2022-12-07 | 1.89 | 1.915 | 1.92 | 1.88 | +0.52% | 21 | 38,000 | 71,945 |
| 2022-12-06 | 1.93 | 1.905 | 1.975 | 1.905 | -2.31% | 31 | 66,000 | 127,650 |
| 2022-12-05 | 1.94 | 1.95 | 1.95 | 1.89 | -1.76% | 39 | 86,000 | 165,505 |
| 2022-12-02 | 2.045 | 1.985 | 2.055 | 1.905 | -1.98% | 47 | 153,000 | 302,070 |
| 2022-12-01 | 1.9 | 2.025 | 2.09 | 1.885 | +8.00% | 119 | 264,000 | 523,505 |
| 2022-11-30 | 1.89 | 1.875 | 1.9 | 1.875 | -1.06% | 8 | 16,000 | 30,090 |
| 2022-11-29 | 1.88 | 1.895 | 1.935 | 1.88 | +0.53% | 26 | 37,000 | 70,300 |
| 2022-11-28 | 1.87 | 1.885 | 1.9 | 1.85 | -1.05% | 40 | 52,000 | 97,235 |
| 2022-11-25 | 1.98 | 1.905 | 1.98 | 1.875 | -0.26% | 38 | 75,000 | 143,815 |
| 2022-11-24 | 1.955 | 1.91 | 1.955 | 1.875 | -0.78% | 47 | 117,000 | 224,355 |
| 2022-11-23 | 1.945 | 1.925 | 1.965 | 1.92 | 0.00% | 17 | 82,000 | 159,045 |
| 2022-11-22 | 1.945 | 1.925 | 1.955 | 1.91 | -1.53% | 20 | 47,000 | 90,410 |
| 2022-11-21 | 1.96 | 1.955 | 1.965 | 1.915 | -1.51% | 54 | 104,000 | 201,705 |
| 2022-11-18 | 2.095 | 1.985 | 2.1 | 1.98 | -2.70% | 46 | 141,000 | 285,395 |
| 2022-11-17 | 2.01 | 2.04 | 2.335 | 2.01 | -3.77% | 368 | 941,000 | 1,998,810 |
| 2022-11-16 | 1.96 | 2.12 | 2.38 | 1.91 | +13.37% | 1168 | 3,099,000 | 6,662,375 |
| 2022-11-15 | 1.9 | 1.87 | 1.9 | 1.865 | +1.08% | 8 | 11,000 | 20,610 |
| 2022-11-14 | 1.89 | 1.85 | 1.9 | 1.85 | -1.07% | 10 | 14,000 | 26,200 |
| 2022-11-11 | 1.86 | 1.87 | 1.88 | 1.86 | -0.80% | 6 | 16,000 | 29,845 |
| 2022-11-10 | 1.885 | 1.885 | 1.885 | 1.82 | +2.17% | 15 | 38,000 | 69,930 |
| 2022-11-09 | 1.915 | 1.845 | 1.93 | 1.845 | -2.89% | 17 | 40,000 | 75,565 |
| 2022-11-08 | 1.985 | 1.9 | 1.99 | 1.895 | 0.00% | 32 | 79,000 | 153,430 |
| 2022-11-07 | 1.915 | 1.9 | 1.975 | 1.87 | +2.43% | 36 | 111,000 | 212,370 |
| 2022-11-03 | 1.88 | 1.855 | 1.905 | 1.825 | -2.11% | 42 | 118,000 | 220,475 |
| 2022-11-02 | 1.89 | 1.895 | 1.92 | 1.885 | -0.26% | 14 | 51,000 | 96,825 |
| 2022-11-01 | 1.82 | 1.9 | 1.915 | 1.82 | +1.06% | 21 | 56,000 | 104,420 |
| 2022-10-31 | 1.82 | 1.88 | 1.935 | 1.785 | +1.90% | 40 | 126,000 | 235,785 |
| 2022-10-28 | 1.795 | 1.845 | 1.86 | 1.795 | 0.00% | 42 | 87,000 | 158,680 |
| 2022-10-27 | 1.855 | 1.845 | 2.015 | 1.805 | +1.10% | 155 | 364,000 | 691,485 |
| 2022-10-26 | 1.805 | 1.825 | 1.825 | 1.775 | +2.24% | 11 | 16,000 | 28,975 |
| 2022-10-25 | 1.77 | 1.785 | 1.9 | 1.75 | +0.85% | 78 | 217,000 | 392,875 |
| 2022-10-24 | 1.755 | 1.77 | 2 | 1.725 | +0.85% | 181 | 411,000 | 759,590 |
| 2022-10-21 | 1.765 | 1.755 | 1.765 | 1.72 | -0.57% | 6 | 6,000 | 10,450 |
| 2022-10-20 | 1.775 | 1.765 | 1.78 | 1.73 | +0.86% | 16 | 26,000 | 45,470 |
| 2022-10-19 | 1.77 | 1.75 | 1.78 | 1.685 | -0.85% | 26 | 66,000 | 114,010 |
| 2022-10-18 | 1.7 | 1.765 | 1.78 | 1.7 | +1.73% | 14 | 38,000 | 66,630 |
| 2022-10-17 | 1.72 | 1.735 | 1.79 | 1.66 | +2.97% | 47 | 80,000 | 137,020 |
| 2022-10-14 | 1.695 | 1.685 | 1.725 | 1.67 | +0.60% | 24 | 39,000 | 66,145 |
| 2022-10-13 | 1.7 | 1.675 | 1.73 | 1.65 | -1.47% | 35 | 96,000 | 162,905 |
| 2022-10-12 | 1.745 | 1.7 | 1.76 | 1.69 | -0.87% | 22 | 36,000 | 61,885 |
| 2022-10-11 | 1.675 | 1.715 | 1.81 | 1.67 | -0.58% | 62 | 214,000 | 370,630 |
| 2022-10-10 | 1.655 | 1.725 | 1.775 | 1.655 | +3.92% | 44 | 103,000 | 177,440 |
| 2022-10-07 | 1.72 | 1.66 | 1.78 | 1.605 | -3.21% | 93 | 206,000 | 349,860 |
| 2022-10-06 | 1.645 | 1.715 | 2.025 | 1.645 | +4.26% | 270 | 684,000 | 1,266,320 |
| 2022-10-05 | 1.675 | 1.645 | 1.725 | 1.605 | -1.79% | 28 | 45,000 | 75,085 |
| 2022-10-04 | 1.715 | 1.675 | 1.72 | 1.625 | -2.33% | 11 | 18,000 | 30,195 |
| 2022-10-03 | 1.6 | 1.715 | 1.725 | 1.6 | +2.69% | 35 | 157,000 | 264,305 |
| 2022-09-30 | 1.565 | 1.67 | 1.685 | 1.51 | +1.83% | 51 | 121,000 | 195,730 |
| 2022-09-29 | 1.7 | 1.64 | 1.725 | 1.605 | -5.20% | 42 | 71,000 | 118,500 |
| 2022-09-28 | 1.62 | 1.73 | 1.74 | 1.62 | +4.22% | 41 | 84,000 | 141,865 |
| 2022-09-27 | 1.745 | 1.66 | 1.75 | 1.66 | -1.48% | 28 | 40,000 | 67,515 |
| 2022-09-26 | 1.76 | 1.685 | 1.765 | 1.43 | -4.80% | 97 | 254,000 | 416,860 |
| 2022-09-23 | 1.92 | 1.77 | 1.925 | 1.755 | -8.29% | 103 | 481,000 | 872,100 |
| 2022-09-22 | 1.9 | 1.93 | 2.205 | 1.9 | +4.32% | 310 | 1,059,000 | 2,187,145 |
| 2022-09-21 | 2.57 | 1.85 | 2.57 | 1.65 | -29.39% | 484 | 1,618,000 | 3,211,285 |
| 2022-09-20 | 1.905 | 2.62 | 2.62 | 1.885 | +39.73% | 1809 | 6,721,000 | 16,890,545 |
| 2022-09-19 | 2 | 1.875 | 2.15 | 1.825 | -5.06% | 173 | 531,000 | 1,029,735 |
| 2022-09-16 | 1.86 | 1.975 | 2.195 | 1.8 | +8.22% | 445 | 1,441,000 | 2,947,610 |
| 2022-09-15 | 1.87 | 1.825 | 1.87 | 1.795 | -0.27% | 12 | 17,000 | 30,770 |
| 2022-09-14 | 1.775 | 1.83 | 1.84 | 1.775 | +2.81% | 18 | 33,000 | 59,510 |
| 2022-09-13 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 4 | 14,000 | 24,920 |
| 2022-09-12 | 1.79 | 1.785 | 1.81 | 1.78 | 0.00% | 14 | 18,000 | 32,255 |
| 2022-09-09 | 1.775 | 1.785 | 1.785 | 1.765 | +0.56% | 3 | 3,000 | 5,325 |
| 2022-09-08 | 1.775 | 1.775 | 1.785 | 1.77 | +0.28% | 7 | 19,000 | 33,655 |
| 2022-09-07 | 1.785 | 1.77 | 1.785 | 1.77 | 0.00% | 4 | 4,000 | 7,105 |
| 2022-09-06 | 1.77 | 1.77 | 1.77 | 1.77 | +0.28% | 4 | 4,000 | 7,080 |
| 2022-09-05 | 1.765 | 1.765 | 1.78 | 1.765 | -0.56% | 8 | 18,000 | 31,820 |
| 2022-09-02 | 1.765 | 1.775 | 1.775 | 1.74 | +0.28% | 16 | 19,000 | 33,340 |
| 2022-09-01 | 1.765 | 1.77 | 1.79 | 1.765 | +0.57% | 5 | 5,000 | 8,880 |
| 2022-08-31 | 1.755 | 1.76 | 1.76 | 1.755 | -1.68% | 4 | 8,000 | 14,075 |
| 2022-08-30 | 1.765 | 1.79 | 1.83 | 1.765 | +1.42% | 20 | 56,000 | 99,730 |
| 2022-08-29 | 1.765 | 1.765 | 1.855 | 1.765 | -0.84% | 19 | 19,000 | 34,410 |
| 2022-08-26 | 1.79 | 1.78 | 1.83 | 1.78 | -3.00% | 13 | 15,000 | 26,840 |
| 2022-08-25 | 1.78 | 1.835 | 1.835 | 1.77 | +0.82% | 20 | 34,000 | 61,155 |
| 2022-08-24 | 1.725 | 1.82 | 1.88 | 1.71 | +6.43% | 118 | 241,000 | 436,345 |
| 2022-08-23 | 1.72 | 1.71 | 1.73 | 1.71 | -1.16% | 11 | 18,000 | 30,895 |
| 2022-08-22 | 1.725 | 1.73 | 1.73 | 1.725 | +1.17% | 8 | 21,000 | 36,310 |
| 2022-08-19 | 1.71 | 1.71 | 1.71 | 1.7 | -0.58% | 5 | 5,000 | 8,535 |
| 2022-08-18 | 1.72 | 1.72 | 1.72 | 1.72 | +1.18% | 3 | 7,000 | 12,040 |
| 2022-08-17 | 1.73 | 1.7 | 1.73 | 1.7 | -0.87% | 6 | 8,000 | 13,690 |
| 2022-08-16 | 1.74 | 1.715 | 1.76 | 1.675 | +0.59% | 31 | 40,000 | 68,385 |
| 2022-08-15 | 1.715 | 1.705 | 1.72 | 1.705 | +2.10% | 4 | 5,000 | 8,555 |
| 2022-08-12 | 1.71 | 1.67 | 1.71 | 1.67 | -2.34% | 6 | 13,000 | 21,825 |
| 2022-08-11 | 1.71 | 1.71 | 1.71 | 1.71 | +0.59% | 1 | 1,000 | 1,710 |
| 2022-08-10 | 1.69 | 1.7 | 1.705 | 1.625 | +1.19% | 12 | 15,000 | 25,235 |
| 2022-08-09 | 1.725 | 1.68 | 1.725 | 1.555 | -2.04% | 37 | 77,000 | 125,675 |
| 2022-08-08 | 1.705 | 1.715 | 1.72 | 1.705 | +2.08% | 5 | 6,000 | 10,270 |
| 2022-08-05 | 1.685 | 1.68 | 1.685 | 1.68 | -0.88% | 5 | 5,000 | 8,415 |
| 2022-08-04 | 1.7 | 1.695 | 1.7 | 1.695 | -2.59% | 5 | 5,000 | 8,490 |
| 2022-08-03 | 1.695 | 1.74 | 1.745 | 1.695 | +2.65% | 11 | 12,000 | 20,620 |
| 2022-08-02 | 1.72 | 1.695 | 1.72 | 1.695 | -1.45% | 5 | 5,000 | 8,535 |
| 2022-08-01 | 1.74 | 1.72 | 1.76 | 1.685 | -1.71% | 38 | 62,000 | 106,125 |
| 2022-07-29 | 1.745 | 1.75 | 1.75 | 1.71 | +2.64% | 12 | 13,000 | 22,520 |
| 2022-07-28 | 1.745 | 1.705 | 1.805 | 1.705 | -1.16% | 30 | 32,000 | 56,155 |
| 2022-07-27 | 1.73 | 1.725 | 1.8 | 1.7 | -0.29% | 39 | 42,000 | 73,090 |
| 2022-07-26 | 1.71 | 1.73 | 1.73 | 1.695 | +0.87% | 9 | 30,000 | 51,655 |
| 2022-07-25 | 1.715 | 1.715 | 1.715 | 1.715 | 0.00% | 1 | 1,000 | 1,715 |
| 2022-07-22 | 1.68 | 1.715 | 1.715 | 1.68 | +2.39% | 7 | 12,000 | 20,285 |
| 2022-07-21 | 1.72 | 1.675 | 1.745 | 1.675 | -2.62% | 7 | 8,000 | 13,600 |
| 2022-07-20 | 1.69 | 1.72 | 1.72 | 1.67 | +2.38% | 17 | 18,000 | 30,385 |
| 2022-07-19 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | 2 | 2,000 | 3,360 |
| 2022-07-18 | 1.725 | 1.695 | 1.725 | 1.695 | -0.88% | 8 | 11,000 | 18,780 |
| 2022-07-15 | 1.725 | 1.71 | 1.725 | 1.69 | -1.16% | 23 | 26,000 | 44,235 |
| 2022-07-14 | 1.705 | 1.73 | 1.845 | 1.695 | +2.06% | 57 | 98,000 | 171,905 |
| 2022-07-13 | 1.715 | 1.695 | 1.715 | 1.695 | -0.59% | 5 | 5,000 | 8,500 |
| 2022-07-12 | 1.755 | 1.705 | 1.77 | 1.685 | -3.40% | 38 | 101,000 | 172,485 |
| 2022-07-08 | 1.8 | 1.765 | 1.8 | 1.765 | -1.67% | 7 | 8,000 | 14,260 |
| 2022-07-07 | 1.85 | 1.795 | 1.85 | 1.765 | -0.55% | 13 | 21,000 | 37,460 |
| 2022-07-06 | 1.755 | 1.805 | 1.805 | 1.75 | +0.84% | 7 | 13,000 | 22,900 |
| 2022-07-05 | 1.75 | 1.79 | 1.805 | 1.74 | -0.56% | 18 | 30,000 | 52,890 |
| 2022-07-04 | 1.725 | 1.8 | 1.8 | 1.71 | +2.56% | 9 | 10,000 | 17,665 |
| 2022-07-01 | 1.73 | 1.755 | 1.83 | 1.675 | 0.00% | 94 | 241,000 | 415,150 |
| 2022-06-30 | 1.77 | 1.755 | 2.215 | 1.685 | -4.10% | 260 | 759,000 | 1,391,775 |
| 2022-06-29 | 1.84 | 1.83 | 1.845 | 1.79 | -1.35% | 21 | 57,000 | 102,925 |
| 2022-06-28 | 1.81 | 1.855 | 1.855 | 1.77 | +1.92% | 29 | 52,000 | 93,490 |
| 2022-06-27 | 1.82 | 1.82 | 1.93 | 1.815 | +0.28% | 38 | 50,000 | 94,030 |
| 2022-06-24 | 1.87 | 1.815 | 1.87 | 1.815 | -0.82% | 4 | 4,000 | 7,385 |
| 2022-06-23 | 1.815 | 1.83 | 1.83 | 1.805 | +0.27% | 7 | 18,000 | 32,855 |
| 2022-06-22 | 1.835 | 1.825 | 1.835 | 1.815 | -0.82% | 5 | 5,000 | 9,145 |
| 2022-06-21 | 1.815 | 1.84 | 1.84 | 1.81 | +0.82% | 7 | 7,000 | 12,775 |
| 2022-06-20 | 1.835 | 1.825 | 1.835 | 1.79 | 0.00% | 16 | 22,000 | 39,635 |
| 2022-06-17 | 1.81 | 1.825 | 1.83 | 1.81 | +1.67% | 6 | 8,000 | 14,585 |
| 2022-06-16 | 1.83 | 1.795 | 1.83 | 1.795 | -0.28% | 13 | 14,000 | 25,330 |
| 2022-06-15 | 1.765 | 1.8 | 1.84 | 1.765 | +1.98% | 8 | 8,000 | 14,390 |
| 2022-06-14 | 1.785 | 1.765 | 1.785 | 1.765 | -1.40% | 8 | 9,000 | 15,970 |
| 2022-06-10 | 1.795 | 1.79 | 1.905 | 1.79 | +1.42% | 18 | 30,000 | 55,700 |
| 2022-06-09 | 1.795 | 1.765 | 1.835 | 1.765 | -0.56% | 8 | 8,000 | 14,410 |
| 2022-06-08 | 1.785 | 1.775 | 1.915 | 1.76 | +0.28% | 34 | 104,000 | 188,315 |
| 2022-06-07 | 1.785 | 1.77 | 1.785 | 1.755 | -0.28% | 9 | 23,000 | 40,630 |
| 2022-06-06 | 1.775 | 1.775 | 1.775 | 1.775 | -0.84% | 1 | 1,000 | 1,775 |
| 2022-06-03 | 1.82 | 1.79 | 1.82 | 1.79 | 0.00% | 2 | 2,000 | 3,610 |
| 2022-06-02 | 1.84 | 1.79 | 1.84 | 1.79 | -0.56% | 2 | 2,000 | 3,630 |
| 2022-06-01 | 1.795 | 1.8 | 1.8 | 1.785 | +1.12% | 3 | 3,000 | 5,380 |
| 2022-05-31 | 1.785 | 1.78 | 1.785 | 1.78 | -0.56% | 2 | 2,000 | 3,565 |
| 2022-05-30 | 1.8 | 1.79 | 1.8 | 1.79 | -1.65% | 7 | 24,000 | 42,995 |
| 2022-05-27 | 1.815 | 1.82 | 1.83 | 1.78 | +0.28% | 17 | 33,000 | 59,120 |
| 2022-05-26 | 1.77 | 1.815 | 1.815 | 1.765 | +1.11% | 5 | 5,000 | 8,975 |
| 2022-05-25 | 1.795 | 1.795 | 1.795 | 1.77 | +0.84% | 5 | 5,000 | 8,915 |
| 2022-05-24 | 1.8 | 1.78 | 1.845 | 1.78 | -1.39% | 41 | 84,000 | 151,295 |
| 2022-05-23 | 1.85 | 1.805 | 1.875 | 1.8 | -4.24% | 47 | 107,000 | 195,240 |
| 2022-05-20 | 1.955 | 1.885 | 2.19 | 1.855 | -3.08% | 237 | 866,000 | 1,779,315 |
| 2022-05-19 | 1.83 | 1.945 | 2.05 | 1.83 | +5.99% | 54 | 88,000 | 169,830 |
| 2022-05-18 | 1.815 | 1.835 | 1.85 | 1.815 | +0.55% | 15 | 35,000 | 64,230 |
| 2022-05-17 | 1.83 | 1.825 | 1.85 | 1.825 | -1.08% | 8 | 12,000 | 21,990 |
| 2022-05-16 | 1.84 | 1.845 | 1.845 | 1.84 | -0.54% | 4 | 4,000 | 7,375 |
| 2022-05-13 | 1.88 | 1.855 | 1.88 | 1.815 | -2.37% | 18 | 32,000 | 59,505 |
| 2022-05-12 | 1.875 | 1.9 | 1.9 | 1.875 | -1.30% | 2 | 2,000 | 3,775 |
| 2022-05-11 | 1.93 | 1.925 | 1.93 | 1.875 | -0.52% | 10 | 16,000 | 30,385 |
| 2022-05-05 | 1.925 | 1.935 | 1.935 | 1.925 | -2.03% | 2 | 2,000 | 3,860 |
| 2022-05-04 | 1.985 | 1.975 | 1.985 | 1.975 | +1.54% | 2 | 2,000 | 3,960 |
| 2022-04-29 | 1.915 | 1.945 | 2 | 1.88 | -0.26% | 14 | 30,000 | 58,435 |
| 2022-04-28 | 1.95 | 1.95 | 1.95 | 1.95 | +0.52% | 2 | 2,000 | 3,900 |
| 2022-04-27 | 1.94 | 1.94 | 2 | 1.93 | +1.57% | 21 | 38,000 | 74,980 |
| 2022-04-26 | 1.92 | 1.91 | 2.1 | 1.905 | -4.50% | 57 | 113,000 | 221,385 |
| 2022-04-25 | 2.085 | 2 | 2.135 | 1.915 | -1.72% | 16 | 29,000 | 57,140 |
| 2022-04-22 | 1.96 | 2.035 | 2.085 | 1.96 | +1.50% | 8 | 10,000 | 20,125 |
| 2022-04-21 | 2.015 | 2.005 | 2.1 | 1.95 | +3.08% | 42 | 105,000 | 212,690 |
| 2022-04-20 | 1.995 | 1.945 | 1.995 | 1.86 | +3.46% | 15 | 42,000 | 80,525 |
| 2022-04-19 | 1.885 | 1.88 | 1.955 | 1.88 | -3.84% | 25 | 51,000 | 97,410 |
| 2022-04-18 | 2.055 | 1.955 | 2.065 | 1.955 | -0.26% | 16 | 29,000 | 58,370 |
| 2022-04-15 | 1.855 | 1.96 | 2.17 | 1.72 | +8.89% | 292 | 580,000 | 1,149,505 |
| 2022-04-14 | 1.855 | 1.8 | 1.855 | 1.785 | -2.96% | 7 | 16,000 | 29,480 |
| 2022-04-13 | 1.865 | 1.855 | 1.95 | 1.855 | +0.27% | 13 | 21,000 | 39,680 |
| 2022-04-12 | 1.9 | 1.85 | 1.9 | 1.705 | +2.21% | 55 | 103,000 | 185,775 |
| 2022-04-11 | 1.895 | 1.81 | 1.895 | 1.755 | -3.47% | 6 | 6,000 | 10,995 |
| 2022-04-08 | 1.805 | 1.875 | 1.89 | 1.79 | +1.35% | 10 | 13,000 | 23,890 |
| 2022-04-07 | 1.845 | 1.85 | 1.855 | 1.765 | +4.52% | 19 | 33,000 | 60,915 |
| 2022-04-06 | 1.84 | 1.77 | 1.85 | 1.71 | -5.09% | 41 | 80,000 | 142,330 |
| 2022-04-05 | 1.965 | 1.865 | 1.965 | 1.8 | -4.36% | 33 | 43,000 | 81,085 |
| 2022-04-04 | 1.81 | 1.95 | 1.95 | 1.65 | +7.73% | 68 | 116,000 | 213,875 |
| 2022-04-01 | 1.935 | 1.81 | 1.945 | 1.64 | +2.84% | 17 | 24,000 | 42,975 |
| 2022-03-31 | 1.59 | 1.76 | 1.76 | 1.585 | +7.65% | 29 | 73,000 | 120,590 |
| 2022-03-30 | 1.67 | 1.635 | 1.89 | 1.63 | +0.31% | 21 | 37,000 | 61,345 |
| 2022-03-29 | 1.74 | 1.63 | 1.845 | 1.53 | -6.32% | 54 | 142,000 | 238,090 |
| 2022-03-28 | 1.49 | 1.74 | 1.74 | 1.335 | +16.39% | 25 | 63,000 | 95,630 |
| 2022-02-25 | 1.545 | 1.495 | 1.61 | 1.385 | +22.54% | 36 | 81,000 | 117,260 |
| 2022-02-24 | 1.86 | 1.22 | 1.86 | 1.16 | -37.11% | 62 | 221,000 | 297,505 |
| 2022-02-22 | 2.025 | 1.94 | 2.03 | 1.8 | +0.52% | 33 | 90,000 | 171,025 |
| 2022-02-21 | 2.03 | 1.93 | 2.035 | 1.875 | -5.16% | 64 | 169,000 | 327,475 |
| 2022-02-18 | 2.04 | 2.035 | 2.09 | 2.035 | -2.63% | 16 | 18,000 | 37,000 |
| 2022-02-17 | 2.055 | 2.09 | 2.105 | 2.03 | +2.45% | 28 | 70,000 | 145,370 |
| 2022-02-16 | 2.055 | 2.04 | 2.09 | 1.995 | -2.16% | 35 | 72,000 | 146,495 |
| 2022-02-15 | 2.04 | 2.085 | 2.14 | 2.03 | +1.21% | 21 | 34,000 | 70,765 |
| 2022-02-14 | 2.065 | 2.06 | 2.08 | 2.04 | -1.20% | 13 | 17,000 | 34,875 |
| 2022-02-11 | 2.105 | 2.085 | 2.24 | 2.06 | -0.71% | 64 | 152,000 | 325,970 |
| 2022-02-10 | 2.095 | 2.1 | 2.155 | 2.06 | -1.87% | 23 | 36,000 | 75,135 |
| 2022-02-09 | 2.125 | 2.14 | 2.165 | 2.075 | +0.71% | 21 | 62,000 | 131,125 |
| 2022-02-08 | 2.1 | 2.125 | 2.125 | 2.05 | +1.92% | 31 | 91,000 | 189,975 |
| 2022-02-07 | 2.05 | 2.085 | 2.1 | 2.05 | -0.71% | 13 | 19,000 | 39,355 |
| 2022-02-04 | 2.09 | 2.1 | 2.11 | 2.04 | +1.20% | 26 | 79,000 | 164,915 |
| 2022-02-03 | 2.1 | 2.075 | 2.115 | 2.015 | -0.72% | 21 | 26,000 | 53,515 |
| 2022-02-02 | 2.095 | 2.09 | 2.125 | 2.02 | -0.95% | 45 | 102,000 | 210,205 |
| 2022-02-01 | 2.025 | 2.11 | 2.145 | 2.025 | -1.86% | 97 | 241,000 | 500,675 |
| 2022-01-31 | 2.03 | 2.15 | 2.25 | 2.03 | +6.70% | 225 | 555,000 | 1,177,730 |
| 2022-01-28 | 2 | 2.015 | 2.475 | 1.925 | +0.75% | 757 | 1,967,000 | 4,295,820 |
| 2022-01-27 | 1.915 | 2 | 2.245 | 1.915 | +6.38% | 469 | 1,163,000 | 2,439,135 |
| 2022-01-26 | 1.88 | 1.88 | 1.88 | 1.88 | +2.73% | 1 | 2,000 | 3,760 |
| 2022-01-25 | 1.87 | 1.83 | 1.93 | 1.83 | -0.27% | 15 | 51,000 | 95,515 |
| 2022-01-24 | 1.96 | 1.835 | 1.96 | 1.8 | -5.90% | 34 | 130,000 | 241,700 |
| 2022-01-21 | 1.96 | 1.95 | 2.005 | 1.86 | +2.63% | 44 | 142,000 | 275,310 |
| 2022-01-20 | 2.02 | 1.9 | 2.02 | 1.9 | -2.06% | 22 | 55,000 | 106,095 |
| 2022-01-19 | 1.935 | 1.94 | 2 | 1.915 | +2.37% | 34 | 132,000 | 256,370 |
| 2022-01-18 | 2.035 | 1.895 | 2.035 | 1.8 | -6.88% | 90 | 299,000 | 575,445 |
| 2022-01-17 | 2.085 | 2.035 | 2.085 | 1.995 | -2.40% | 91 | 250,000 | 505,805 |
| 2022-01-14 | 2.14 | 2.085 | 2.14 | 2.085 | -3.02% | 18 | 31,000 | 65,530 |
| 2022-01-13 | 2.145 | 2.15 | 2.175 | 2.11 | +0.23% | 20 | 31,000 | 66,595 |
| 2022-01-12 | 2.18 | 2.145 | 2.2 | 2.11 | -0.92% | 73 | 208,000 | 448,545 |
| 2022-01-11 | 2.195 | 2.165 | 2.195 | 2.145 | -0.23% | 10 | 25,000 | 54,285 |
| 2022-01-10 | 2.2 | 2.17 | 2.2 | 2.08 | -1.14% | 35 | 76,000 | 162,500 |
| 2022-01-06 | 2.2 | 2.195 | 2.225 | 2.155 | +0.92% | 19 | 32,000 | 70,450 |
| 2022-01-05 | 2.185 | 2.175 | 2.26 | 2.135 | -1.58% | 99 | 247,000 | 541,310 |
| 2022-01-04 | 2.165 | 2.21 | 2.21 | 2.165 | +0.23% | 24 | 45,000 | 98,220 |
| 2022-01-03 | 2.17 | 2.205 | 2.27 | 2.1 | 0.00% | 67 | 243,000 | 526,250 |