Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-29 | 0.2585 | 0.263 | 0.263 | 0.258 | +1.54% | 8 | 240,000 | 62,540 |
| 2022-12-28 | 0.258 | 0.259 | 0.259 | 0.258 | +0.58% | 3 | 40,000 | 10,335 |
| 2022-12-27 | 0.2585 | 0.2575 | 0.2595 | 0.2575 | -0.19% | 5 | 60,000 | 15,515 |
| 2022-12-26 | 0.2585 | 0.258 | 0.259 | 0.257 | -0.19% | 6 | 80,000 | 20,655 |
| 2022-12-23 | 0.2595 | 0.2585 | 0.26 | 0.2575 | -0.19% | 16 | 260,000 | 67,270 |
| 2022-12-22 | 0.2605 | 0.259 | 0.2645 | 0.259 | +0.39% | 22 | 380,000 | 99,485 |
| 2022-12-21 | 0.261 | 0.258 | 0.263 | 0.258 | -0.58% | 14 | 220,000 | 57,335 |
| 2022-12-20 | 0.26 | 0.2595 | 0.26 | 0.2565 | +0.19% | 9 | 150,000 | 38,675 |
| 2022-12-19 | 0.2595 | 0.259 | 0.2595 | 0.259 | -0.19% | 2 | 30,000 | 7,775 |
| 2022-12-16 | 0.259 | 0.2595 | 0.263 | 0.2585 | +0.97% | 12 | 170,000 | 44,150 |
| 2022-12-15 | 0.259 | 0.257 | 0.264 | 0.257 | -0.96% | 7 | 70,000 | 18,215 |
| 2022-12-14 | 0.257 | 0.2595 | 0.2595 | 0.257 | +0.78% | 7 | 90,000 | 23,200 |
| 2022-12-13 | 0.257 | 0.2575 | 0.2575 | 0.257 | +0.39% | 2 | 40,000 | 10,285 |
| 2022-12-12 | 0.257 | 0.2565 | 0.258 | 0.255 | +1.18% | 9 | 130,000 | 33,355 |
| 2022-12-09 | 0.2595 | 0.2535 | 0.2595 | 0.2535 | -4.88% | 24 | 370,000 | 94,520 |
| 2022-12-08 | 0.264 | 0.2665 | 0.267 | 0.2595 | -0.56% | 16 | 190,000 | 50,090 |
| 2022-12-07 | 0.2575 | 0.268 | 0.268 | 0.2575 | +1.32% | 5 | 60,000 | 15,760 |
| 2022-12-06 | 0.262 | 0.2645 | 0.2645 | 0.252 | +0.95% | 20 | 270,000 | 69,325 |
| 2022-12-05 | 0.268 | 0.262 | 0.268 | 0.262 | -1.32% | 10 | 160,000 | 42,345 |
| 2022-12-02 | 0.2585 | 0.2655 | 0.2655 | 0.2515 | +0.19% | 11 | 190,000 | 49,085 |
| 2022-12-01 | 0.265 | 0.265 | 0.265 | 0.265 | 0.00% | 1 | 10,000 | 2,650 |
| 2022-11-30 | 0.2705 | 0.265 | 0.2705 | 0.263 | -1.85% | 11 | 190,000 | 50,625 |
| 2022-11-29 | 0.2595 | 0.27 | 0.277 | 0.2595 | +4.05% | 39 | 670,000 | 178,315 |
| 2022-11-28 | 0.251 | 0.2595 | 0.274 | 0.25 | +1.37% | 43 | 1,340,000 | 350,560 |
| 2022-11-25 | 0.25 | 0.256 | 0.2575 | 0.246 | -0.19% | 13 | 140,000 | 35,445 |
| 2022-11-24 | 0.258 | 0.2565 | 0.258 | 0.2565 | 0.00% | 4 | 40,000 | 10,280 |
| 2022-11-23 | 0.2565 | 0.2565 | 0.26 | 0.2555 | +1.99% | 18 | 740,000 | 191,030 |
| 2022-11-22 | 0.2515 | 0.2515 | 0.253 | 0.244 | -1.57% | 27 | 400,000 | 99,280 |
| 2022-11-21 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | -0.78% | 1 | 10,000 | 2,555 |
| 2022-11-18 | 0.2535 | 0.2575 | 0.2575 | 0.253 | +1.58% | 5 | 80,000 | 20,335 |
| 2022-11-17 | 0.2485 | 0.2535 | 0.2565 | 0.2485 | -1.17% | 6 | 80,000 | 20,340 |
| 2022-11-16 | 0.2595 | 0.2565 | 0.2595 | 0.2565 | -1.16% | 8 | 100,000 | 25,830 |
| 2022-11-15 | 0.2595 | 0.2595 | 0.2655 | 0.2465 | +0.78% | 23 | 730,000 | 186,055 |
| 2022-11-14 | 0.256 | 0.2575 | 0.2575 | 0.2555 | +0.59% | 8 | 180,000 | 46,185 |
| 2022-11-11 | 0.258 | 0.256 | 0.2585 | 0.2555 | +1.19% | 15 | 150,000 | 38,570 |
| 2022-11-10 | 0.2705 | 0.253 | 0.2705 | 0.2405 | -3.44% | 155 | 5,650,000 | 1,419,765 |
| 2022-11-09 | 0.2665 | 0.262 | 0.2665 | 0.262 | -1.32% | 9 | 150,000 | 39,635 |
| 2022-11-08 | 0.265 | 0.2655 | 0.2695 | 0.265 | -0.19% | 4 | 40,000 | 10,690 |
| 2022-11-07 | 0.266 | 0.266 | 0.2665 | 0.266 | 0.00% | 4 | 50,000 | 13,310 |
| 2022-11-03 | 0.2725 | 0.266 | 0.273 | 0.2615 | -2.39% | 18 | 230,000 | 61,265 |
| 2022-11-02 | 0.2695 | 0.2725 | 0.286 | 0.269 | +2.64% | 28 | 610,000 | 166,985 |
| 2022-11-01 | 0.2635 | 0.2655 | 0.2655 | 0.2615 | -0.19% | 7 | 120,000 | 31,570 |
| 2022-10-31 | 0.262 | 0.266 | 0.2695 | 0.262 | 0.00% | 8 | 80,000 | 21,215 |
| 2022-10-28 | 0.266 | 0.266 | 0.2665 | 0.266 | -0.93% | 3 | 70,000 | 18,625 |
| 2022-10-27 | 0.271 | 0.2685 | 0.271 | 0.2665 | -0.92% | 5 | 70,000 | 18,895 |
| 2022-10-26 | 0.2745 | 0.271 | 0.2745 | 0.268 | +0.37% | 13 | 170,000 | 46,020 |
| 2022-10-25 | 0.27 | 0.27 | 0.28 | 0.27 | +0.56% | 15 | 400,000 | 108,925 |
| 2022-10-24 | 0.2685 | 0.2685 | 0.2685 | 0.2685 | +2.29% | 2 | 80,000 | 21,480 |
| 2022-10-21 | 0.2605 | 0.2625 | 0.2695 | 0.2525 | 0.00% | 30 | 500,000 | 131,335 |
| 2022-10-20 | 0.262 | 0.2625 | 0.2645 | 0.262 | +1.35% | 6 | 100,000 | 26,340 |
| 2022-10-19 | 0.2645 | 0.259 | 0.2645 | 0.256 | -2.08% | 12 | 180,000 | 46,715 |
| 2022-10-18 | 0.2675 | 0.2645 | 0.2675 | 0.2645 | -1.86% | 3 | 30,000 | 7,965 |
| 2022-10-17 | 0.261 | 0.2695 | 0.2695 | 0.2605 | +3.65% | 12 | 150,000 | 39,610 |
| 2022-10-14 | 0.2705 | 0.26 | 0.2705 | 0.259 | -0.57% | 4 | 40,000 | 10,595 |
| 2022-10-13 | 0.259 | 0.2615 | 0.263 | 0.259 | +1.75% | 10 | 110,000 | 28,620 |
| 2022-10-12 | 0.257 | 0.257 | 0.257 | 0.257 | +0.39% | 1 | 10,000 | 2,570 |
| 2022-10-11 | 0.241 | 0.256 | 0.2595 | 0.241 | +6.44% | 25 | 630,000 | 156,025 |
| 2022-10-10 | 0.2315 | 0.2405 | 0.245 | 0.229 | -2.04% | 14 | 430,000 | 99,930 |
| 2022-10-07 | 0.2405 | 0.2455 | 0.2455 | 0.24 | -1.01% | 6 | 60,000 | 14,520 |
| 2022-10-06 | 0.256 | 0.248 | 0.256 | 0.241 | 0.00% | 11 | 120,000 | 29,630 |
| 2022-10-05 | 0.2545 | 0.248 | 0.2545 | 0.2405 | -3.69% | 16 | 190,000 | 46,635 |
| 2022-10-04 | 0.242 | 0.2575 | 0.272 | 0.242 | +7.29% | 50 | 980,000 | 260,535 |
| 2022-10-03 | 0.2285 | 0.24 | 0.245 | 0.224 | +5.26% | 23 | 260,000 | 61,805 |
| 2022-09-30 | 0.228 | 0.228 | 0.238 | 0.2195 | +0.88% | 25 | 350,000 | 79,250 |
| 2022-09-29 | 0.2305 | 0.226 | 0.2365 | 0.218 | -1.74% | 39 | 770,000 | 174,695 |
| 2022-09-28 | 0.233 | 0.23 | 0.2605 | 0.229 | +2.22% | 61 | 1,160,000 | 286,060 |
| 2022-09-27 | 0.246 | 0.225 | 0.253 | 0.2245 | -0.44% | 14 | 370,000 | 85,705 |
| 2022-09-26 | 0.244 | 0.226 | 0.244 | 0.216 | -8.13% | 55 | 1,580,000 | 352,870 |
| 2022-09-23 | 0.249 | 0.246 | 0.274 | 0.246 | -3.34% | 35 | 610,000 | 157,180 |
| 2022-09-22 | 0.255 | 0.2545 | 0.271 | 0.2495 | -0.20% | 40 | 640,000 | 165,050 |
| 2022-09-21 | 0.2645 | 0.255 | 0.2785 | 0.244 | -4.85% | 78 | 1,220,000 | 310,965 |
| 2022-09-20 | 0.2845 | 0.268 | 0.302 | 0.265 | -6.46% | 105 | 2,880,000 | 794,545 |
| 2022-09-19 | 0.271 | 0.2865 | 0.3405 | 0.271 | +6.11% | 690 | 16,830,000 | 5,311,505 |
| 2022-09-16 | 0.274 | 0.27 | 0.274 | 0.268 | -1.46% | 14 | 210,000 | 56,915 |
| 2022-09-15 | 0.2725 | 0.274 | 0.289 | 0.2665 | +2.24% | 28 | 380,000 | 105,460 |
| 2022-09-14 | 0.2655 | 0.268 | 0.276 | 0.2655 | +0.75% | 23 | 370,000 | 99,875 |
| 2022-09-13 | 0.263 | 0.266 | 0.2785 | 0.26 | +1.33% | 50 | 830,000 | 221,635 |
| 2022-09-12 | 0.26 | 0.2625 | 0.2625 | 0.26 | +0.96% | 21 | 610,000 | 159,640 |
| 2022-09-09 | 0.2615 | 0.26 | 0.2615 | 0.26 | -0.38% | 12 | 140,000 | 36,465 |
| 2022-09-08 | 0.2605 | 0.261 | 0.261 | 0.2595 | +0.77% | 5 | 50,000 | 13,020 |
| 2022-09-07 | 0.26 | 0.259 | 0.263 | 0.259 | -0.58% | 25 | 600,000 | 156,870 |
| 2022-09-06 | 0.2675 | 0.2605 | 0.2675 | 0.2595 | -0.38% | 37 | 490,000 | 128,655 |
| 2022-09-05 | 0.264 | 0.2615 | 0.264 | 0.2605 | +0.38% | 13 | 150,000 | 39,210 |
| 2022-09-02 | 0.2595 | 0.2605 | 0.2605 | 0.256 | +1.76% | 25 | 310,000 | 80,165 |
| 2022-09-01 | 0.259 | 0.256 | 0.259 | 0.251 | -1.92% | 79 | 1,650,000 | 419,765 |
| 2022-08-31 | 0.2545 | 0.261 | 0.3365 | 0.2545 | 0.00% | 12 | 120,000 | 32,050 |
| 2022-08-30 | 0.262 | 0.261 | 0.263 | 0.2605 | -0.19% | 10 | 130,000 | 34,015 |
| 2022-08-29 | 0.2615 | 0.2615 | 0.35 | 0.2525 | +1.55% | 45 | 780,000 | 204,560 |
| 2022-08-26 | 0.256 | 0.2575 | 0.2595 | 0.2555 | -0.58% | 24 | 650,000 | 166,845 |
| 2022-08-25 | 0.2575 | 0.259 | 0.26 | 0.257 | -0.19% | 18 | 530,000 | 136,965 |
| 2022-08-24 | 0.258 | 0.2595 | 0.2595 | 0.258 | 0.00% | 10 | 280,000 | 72,380 |
| 2022-08-23 | 0.271 | 0.2595 | 0.271 | 0.2505 | -1.52% | 134 | 3,260,000 | 837,115 |
| 2022-08-22 | 0.264 | 0.2635 | 0.264 | 0.2615 | -0.19% | 4 | 50,000 | 13,170 |
| 2022-08-19 | 0.265 | 0.264 | 0.265 | 0.2635 | -0.56% | 8 | 140,000 | 36,970 |
| 2022-08-18 | 0.264 | 0.2655 | 0.29 | 0.2635 | +0.76% | 32 | 440,000 | 119,205 |
| 2022-08-17 | 0.2615 | 0.2635 | 0.2635 | 0.2615 | +0.38% | 12 | 150,000 | 39,345 |
| 2022-08-16 | 0.265 | 0.2625 | 0.2695 | 0.259 | -1.50% | 20 | 290,000 | 76,400 |
| 2022-08-15 | 0.2665 | 0.2665 | 0.2665 | 0.2665 | +2.30% | 2 | 20,000 | 5,330 |
| 2022-08-11 | 0.26 | 0.2605 | 0.2605 | 0.26 | 0.00% | 3 | 30,000 | 7,810 |
| 2022-08-10 | 0.259 | 0.2605 | 0.2605 | 0.2565 | +2.16% | 6 | 90,000 | 23,310 |
| 2022-08-09 | 0.258 | 0.255 | 0.258 | 0.255 | -1.35% | 4 | 70,000 | 17,905 |
| 2022-08-08 | 0.256 | 0.2585 | 0.259 | 0.246 | +0.58% | 27 | 390,000 | 99,575 |
| 2022-08-05 | 0.2555 | 0.257 | 0.261 | 0.2545 | +0.39% | 18 | 600,000 | 155,320 |
| 2022-08-04 | 0.2585 | 0.256 | 0.259 | 0.256 | -1.35% | 12 | 220,000 | 56,680 |
| 2022-08-03 | 0.2605 | 0.2595 | 0.2605 | 0.2595 | 0.00% | 6 | 110,000 | 28,620 |
| 2022-08-02 | 0.296 | 0.2595 | 0.296 | 0.2535 | -0.38% | 23 | 250,000 | 65,375 |
| 2022-08-01 | 0.269 | 0.2605 | 0.269 | 0.2605 | +1.56% | 5 | 80,000 | 21,175 |
| 2022-07-29 | 0.2625 | 0.2565 | 0.2735 | 0.256 | -1.72% | 21 | 500,000 | 130,825 |
| 2022-07-28 | 0.261 | 0.261 | 0.261 | 0.261 | +1.75% | 1 | 10,000 | 2,610 |
| 2022-07-27 | 0.2625 | 0.2565 | 0.263 | 0.2565 | -0.77% | 14 | 140,000 | 36,300 |
| 2022-07-26 | 0.2585 | 0.2585 | 0.259 | 0.2565 | -1.71% | 7 | 150,000 | 38,615 |
| 2022-07-25 | 0.256 | 0.263 | 0.263 | 0.2505 | +1.15% | 14 | 150,000 | 38,200 |
| 2022-07-22 | 0.2575 | 0.26 | 0.261 | 0.256 | -0.19% | 6 | 100,000 | 25,865 |
| 2022-07-21 | 0.26 | 0.2605 | 0.2605 | 0.2555 | +1.76% | 9 | 120,000 | 31,080 |
| 2022-07-20 | 0.255 | 0.256 | 0.2605 | 0.2515 | -2.29% | 24 | 350,000 | 89,855 |
| 2022-07-19 | 0.2615 | 0.262 | 0.262 | 0.255 | +0.58% | 9 | 130,000 | 33,430 |
| 2022-07-18 | 0.2565 | 0.2605 | 0.269 | 0.2555 | +2.56% | 21 | 250,000 | 65,245 |
| 2022-07-15 | 0.297 | 0.254 | 0.297 | 0.2455 | -1.74% | 106 | 3,510,000 | 946,720 |
| 2022-07-14 | 0.256 | 0.2585 | 0.2595 | 0.251 | +0.19% | 22 | 740,000 | 189,360 |
| 2022-07-13 | 0.2575 | 0.258 | 0.26 | 0.2575 | -0.58% | 7 | 90,000 | 23,315 |
| 2022-07-12 | 0.2605 | 0.2595 | 0.2665 | 0.2555 | +1.76% | 23 | 290,000 | 75,500 |
| 2022-07-11 | 0.2635 | 0.255 | 0.267 | 0.2015 | -2.11% | 39 | 1,150,000 | 299,030 |
| 2022-07-08 | 0.2665 | 0.2605 | 0.267 | 0.2605 | -1.70% | 7 | 80,000 | 21,195 |
| 2022-07-07 | 0.256 | 0.265 | 0.265 | 0.256 | +2.71% | 9 | 110,000 | 28,765 |
| 2022-07-06 | 0.274 | 0.258 | 0.274 | 0.258 | -3.73% | 17 | 200,000 | 53,265 |
| 2022-07-05 | 0.2685 | 0.268 | 0.27 | 0.2605 | -3.77% | 20 | 280,000 | 74,310 |
| 2022-07-04 | 0.27 | 0.2785 | 0.2785 | 0.2685 | 0.00% | 10 | 140,000 | 38,505 |
| 2022-07-01 | 0.27 | 0.2785 | 0.2785 | 0.2685 | -0.54% | 5 | 50,000 | 13,650 |
| 2022-06-30 | 0.2965 | 0.28 | 0.2965 | 0.2675 | -4.92% | 20 | 270,000 | 75,545 |
| 2022-06-29 | 0.29 | 0.2945 | 0.297 | 0.289 | +4.99% | 11 | 150,000 | 43,755 |
| 2022-06-28 | 0.2985 | 0.2805 | 0.2985 | 0.2805 | -2.09% | 9 | 120,000 | 34,660 |
| 2022-06-27 | 0.289 | 0.2865 | 0.2995 | 0.2865 | -0.52% | 12 | 220,000 | 64,300 |
| 2022-06-24 | 0.288 | 0.288 | 0.288 | 0.288 | +2.67% | 1 | 10,000 | 2,880 |
| 2022-06-23 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | 0.00% | 1 | 10,000 | 2,805 |
| 2022-06-22 | 0.2755 | 0.2805 | 0.289 | 0.2755 | +0.18% | 18 | 200,000 | 56,615 |
| 2022-06-21 | 0.281 | 0.28 | 0.281 | 0.2715 | +1.08% | 6 | 100,000 | 27,840 |
| 2022-06-20 | 0.266 | 0.277 | 0.2965 | 0.266 | +6.74% | 50 | 660,000 | 184,540 |
| 2022-06-17 | 0.2535 | 0.2595 | 0.2595 | 0.2535 | +1.37% | 4 | 40,000 | 10,255 |
| 2022-06-16 | 0.2625 | 0.256 | 0.2625 | 0.251 | -2.48% | 13 | 160,000 | 41,150 |
| 2022-06-15 | 0.256 | 0.2625 | 0.2625 | 0.256 | +1.74% | 8 | 140,000 | 36,425 |
| 2022-06-14 | 0.258 | 0.258 | 0.258 | 0.258 | -0.39% | 2 | 40,000 | 10,320 |
| 2022-06-09 | 0.2545 | 0.259 | 0.259 | 0.254 | -0.19% | 4 | 40,000 | 10,235 |
| 2022-06-08 | 0.263 | 0.2595 | 0.264 | 0.2595 | -0.76% | 6 | 60,000 | 15,760 |
| 2022-06-07 | 0.263 | 0.2615 | 0.268 | 0.258 | +1.16% | 6 | 80,000 | 20,980 |
| 2022-06-06 | 0.257 | 0.2585 | 0.2585 | 0.257 | 0.00% | 4 | 150,000 | 38,740 |
| 2022-06-03 | 0.2555 | 0.2585 | 0.2585 | 0.255 | +0.19% | 6 | 60,000 | 15,385 |
| 2022-06-01 | 0.2595 | 0.258 | 0.26 | 0.251 | -2.46% | 30 | 310,000 | 79,760 |
| 2022-05-31 | 0.2645 | 0.2645 | 0.27 | 0.2515 | +1.93% | 42 | 580,000 | 151,185 |
| 2022-05-30 | 0.2575 | 0.2595 | 0.2595 | 0.2565 | +1.37% | 7 | 70,000 | 18,005 |
| 2022-05-27 | 0.2665 | 0.256 | 0.267 | 0.251 | -3.76% | 20 | 230,000 | 59,610 |
| 2022-05-26 | 0.256 | 0.266 | 0.266 | 0.249 | +4.11% | 19 | 250,000 | 64,880 |
| 2022-05-25 | 0.258 | 0.2555 | 0.2615 | 0.2555 | -1.73% | 19 | 260,000 | 67,180 |
| 2022-05-24 | 0.259 | 0.26 | 0.26 | 0.256 | -1.89% | 8 | 220,000 | 56,750 |
| 2022-05-23 | 0.2675 | 0.265 | 0.2675 | 0.2525 | -1.67% | 12 | 160,000 | 41,135 |
| 2022-05-20 | 0.2665 | 0.2695 | 0.2715 | 0.257 | +2.67% | 16 | 260,000 | 69,105 |
| 2022-05-19 | 0.263 | 0.2625 | 0.2685 | 0.2625 | -2.23% | 10 | 320,000 | 85,260 |
| 2022-05-18 | 0.264 | 0.2685 | 0.2685 | 0.264 | +2.09% | 3 | 40,000 | 10,685 |
| 2022-05-17 | 0.256 | 0.263 | 0.2635 | 0.256 | 0.00% | 7 | 80,000 | 20,845 |
| 2022-05-16 | 0.2715 | 0.263 | 0.2715 | 0.259 | +1.74% | 3 | 70,000 | 18,795 |
| 2022-05-13 | 0.2555 | 0.2585 | 0.26 | 0.255 | -0.39% | 21 | 260,000 | 66,890 |
| 2022-05-12 | 0.2575 | 0.2595 | 0.26 | 0.252 | +2.77% | 12 | 250,000 | 63,900 |
| 2022-05-11 | 0.253 | 0.2525 | 0.255 | 0.2445 | -2.88% | 18 | 240,000 | 60,295 |
| 2022-05-06 | 0.264 | 0.26 | 0.273 | 0.26 | -1.33% | 11 | 210,000 | 54,905 |
| 2022-05-05 | 0.2995 | 0.2635 | 0.2995 | 0.2585 | +4.56% | 34 | 670,000 | 180,725 |
| 2022-05-04 | 0.2585 | 0.252 | 0.267 | 0.251 | -3.26% | 20 | 290,000 | 74,815 |
| 2022-04-29 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | +3.17% | 3 | 50,000 | 13,025 |
| 2022-04-28 | 0.259 | 0.2525 | 0.259 | 0.2525 | -0.98% | 2 | 20,000 | 5,115 |
| 2022-04-27 | 0.254 | 0.255 | 0.255 | 0.2505 | +0.39% | 8 | 160,000 | 40,620 |
| 2022-04-26 | 0.251 | 0.254 | 0.254 | 0.248 | +1.40% | 5 | 60,000 | 15,115 |
| 2022-04-25 | 0.257 | 0.2505 | 0.259 | 0.25 | -4.02% | 17 | 480,000 | 121,035 |
| 2022-04-22 | 0.2615 | 0.261 | 0.2625 | 0.26 | +0.58% | 7 | 80,000 | 20,890 |
| 2022-04-21 | 0.2615 | 0.2595 | 0.264 | 0.2555 | -2.81% | 7 | 80,000 | 20,700 |
| 2022-04-20 | 0.265 | 0.267 | 0.267 | 0.265 | 0.00% | 2 | 20,000 | 5,320 |
| 2022-04-19 | 0.2695 | 0.267 | 0.2695 | 0.2605 | -0.93% | 8 | 80,000 | 21,205 |
| 2022-04-18 | 0.2685 | 0.2695 | 0.2705 | 0.2515 | +2.08% | 50 | 740,000 | 190,315 |
| 2022-04-15 | 0.2635 | 0.264 | 0.2715 | 0.2615 | -1.31% | 23 | 320,000 | 85,295 |
| 2022-04-14 | 0.278 | 0.2675 | 0.278 | 0.263 | -3.25% | 21 | 380,000 | 101,300 |
| 2022-04-13 | 0.2715 | 0.2765 | 0.292 | 0.26 | -2.64% | 32 | 690,000 | 184,235 |
| 2022-04-12 | 0.286 | 0.284 | 0.2865 | 0.2775 | +0.89% | 10 | 130,000 | 36,580 |
| 2022-04-11 | 0.2865 | 0.2815 | 0.2865 | 0.2815 | +0.54% | 5 | 80,000 | 22,570 |
| 2022-04-08 | 0.2865 | 0.28 | 0.2955 | 0.28 | -1.23% | 12 | 140,000 | 40,370 |
| 2022-04-07 | 0.2865 | 0.2835 | 0.3 | 0.2835 | +1.98% | 31 | 1,010,000 | 300,900 |
| 2022-04-06 | 0.2815 | 0.278 | 0.295 | 0.278 | 0.00% | 33 | 520,000 | 149,720 |
| 2022-04-05 | 0.2815 | 0.278 | 0.282 | 0.278 | -2.97% | 13 | 160,000 | 44,645 |
| 2022-04-04 | 0.282 | 0.2865 | 0.299 | 0.2715 | +5.52% | 56 | 1,450,000 | 415,485 |
| 2022-04-01 | 0.273 | 0.2715 | 0.287 | 0.271 | +1.69% | 16 | 460,000 | 127,740 |
| 2022-03-31 | 0.2525 | 0.267 | 0.278 | 0.249 | +7.23% | 58 | 1,600,000 | 415,375 |
| 2022-03-30 | 0.24 | 0.249 | 0.2505 | 0.2165 | +4.18% | 33 | 1,090,000 | 263,600 |
| 2022-03-29 | 0.2115 | 0.239 | 0.2595 | 0.211 | +12.21% | 39 | 830,000 | 192,670 |
| 2022-03-28 | 0.25 | 0.213 | 0.2695 | 0.202 | -8.97% | 18 | 220,000 | 48,775 |
| 2022-02-25 | 0.2415 | 0.234 | 0.26 | 0.2055 | +20.62% | 13 | 220,000 | 53,855 |
| 2022-02-24 | 0.236 | 0.194 | 0.2525 | 0.1915 | -25.38% | 34 | 1,020,000 | 203,445 |
| 2022-02-22 | 0.255 | 0.26 | 0.269 | 0.248 | -0.19% | 23 | 500,000 | 126,475 |
| 2022-02-21 | 0.285 | 0.2605 | 0.285 | 0.26 | -9.39% | 30 | 610,000 | 165,125 |
| 2022-02-18 | 0.29 | 0.2875 | 0.2925 | 0.2855 | -1.03% | 10 | 150,000 | 43,480 |
| 2022-02-17 | 0.293 | 0.2905 | 0.294 | 0.281 | -2.19% | 11 | 120,000 | 34,605 |
| 2022-02-16 | 0.296 | 0.297 | 0.297 | 0.296 | +0.68% | 4 | 60,000 | 17,805 |
| 2022-02-15 | 0.291 | 0.295 | 0.2955 | 0.29 | +2.08% | 16 | 320,000 | 94,215 |
| 2022-02-14 | 0.29 | 0.289 | 0.29 | 0.2805 | -1.37% | 18 | 260,000 | 74,585 |
| 2022-02-11 | 0.2975 | 0.293 | 0.2975 | 0.293 | -1.68% | 3 | 30,000 | 8,880 |
| 2022-02-10 | 0.2935 | 0.298 | 0.298 | 0.2935 | +2.76% | 5 | 50,000 | 14,840 |
| 2022-02-09 | 0.2935 | 0.29 | 0.2975 | 0.29 | 0.00% | 6 | 130,000 | 38,015 |
| 2022-02-08 | 0.2925 | 0.29 | 0.293 | 0.277 | -2.36% | 23 | 530,000 | 153,525 |
| 2022-02-07 | 0.296 | 0.297 | 0.297 | 0.296 | -0.50% | 4 | 60,000 | 17,810 |
| 2022-02-04 | 0.2905 | 0.2985 | 0.3275 | 0.2905 | +2.93% | 43 | 690,000 | 214,905 |
| 2022-02-03 | 0.2905 | 0.29 | 0.2905 | 0.29 | -0.68% | 2 | 30,000 | 8,710 |
| 2022-02-02 | 0.291 | 0.292 | 0.292 | 0.2905 | +0.34% | 6 | 130,000 | 37,830 |
| 2022-02-01 | 0.2945 | 0.291 | 0.2945 | 0.291 | +1.04% | 5 | 70,000 | 20,550 |
| 2022-01-31 | 0.2865 | 0.288 | 0.293 | 0.286 | +1.41% | 8 | 80,000 | 23,085 |
| 2022-01-28 | 0.2905 | 0.284 | 0.2905 | 0.284 | -0.35% | 4 | 120,000 | 34,745 |
| 2022-01-27 | 0.281 | 0.285 | 0.293 | 0.28 | +2.89% | 12 | 190,000 | 54,220 |
| 2022-01-26 | 0.2735 | 0.277 | 0.281 | 0.2705 | +4.92% | 12 | 180,000 | 49,300 |
| 2022-01-25 | 0.28 | 0.264 | 0.291 | 0.264 | -2.04% | 36 | 640,000 | 178,465 |
| 2022-01-24 | 0.295 | 0.2695 | 0.301 | 0.2505 | -9.87% | 113 | 2,380,000 | 649,980 |
| 2022-01-21 | 0.3005 | 0.299 | 0.3005 | 0.2985 | -0.33% | 4 | 40,000 | 11,980 |
| 2022-01-20 | 0.291 | 0.3 | 0.3 | 0.2855 | +2.21% | 16 | 210,000 | 61,840 |
| 2022-01-19 | 0.2945 | 0.2935 | 0.303 | 0.289 | -0.51% | 38 | 890,000 | 263,150 |
| 2022-01-18 | 0.304 | 0.295 | 0.304 | 0.295 | -4.68% | 45 | 1,480,000 | 442,145 |
| 2022-01-17 | 0.3185 | 0.3095 | 0.3185 | 0.3095 | -3.58% | 7 | 170,000 | 53,045 |
| 2022-01-14 | 0.317 | 0.321 | 0.326 | 0.317 | -1.08% | 12 | 210,000 | 67,640 |
| 2022-01-13 | 0.327 | 0.3245 | 0.327 | 0.316 | +3.18% | 40 | 970,000 | 313,380 |
| 2022-01-12 | 0.3135 | 0.3145 | 0.3275 | 0.313 | +0.32% | 16 | 210,000 | 66,425 |
| 2022-01-11 | 0.313 | 0.3135 | 0.3135 | 0.3105 | +0.80% | 7 | 90,000 | 28,160 |
| 2022-01-10 | 0.314 | 0.311 | 0.316 | 0.305 | -2.51% | 33 | 1,010,000 | 315,435 |
| 2022-01-06 | 0.315 | 0.319 | 0.319 | 0.315 | -0.16% | 6 | 160,000 | 50,525 |
| 2022-01-05 | 0.3175 | 0.3195 | 0.3245 | 0.316 | +0.63% | 26 | 1,000,000 | 321,285 |
| 2022-01-04 | 0.307 | 0.3175 | 0.325 | 0.307 | +2.58% | 29 | 650,000 | 207,370 |
| 2022-01-03 | 0.3005 | 0.3095 | 0.312 | 0.3005 | 0.00% | 6 | 70,000 | 21,585 |