Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 3.975 | 3.975 | 3.975 | 3.9 | -0.75% | 10 | 20,000 | 79,115 |
| 2021-12-29 | 3.995 | 4.005 | 4.055 | 3.995 | +1.78% | 12 | 19,000 | 76,190 |
| 2021-12-28 | 3.995 | 3.935 | 4 | 3.935 | -0.38% | 14 | 20,000 | 79,440 |
| 2021-12-27 | 3.92 | 3.95 | 4.095 | 3.87 | +0.64% | 56 | 141,000 | 558,160 |
| 2021-12-24 | 3.945 | 3.925 | 3.95 | 3.9 | -1.51% | 10 | 14,000 | 55,075 |
| 2021-12-23 | 3.95 | 3.985 | 3.985 | 3.945 | -0.25% | 8 | 8,000 | 31,690 |
| 2021-12-22 | 3.915 | 3.995 | 3.995 | 3.915 | 0.00% | 2 | 3,000 | 11,825 |
| 2021-12-21 | 3.995 | 3.995 | 4 | 3.915 | 0.00% | 20 | 34,000 | 134,580 |
| 2021-12-20 | 3.95 | 3.995 | 3.995 | 3.86 | +2.44% | 21 | 53,000 | 207,990 |
| 2021-12-17 | 3.905 | 3.9 | 3.92 | 3.9 | +1.30% | 7 | 7,000 | 27,395 |
| 2021-12-16 | 3.915 | 3.85 | 3.98 | 3.85 | -1.41% | 30 | 51,000 | 199,520 |
| 2021-12-15 | 3.855 | 3.905 | 3.98 | 3.855 | +2.23% | 23 | 44,000 | 172,715 |
| 2021-12-14 | 3.82 | 3.82 | 3.895 | 3.8 | -1.16% | 28 | 45,000 | 172,485 |
| 2021-12-13 | 3.975 | 3.865 | 4.01 | 3.86 | -3.86% | 36 | 62,000 | 243,280 |
| 2021-12-10 | 3.98 | 4.02 | 4.03 | 3.955 | -0.25% | 16 | 26,000 | 103,365 |
| 2021-12-09 | 4.005 | 4.03 | 4.035 | 3.98 | +0.62% | 18 | 42,000 | 168,310 |
| 2021-12-08 | 4.085 | 4.005 | 4.09 | 4 | +0.12% | 17 | 23,000 | 92,295 |
| 2021-12-07 | 4.03 | 4 | 4.03 | 4 | -0.74% | 21 | 51,000 | 204,695 |
| 2021-12-06 | 4.15 | 4.03 | 4.15 | 4.03 | -2.77% | 12 | 23,000 | 93,300 |
| 2021-12-03 | 4.15 | 4.145 | 4.15 | 3.855 | -0.72% | 56 | 81,000 | 323,990 |
| 2021-12-02 | 4.175 | 4.175 | 4.22 | 4.14 | +0.48% | 28 | 82,000 | 343,380 |
| 2021-12-01 | 4.16 | 4.155 | 4.16 | 4 | +1.71% | 31 | 64,000 | 261,195 |
| 2021-11-30 | 4.08 | 4.085 | 4.085 | 4.08 | -0.61% | 6 | 63,000 | 257,345 |
| 2021-11-29 | 4.1 | 4.11 | 4.12 | 4.09 | -0.72% | 8 | 9,000 | 36,905 |
| 2021-11-26 | 4.18 | 4.14 | 4.18 | 4.12 | +0.49% | 9 | 9,000 | 37,270 |
| 2021-11-25 | 4.215 | 4.12 | 4.215 | 4.095 | -3.29% | 22 | 59,000 | 246,655 |
| 2021-11-24 | 4.07 | 4.26 | 4.395 | 4.07 | +4.80% | 38 | 66,000 | 279,255 |
| 2021-11-23 | 4.07 | 4.065 | 4.125 | 4.065 | -0.85% | 18 | 73,000 | 297,185 |
| 2021-11-22 | 4.195 | 4.1 | 4.195 | 4.075 | -1.80% | 25 | 34,000 | 140,045 |
| 2021-11-19 | 4.145 | 4.175 | 4.175 | 4.115 | +0.85% | 15 | 21,000 | 86,810 |
| 2021-11-18 | 4.165 | 4.14 | 4.165 | 4.14 | -0.72% | 9 | 14,000 | 58,150 |
| 2021-11-17 | 4.23 | 4.17 | 4.23 | 4.16 | -1.42% | 8 | 13,000 | 54,505 |
| 2021-11-16 | 4.215 | 4.23 | 4.23 | 4.215 | +0.71% | 7 | 57,000 | 241,090 |
| 2021-11-15 | 4.145 | 4.2 | 4.205 | 4.145 | +0.48% | 11 | 18,000 | 75,500 |
| 2021-11-12 | 4.205 | 4.18 | 4.205 | 4.165 | +0.12% | 6 | 6,000 | 25,100 |
| 2021-11-11 | 4.235 | 4.175 | 4.235 | 4.135 | -0.48% | 5 | 6,000 | 25,095 |
| 2021-11-10 | 4.195 | 4.195 | 4.195 | 4.195 | 0.00% | 3 | 3,000 | 12,585 |
| 2021-11-09 | 4.2 | 4.195 | 4.2 | 4.195 | +0.36% | 3 | 3,000 | 12,595 |
| 2021-11-08 | 4.195 | 4.18 | 4.195 | 4.15 | +1.09% | 7 | 8,000 | 33,400 |
| 2021-11-05 | 4.145 | 4.135 | 4.145 | 4.13 | -0.12% | 8 | 25,000 | 103,380 |
| 2021-11-03 | 4.16 | 4.14 | 4.185 | 4.14 | -1.31% | 13 | 13,000 | 54,015 |
| 2021-11-02 | 4.155 | 4.195 | 4.22 | 4.13 | +1.08% | 31 | 42,000 | 175,150 |
| 2021-11-01 | 4.24 | 4.15 | 4.59 | 4.13 | -0.95% | 156 | 337,000 | 1,464,445 |
| 2021-10-29 | 4.21 | 4.19 | 4.28 | 4.19 | -1.06% | 13 | 24,000 | 101,940 |
| 2021-10-28 | 4.315 | 4.235 | 4.44 | 4.18 | -1.51% | 22 | 45,000 | 193,785 |
| 2021-10-27 | 4.34 | 4.3 | 4.48 | 4.18 | +0.58% | 53 | 81,000 | 348,840 |
| 2021-10-26 | 4.335 | 4.275 | 4.35 | 4.22 | -1.72% | 28 | 74,000 | 315,295 |
| 2021-10-25 | 4.375 | 4.35 | 4.56 | 4.34 | -0.68% | 47 | 135,000 | 596,860 |
| 2021-10-22 | 4.335 | 4.38 | 4.45 | 4.335 | +1.15% | 49 | 148,000 | 650,130 |
| 2021-10-21 | 4.325 | 4.33 | 4.35 | 4.225 | +0.35% | 15 | 42,000 | 179,750 |
| 2021-10-20 | 4.28 | 4.315 | 4.36 | 4.275 | +1.41% | 28 | 54,000 | 232,475 |
| 2021-10-19 | 4.315 | 4.255 | 4.315 | 4.2 | -0.70% | 19 | 32,000 | 136,825 |
| 2021-10-18 | 4.355 | 4.285 | 4.45 | 4.285 | -0.23% | 33 | 89,000 | 388,475 |
| 2021-10-15 | 4.26 | 4.295 | 4.35 | 4.26 | +1.78% | 16 | 39,000 | 167,035 |
| 2021-10-14 | 4.3 | 4.22 | 4.33 | 4.22 | +0.12% | 22 | 32,000 | 136,605 |
| 2021-10-13 | 4.175 | 4.215 | 4.26 | 4.175 | -0.82% | 7 | 21,000 | 89,185 |
| 2021-10-12 | 4.175 | 4.25 | 4.25 | 4.165 | +0.95% | 18 | 23,000 | 97,090 |
| 2021-10-11 | 4.19 | 4.21 | 4.21 | 4.125 | +0.48% | 8 | 8,000 | 33,485 |
| 2021-10-08 | 4.115 | 4.19 | 4.19 | 4.115 | +0.72% | 5 | 5,000 | 20,790 |
| 2021-10-07 | 4.105 | 4.16 | 4.16 | 4.1 | +1.71% | 13 | 25,000 | 102,730 |
| 2021-10-06 | 4.17 | 4.09 | 4.175 | 4.055 | -2.27% | 26 | 35,000 | 143,630 |
| 2021-10-05 | 4.21 | 4.185 | 4.21 | 4.045 | -0.36% | 47 | 69,000 | 284,110 |
| 2021-10-04 | 4.195 | 4.2 | 4.27 | 4.18 | -1.41% | 19 | 27,000 | 113,635 |
| 2021-10-01 | 4.205 | 4.26 | 4.26 | 4.2 | 0.00% | 9 | 10,000 | 42,240 |
| 2021-09-30 | 4.25 | 4.26 | 4.27 | 4.21 | +1.19% | 13 | 14,000 | 59,370 |
| 2021-09-29 | 4.215 | 4.21 | 4.225 | 4.2 | -1.98% | 11 | 56,000 | 236,000 |
| 2021-09-28 | 4.24 | 4.295 | 4.295 | 4.12 | +1.30% | 20 | 39,000 | 164,865 |
| 2021-09-27 | 4.11 | 4.24 | 4.345 | 4.11 | -1.17% | 37 | 61,000 | 259,670 |
| 2021-09-24 | 4.33 | 4.29 | 4.33 | 4.125 | -1.04% | 21 | 36,000 | 151,775 |
| 2021-09-23 | 4.27 | 4.335 | 4.335 | 4.25 | +1.88% | 15 | 21,000 | 90,155 |
| 2021-09-22 | 4.14 | 4.255 | 4.275 | 4.14 | -1.05% | 19 | 58,000 | 245,160 |
| 2021-09-21 | 4.33 | 4.3 | 4.335 | 4.22 | -0.12% | 22 | 56,000 | 239,670 |
| 2021-09-20 | 4.33 | 4.305 | 4.4 | 4.25 | +0.35% | 58 | 128,000 | 552,650 |
| 2021-09-17 | 4.295 | 4.29 | 4.36 | 4.29 | 0.00% | 10 | 41,000 | 177,425 |
| 2021-09-16 | 4.445 | 4.29 | 4.445 | 4.2 | -1.61% | 61 | 117,000 | 499,610 |
| 2021-09-15 | 4.41 | 4.36 | 4.415 | 4.35 | -1.13% | 15 | 89,000 | 392,335 |
| 2021-09-14 | 4.365 | 4.41 | 4.415 | 4.36 | +0.46% | 15 | 19,000 | 83,295 |
| 2021-09-13 | 4.36 | 4.39 | 4.405 | 4.34 | -0.57% | 26 | 70,000 | 305,080 |
| 2021-09-10 | 4.415 | 4.415 | 4.42 | 4.36 | 0.00% | 20 | 36,000 | 158,345 |
| 2021-09-09 | 4.39 | 4.415 | 4.46 | 4.37 | +1.96% | 43 | 88,000 | 386,360 |
| 2021-09-08 | 4.285 | 4.33 | 4.41 | 4.27 | +1.29% | 42 | 81,000 | 349,915 |
| 2021-09-07 | 4.31 | 4.275 | 4.45 | 4.275 | -0.70% | 62 | 169,000 | 739,050 |
| 2021-09-06 | 4.32 | 4.305 | 4.43 | 4.24 | +1.53% | 76 | 229,000 | 998,590 |
| 2021-09-03 | 4.165 | 4.24 | 4.34 | 4.165 | +0.24% | 40 | 157,000 | 664,250 |
| 2021-09-02 | 4.18 | 4.23 | 4.29 | 4.11 | -1.17% | 58 | 127,000 | 537,110 |
| 2021-09-01 | 4.165 | 4.28 | 4.3 | 4.1 | +1.78% | 55 | 123,000 | 514,095 |
| 2021-08-31 | 4.32 | 4.205 | 4.32 | 4.2 | -4.10% | 41 | 107,000 | 453,280 |
| 2021-08-30 | 4.405 | 4.385 | 4.525 | 4.09 | -0.34% | 136 | 275,000 | 1,172,670 |
| 2021-08-27 | 4.17 | 4.4 | 4.66 | 4.1 | +7.84% | 559 | 1,141,000 | 4,994,700 |
| 2021-08-26 | 4.08 | 4.08 | 4.165 | 4.04 | +0.49% | 26 | 59,000 | 241,940 |
| 2021-08-25 | 4.06 | 4.06 | 4.1 | 4.06 | 0.00% | 13 | 47,000 | 192,090 |
| 2021-08-23 | 4.14 | 4.06 | 4.14 | 4.005 | +1.00% | 18 | 32,000 | 129,335 |
| 2021-08-20 | 4.005 | 4.02 | 4.11 | 4.005 | -1.71% | 27 | 50,000 | 202,525 |
| 2021-08-19 | 4.04 | 4.09 | 4.09 | 3.995 | +2.25% | 31 | 52,000 | 210,245 |
| 2021-08-18 | 4.035 | 4 | 4.035 | 4 | 0.00% | 6 | 6,000 | 24,105 |
| 2021-08-17 | 4.045 | 4 | 4.045 | 3.99 | -1.23% | 12 | 19,000 | 76,000 |
| 2021-08-16 | 4.01 | 4.05 | 4.05 | 4 | +0.37% | 12 | 17,000 | 68,530 |
| 2021-08-13 | 4 | 4.035 | 4.035 | 3.975 | +1.13% | 16 | 32,000 | 128,515 |
| 2021-08-12 | 4.025 | 3.99 | 4.03 | 3.975 | -0.13% | 13 | 19,000 | 75,830 |
| 2021-08-11 | 4.02 | 3.995 | 4.02 | 3.98 | +0.50% | 7 | 43,000 | 171,600 |
| 2021-08-10 | 3.995 | 3.975 | 4.03 | 3.975 | -0.62% | 10 | 45,000 | 180,650 |
| 2021-08-09 | 4 | 4 | 4 | 4 | +0.13% | 3 | 7,000 | 28,000 |
| 2021-08-06 | 4.03 | 3.995 | 4.03 | 3.995 | +0.50% | 6 | 6,000 | 24,140 |
| 2021-08-05 | 4.03 | 3.975 | 4.03 | 3.975 | -0.75% | 5 | 20,000 | 79,775 |
| 2021-08-04 | 4.03 | 4.005 | 4.03 | 3.97 | +0.88% | 13 | 21,000 | 83,910 |
| 2021-08-03 | 4.015 | 3.97 | 4.015 | 3.97 | -0.50% | 26 | 48,000 | 191,855 |
| 2021-08-02 | 4.005 | 3.99 | 4.035 | 3.99 | -0.50% | 7 | 8,000 | 32,055 |
| 2021-07-30 | 4.005 | 4.01 | 4.035 | 4 | 0.00% | 7 | 17,000 | 68,180 |
| 2021-07-29 | 4.05 | 4.01 | 4.05 | 4.005 | +0.25% | 10 | 31,000 | 124,525 |
| 2021-07-28 | 4.03 | 4 | 4.05 | 4 | +0.13% | 6 | 10,000 | 40,120 |
| 2021-07-27 | 3.98 | 3.995 | 4.01 | 3.98 | +0.38% | 7 | 19,000 | 75,840 |
| 2021-07-26 | 4.055 | 3.98 | 4.055 | 3.97 | -0.50% | 15 | 20,000 | 79,850 |
| 2021-07-23 | 4.01 | 4 | 4.03 | 3.985 | -1.23% | 17 | 32,000 | 128,100 |
| 2021-07-22 | 4 | 4.05 | 4.05 | 4 | +0.25% | 7 | 10,000 | 40,210 |
| 2021-07-21 | 4.015 | 4.04 | 4.04 | 3.985 | -0.37% | 13 | 29,000 | 116,105 |
| 2021-07-20 | 4.115 | 4.055 | 4.115 | 3.985 | +0.75% | 21 | 49,000 | 198,195 |
| 2021-07-19 | 4.02 | 4.025 | 4.055 | 4.02 | -0.62% | 8 | 18,000 | 72,540 |
| 2021-07-16 | 4.035 | 4.05 | 4.05 | 4.035 | -0.25% | 2 | 6,000 | 24,255 |
| 2021-07-15 | 4.06 | 4.06 | 4.06 | 4.06 | -0.37% | 2 | 5,000 | 20,300 |
| 2021-07-14 | 4.045 | 4.075 | 4.075 | 4.045 | +0.49% | 5 | 10,000 | 40,565 |
| 2021-07-13 | 4.05 | 4.055 | 4.1 | 4.04 | +0.12% | 33 | 69,000 | 281,775 |
| 2021-07-12 | 4.015 | 4.05 | 4.05 | 4.015 | +0.25% | 6 | 10,000 | 40,405 |
| 2021-07-09 | 4.05 | 4.04 | 4.05 | 4.04 | +0.50% | 2 | 2,000 | 8,090 |
| 2021-07-08 | 4.02 | 4.02 | 4.025 | 4.005 | +0.50% | 8 | 9,000 | 36,145 |
| 2021-07-07 | 4 | 4 | 4 | 3.995 | +0.13% | 9 | 22,000 | 87,990 |
| 2021-07-06 | 4.035 | 3.995 | 4.045 | 3.99 | -2.08% | 44 | 102,000 | 409,195 |
| 2021-07-05 | 4.075 | 4.08 | 4.08 | 4.035 | +0.12% | 13 | 20,000 | 81,205 |
| 2021-07-02 | 4.035 | 4.075 | 4.135 | 4.035 | +1.88% | 17 | 35,000 | 142,965 |
| 2021-07-01 | 4.05 | 4 | 4.05 | 4 | -1.11% | 11 | 21,000 | 84,275 |
| 2021-06-30 | 4 | 4.045 | 4.055 | 4 | +1.38% | 18 | 37,000 | 149,040 |
| 2021-06-29 | 4.12 | 3.99 | 4.12 | 3.98 | -2.80% | 110 | 236,000 | 947,745 |
| 2021-06-28 | 4.105 | 4.105 | 4.11 | 4.105 | -0.24% | 8 | 9,000 | 36,960 |
| 2021-06-25 | 4.12 | 4.115 | 4.15 | 4.115 | -0.36% | 9 | 11,000 | 45,315 |
| 2021-06-24 | 4.13 | 4.13 | 4.14 | 4.13 | -0.72% | 4 | 6,000 | 24,790 |
| 2021-06-23 | 4.12 | 4.16 | 4.16 | 4.11 | +0.97% | 14 | 20,000 | 82,485 |
| 2021-06-22 | 4.135 | 4.12 | 4.15 | 4.105 | -0.36% | 19 | 45,000 | 185,140 |
| 2021-06-21 | 4.175 | 4.135 | 4.175 | 4.135 | -0.96% | 2 | 2,000 | 8,310 |
| 2021-06-18 | 4.175 | 4.175 | 4.175 | 4.175 | -0.12% | 1 | 2,000 | 8,350 |
| 2021-06-17 | 4.135 | 4.18 | 4.18 | 4.13 | +1.09% | 5 | 7,000 | 28,975 |
| 2021-06-16 | 4.135 | 4.135 | 4.19 | 4.135 | -0.72% | 4 | 21,000 | 87,660 |
| 2021-06-15 | 4.21 | 4.165 | 4.21 | 4.125 | +0.36% | 10 | 11,000 | 45,615 |
| 2021-06-14 | 4.165 | 4.15 | 4.195 | 4.145 | +0.73% | 14 | 16,000 | 66,610 |
| 2021-06-11 | 4.155 | 4.12 | 4.18 | 4.105 | -0.48% | 20 | 35,000 | 145,540 |
| 2021-06-10 | 4.105 | 4.14 | 4.14 | 4.1 | +0.61% | 16 | 20,000 | 82,310 |
| 2021-06-09 | 4.1 | 4.115 | 4.145 | 4.1 | -0.48% | 28 | 34,000 | 139,955 |
| 2021-06-08 | 4.155 | 4.135 | 4.16 | 4.125 | -0.48% | 16 | 25,000 | 103,535 |
| 2021-06-07 | 4.155 | 4.155 | 4.16 | 4.155 | 0.00% | 12 | 47,000 | 195,470 |
| 2021-06-04 | 4.11 | 4.155 | 4.16 | 4.1 | +0.61% | 21 | 53,000 | 218,030 |
| 2021-06-03 | 4.135 | 4.13 | 4.18 | 4.12 | -0.12% | 9 | 12,000 | 49,720 |
| 2021-06-02 | 4.17 | 4.135 | 4.17 | 4.12 | +0.12% | 7 | 7,000 | 29,005 |
| 2021-06-01 | 4.14 | 4.13 | 4.165 | 4.13 | -0.72% | 8 | 15,000 | 62,195 |
| 2021-05-31 | 4.15 | 4.16 | 4.165 | 4.145 | -0.83% | 9 | 12,000 | 49,860 |
| 2021-05-28 | 4.105 | 4.195 | 4.195 | 4.1 | +1.21% | 12 | 12,000 | 49,700 |
| 2021-05-27 | 4.215 | 4.145 | 4.215 | 4.105 | +0.12% | 9 | 9,000 | 37,415 |
| 2021-05-26 | 4.12 | 4.14 | 4.23 | 4.08 | +0.61% | 31 | 55,000 | 226,270 |
| 2021-05-25 | 4.125 | 4.115 | 4.175 | 4.115 | -0.48% | 10 | 13,000 | 53,635 |
| 2021-05-24 | 4.145 | 4.135 | 4.145 | 4.13 | -0.96% | 5 | 12,000 | 49,640 |
| 2021-05-21 | 4.15 | 4.175 | 4.175 | 4.15 | 0.00% | 3 | 27,000 | 112,690 |
| 2021-05-20 | 4.15 | 4.175 | 4.175 | 4.15 | +0.12% | 4 | 8,000 | 33,255 |
| 2021-05-19 | 4.165 | 4.17 | 4.17 | 4.165 | 0.00% | 2 | 5,000 | 20,840 |
| 2021-05-18 | 4.175 | 4.17 | 4.175 | 4.17 | +0.72% | 2 | 8,000 | 33,395 |
| 2021-05-17 | 4.205 | 4.14 | 4.205 | 4.14 | +0.36% | 7 | 7,000 | 29,150 |
| 2021-05-14 | 4.165 | 4.125 | 4.17 | 4.125 | -1.08% | 19 | 69,000 | 286,485 |
| 2021-05-13 | 4.175 | 4.17 | 4.175 | 4.145 | 0.00% | 13 | 22,000 | 91,465 |
| 2021-05-12 | 4.245 | 4.17 | 4.245 | 4.15 | 0.00% | 14 | 22,000 | 91,940 |
| 2021-05-11 | 4.145 | 4.17 | 4.2 | 4.12 | -0.60% | 25 | 65,000 | 270,655 |
| 2021-05-10 | 4.15 | 4.195 | 4.24 | 4.15 | +0.36% | 17 | 28,000 | 116,940 |
| 2021-05-07 | 4.225 | 4.18 | 4.225 | 4.18 | -0.12% | 10 | 18,000 | 75,450 |
| 2021-05-06 | 4.17 | 4.185 | 4.25 | 4.17 | -0.12% | 5 | 5,000 | 20,990 |
| 2021-05-05 | 4.17 | 4.19 | 4.195 | 4.165 | +0.48% | 15 | 18,000 | 75,305 |
| 2021-05-04 | 4.245 | 4.17 | 4.245 | 4.17 | -0.48% | 13 | 23,000 | 96,425 |
| 2021-04-30 | 4.22 | 4.19 | 4.25 | 4.185 | -0.59% | 13 | 34,000 | 143,725 |
| 2021-04-29 | 4.23 | 4.215 | 4.23 | 4.165 | -0.12% | 16 | 26,000 | 109,580 |
| 2021-04-28 | 4.205 | 4.22 | 4.23 | 4.155 | -0.12% | 21 | 68,000 | 284,730 |
| 2021-04-27 | 4.305 | 4.225 | 4.305 | 4.195 | -2.20% | 35 | 57,000 | 241,635 |
| 2021-04-26 | 4.14 | 4.32 | 4.355 | 4.1 | +3.85% | 76 | 158,000 | 673,125 |
| 2021-04-23 | 4.225 | 4.16 | 4.255 | 4.155 | -1.19% | 46 | 72,000 | 301,260 |
| 2021-04-22 | 4.23 | 4.21 | 4.265 | 4.2 | -0.82% | 55 | 115,000 | 484,655 |
| 2021-04-21 | 4.23 | 4.245 | 4.29 | 4.21 | +0.59% | 23 | 44,000 | 187,130 |
| 2021-04-20 | 4.28 | 4.22 | 4.28 | 4.22 | -1.52% | 18 | 56,000 | 238,620 |
| 2021-04-19 | 4.32 | 4.285 | 4.335 | 4.245 | -0.23% | 14 | 19,000 | 81,120 |
| 2021-04-16 | 4.285 | 4.295 | 4.335 | 4.17 | -0.46% | 75 | 161,000 | 682,850 |
| 2021-04-15 | 4.295 | 4.315 | 4.365 | 4.295 | +0.23% | 14 | 41,000 | 177,720 |
| 2021-04-14 | 4.26 | 4.305 | 4.335 | 4.25 | +0.23% | 17 | 48,000 | 205,810 |
| 2021-04-13 | 4.275 | 4.295 | 4.335 | 4.275 | -1.60% | 26 | 65,000 | 280,050 |
| 2021-04-12 | 4.28 | 4.365 | 4.365 | 4.225 | +1.51% | 32 | 81,000 | 344,345 |
| 2021-04-09 | 4.305 | 4.3 | 4.33 | 4.3 | -1.04% | 15 | 33,000 | 142,130 |
| 2021-04-08 | 4.345 | 4.345 | 4.415 | 4.285 | +0.46% | 39 | 88,000 | 383,880 |
| 2021-04-07 | 4.27 | 4.325 | 4.42 | 4.25 | +0.46% | 24 | 66,000 | 283,975 |
| 2021-04-06 | 4.245 | 4.305 | 4.31 | 4.24 | +0.47% | 14 | 32,000 | 137,355 |
| 2021-04-05 | 4.3 | 4.285 | 4.3 | 4.255 | +0.82% | 8 | 23,000 | 98,300 |
| 2021-04-02 | 4.27 | 4.25 | 4.295 | 4.225 | 0.00% | 37 | 164,000 | 698,210 |
| 2021-04-01 | 4.22 | 4.25 | 4.295 | 4.22 | 0.00% | 14 | 33,000 | 141,040 |
| 2021-03-31 | 4.255 | 4.25 | 4.255 | 4.22 | +0.24% | 15 | 62,000 | 262,590 |
| 2021-03-30 | 4.275 | 4.24 | 4.28 | 4.23 | -0.35% | 11 | 15,000 | 63,890 |
| 2021-03-29 | 4.28 | 4.255 | 4.28 | 4.24 | -0.12% | 8 | 11,000 | 46,730 |
| 2021-03-26 | 4.225 | 4.26 | 4.28 | 4.225 | +0.24% | 10 | 14,000 | 59,435 |
| 2021-03-25 | 4.22 | 4.25 | 4.265 | 4.22 | -0.35% | 17 | 38,000 | 161,435 |
| 2021-03-24 | 4.235 | 4.265 | 4.3 | 4.235 | 0.00% | 23 | 81,000 | 346,535 |
| 2021-03-23 | 4.25 | 4.265 | 4.27 | 4.245 | +0.35% | 5 | 8,000 | 34,050 |
| 2021-03-22 | 4.26 | 4.25 | 4.26 | 4.22 | -0.35% | 14 | 26,000 | 110,495 |
| 2021-03-19 | 4.325 | 4.265 | 4.325 | 4.265 | -0.70% | 7 | 12,000 | 51,300 |
| 2021-03-18 | 4.3 | 4.295 | 4.3 | 4.295 | +1.06% | 4 | 8,000 | 34,365 |
| 2021-03-17 | 4.33 | 4.25 | 4.33 | 4.245 | -1.16% | 9 | 14,000 | 59,880 |
| 2021-03-16 | 4.27 | 4.3 | 4.3 | 4.26 | +0.35% | 30 | 55,000 | 235,335 |
| 2021-03-15 | 4.26 | 4.285 | 4.315 | 4.245 | -0.58% | 37 | 54,000 | 230,615 |
| 2021-03-12 | 4.28 | 4.31 | 4.34 | 4.28 | +0.23% | 16 | 42,000 | 180,895 |
| 2021-03-11 | 4.27 | 4.3 | 4.3 | 4.27 | +0.58% | 20 | 32,000 | 137,125 |
| 2021-03-10 | 4.34 | 4.275 | 4.35 | 4.27 | -0.70% | 24 | 41,000 | 176,760 |
| 2021-03-09 | 4.33 | 4.305 | 4.375 | 4.3 | -0.92% | 50 | 96,000 | 415,885 |
| 2021-03-05 | 4.32 | 4.345 | 4.4 | 4.305 | -0.34% | 31 | 46,000 | 200,000 |
| 2021-03-04 | 4.415 | 4.36 | 4.415 | 4.335 | -1.36% | 24 | 70,000 | 305,835 |
| 2021-03-03 | 4.49 | 4.42 | 4.705 | 4.42 | +0.34% | 138 | 228,000 | 1,042,590 |
| 2021-03-02 | 4.385 | 4.405 | 4.5 | 4.25 | +0.57% | 42 | 67,000 | 292,250 |
| 2021-03-01 | 4.435 | 4.38 | 4.435 | 4.28 | -0.57% | 108 | 411,000 | 1,785,820 |
| 2021-02-26 | 4.44 | 4.405 | 4.45 | 4.38 | -0.56% | 15 | 24,000 | 105,710 |
| 2021-02-25 | 4.385 | 4.43 | 4.43 | 4.38 | +0.34% | 37 | 51,000 | 224,410 |
| 2021-02-24 | 4.405 | 4.415 | 4.46 | 4.4 | -0.79% | 52 | 145,000 | 639,575 |
| 2021-02-22 | 4.4 | 4.45 | 4.51 | 4.355 | +0.34% | 51 | 114,000 | 502,480 |
| 2021-02-20 | 4.59 | 4.435 | 4.59 | 4.39 | -1.11% | 71 | 155,000 | 686,720 |
| 2021-02-19 | 4.465 | 4.485 | 5.37 | 4.355 | +3.10% | 1980 | 5,458,000 | 26,718,070 |
| 2021-02-18 | 4.375 | 4.35 | 4.455 | 4.35 | -1.14% | 48 | 71,000 | 310,700 |
| 2021-02-17 | 4.525 | 4.4 | 4.525 | 4.35 | -3.93% | 65 | 119,000 | 526,375 |
| 2021-02-16 | 4.39 | 4.58 | 4.59 | 4.39 | +2.00% | 59 | 78,000 | 352,230 |
| 2021-02-15 | 4.455 | 4.49 | 4.495 | 4.32 | +1.35% | 63 | 118,000 | 522,865 |
| 2021-02-12 | 4.405 | 4.43 | 4.43 | 4.31 | +0.34% | 25 | 33,000 | 144,215 |
| 2021-02-11 | 4.39 | 4.415 | 4.47 | 4.385 | +0.68% | 26 | 79,000 | 349,740 |
| 2021-02-10 | 4.335 | 4.385 | 4.48 | 4.3 | +1.04% | 67 | 127,000 | 560,370 |
| 2021-02-09 | 4.415 | 4.34 | 4.415 | 4.3 | -1.14% | 48 | 100,000 | 436,505 |
| 2021-02-08 | 4.4 | 4.39 | 4.47 | 4.275 | -0.23% | 70 | 187,000 | 822,645 |
| 2021-02-05 | 4.335 | 4.4 | 4.4 | 4.29 | +1.27% | 48 | 91,000 | 396,790 |
| 2021-02-04 | 4.31 | 4.345 | 4.35 | 4.27 | +1.76% | 44 | 98,000 | 420,915 |
| 2021-02-03 | 4.295 | 4.27 | 4.335 | 4.2 | -0.23% | 51 | 132,000 | 563,445 |
| 2021-02-02 | 4.26 | 4.28 | 4.395 | 4.07 | +0.35% | 108 | 191,000 | 807,140 |
| 2021-02-01 | 4.19 | 4.265 | 4.29 | 4.19 | +1.79% | 28 | 100,000 | 426,245 |
| 2021-01-29 | 4.22 | 4.19 | 4.29 | 4.19 | -0.71% | 95 | 307,000 | 1,291,630 |
| 2021-01-28 | 4.37 | 4.22 | 4.375 | 4.22 | -3.98% | 95 | 266,000 | 1,138,940 |
| 2021-01-27 | 4.24 | 4.395 | 4.5 | 4.21 | +3.66% | 303 | 588,000 | 2,513,315 |
| 2021-01-26 | 4.455 | 4.24 | 4.775 | 4.2 | -4.61% | 466 | 983,000 | 4,236,845 |
| 2021-01-25 | 4.145 | 4.445 | 5.27 | 4.145 | +8.15% | 2183 | 4,969,000 | 23,171,535 |
| 2021-01-22 | 4.055 | 4.11 | 4.145 | 4.05 | +1.23% | 92 | 301,000 | 1,231,530 |
| 2021-01-21 | 4.095 | 4.06 | 4.12 | 4.06 | -2.29% | 47 | 118,000 | 481,225 |
| 2021-01-20 | 4.135 | 4.155 | 4.18 | 4.105 | 0.00% | 41 | 116,000 | 480,305 |
| 2021-01-19 | 4.145 | 4.155 | 4.195 | 4.145 | -0.36% | 16 | 52,000 | 216,560 |
| 2021-01-18 | 4.165 | 4.17 | 4.2 | 4.135 | +1.71% | 125 | 289,000 | 1,207,425 |
| 2021-01-15 | 4.09 | 4.1 | 4.135 | 4.075 | -0.49% | 30 | 70,000 | 287,485 |
| 2021-01-14 | 4.07 | 4.12 | 4.175 | 4.055 | +1.23% | 78 | 174,000 | 714,295 |
| 2021-01-13 | 4.13 | 4.07 | 4.275 | 4.01 | -1.93% | 112 | 234,000 | 971,090 |
| 2021-01-12 | 4.12 | 4.15 | 4.33 | 4.09 | +0.73% | 122 | 246,000 | 1,029,390 |
| 2021-01-11 | 4.005 | 4.12 | 4.19 | 4.005 | +1.73% | 147 | 320,000 | 1,319,620 |
| 2021-01-08 | 4.075 | 4.05 | 4.075 | 4.01 | +0.37% | 40 | 75,000 | 303,400 |
| 2021-01-06 | 4.015 | 4.035 | 4.075 | 4 | +0.12% | 45 | 92,000 | 371,085 |
| 2021-01-05 | 3.995 | 4.03 | 4.095 | 3.995 | +0.62% | 45 | 81,000 | 326,750 |
| 2021-01-04 | 4.02 | 4.005 | 4.025 | 3.995 | 0.00% | 20 | 29,000 | 116,405 |