Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 3.74 | 3.7 | 3.795 | 3.7 | -0.13% | 21 | 41,000 | 153,500 |
| 2022-12-29 | 3.7 | 3.705 | 3.715 | 3.665 | +1.09% | 10 | 10,000 | 36,970 |
| 2022-12-28 | 3.735 | 3.665 | 3.845 | 3.665 | -3.04% | 45 | 77,000 | 290,780 |
| 2022-12-27 | 3.775 | 3.78 | 3.845 | 3.66 | +0.80% | 32 | 54,000 | 203,760 |
| 2022-12-26 | 3.84 | 3.75 | 3.84 | 3.715 | 0.00% | 48 | 79,000 | 297,865 |
| 2022-12-23 | 3.695 | 3.75 | 3.79 | 3.6 | +0.40% | 63 | 116,000 | 431,040 |
| 2022-12-22 | 3.69 | 3.735 | 3.8 | 3.61 | +4.77% | 155 | 307,000 | 1,137,730 |
| 2022-12-21 | 3.535 | 3.565 | 3.595 | 3.53 | +0.71% | 18 | 27,000 | 96,275 |
| 2022-12-20 | 3.48 | 3.54 | 3.575 | 3.48 | +2.76% | 32 | 74,000 | 261,290 |
| 2022-12-19 | 3.45 | 3.445 | 3.645 | 3.425 | +0.15% | 73 | 125,000 | 440,380 |
| 2022-12-16 | 3.435 | 3.44 | 3.495 | 3.4 | -1.57% | 75 | 131,000 | 450,550 |
| 2022-12-15 | 3.62 | 3.495 | 3.62 | 3.3 | -3.45% | 122 | 308,000 | 1,052,015 |
| 2022-12-14 | 3.67 | 3.62 | 3.67 | 3.6 | -1.36% | 16 | 33,000 | 119,595 |
| 2022-12-13 | 3.66 | 3.67 | 3.67 | 3.635 | -0.54% | 12 | 19,000 | 69,470 |
| 2022-12-12 | 3.65 | 3.69 | 3.69 | 3.625 | +0.27% | 14 | 16,000 | 58,505 |
| 2022-12-09 | 3.625 | 3.68 | 3.715 | 3.625 | -0.41% | 8 | 10,000 | 36,885 |
| 2022-12-08 | 3.72 | 3.695 | 3.73 | 3.615 | -0.14% | 30 | 54,000 | 199,260 |
| 2022-12-07 | 3.765 | 3.7 | 3.765 | 3.655 | -1.20% | 13 | 42,000 | 156,085 |
| 2022-12-06 | 3.725 | 3.745 | 3.8 | 3.715 | +0.13% | 17 | 24,000 | 90,040 |
| 2022-12-05 | 3.73 | 3.74 | 3.745 | 3.725 | -0.40% | 10 | 19,000 | 70,845 |
| 2022-12-02 | 3.76 | 3.755 | 3.76 | 3.725 | +0.81% | 9 | 11,000 | 41,175 |
| 2022-12-01 | 3.85 | 3.725 | 3.85 | 3.725 | -1.84% | 20 | 27,000 | 101,970 |
| 2022-11-30 | 3.73 | 3.795 | 3.95 | 3.725 | +1.20% | 107 | 219,000 | 841,380 |
| 2022-11-29 | 3.72 | 3.75 | 3.75 | 3.715 | +0.13% | 8 | 10,000 | 37,325 |
| 2022-11-28 | 3.73 | 3.745 | 3.745 | 3.71 | -0.13% | 9 | 13,000 | 48,445 |
| 2022-11-25 | 3.71 | 3.75 | 3.75 | 3.685 | -0.27% | 11 | 12,000 | 44,570 |
| 2022-11-24 | 3.745 | 3.76 | 3.76 | 3.72 | -0.13% | 12 | 16,000 | 59,890 |
| 2022-11-23 | 3.73 | 3.765 | 3.765 | 3.72 | +0.80% | 10 | 12,000 | 44,805 |
| 2022-11-22 | 3.745 | 3.735 | 3.745 | 3.715 | +0.81% | 6 | 7,000 | 26,125 |
| 2022-11-21 | 3.76 | 3.705 | 3.76 | 3.705 | -1.20% | 16 | 29,000 | 107,890 |
| 2022-11-18 | 3.75 | 3.75 | 3.75 | 3.75 | +0.94% | 3 | 3,000 | 11,250 |
| 2022-11-17 | 3.73 | 3.715 | 3.835 | 3.715 | -0.80% | 43 | 171,000 | 641,155 |
| 2022-11-16 | 3.75 | 3.745 | 3.79 | 3.745 | +0.13% | 6 | 7,000 | 26,345 |
| 2022-11-15 | 3.76 | 3.74 | 4 | 3.725 | 0.00% | 76 | 281,000 | 1,071,680 |
| 2022-11-14 | 3.715 | 3.74 | 3.805 | 3.715 | -0.53% | 17 | 22,000 | 82,390 |
| 2022-11-11 | 3.75 | 3.76 | 3.795 | 3.73 | +0.53% | 10 | 16,000 | 60,095 |
| 2022-11-10 | 3.9 | 3.74 | 3.975 | 3.7 | -1.32% | 38 | 50,000 | 189,060 |
| 2022-11-09 | 3.795 | 3.79 | 3.86 | 3.75 | 0.00% | 16 | 21,000 | 79,880 |
| 2022-11-08 | 3.77 | 3.79 | 3.85 | 3.73 | +1.74% | 52 | 96,000 | 364,080 |
| 2022-11-07 | 3.71 | 3.725 | 3.76 | 3.695 | +1.92% | 33 | 133,000 | 495,655 |
| 2022-11-03 | 3.7 | 3.655 | 3.71 | 3.6 | -1.22% | 50 | 83,000 | 302,635 |
| 2022-11-02 | 3.76 | 3.7 | 3.77 | 3.7 | -1.99% | 16 | 26,000 | 96,765 |
| 2022-11-01 | 3.785 | 3.775 | 3.785 | 3.725 | +0.13% | 33 | 45,000 | 168,125 |
| 2022-10-31 | 3.72 | 3.77 | 3.88 | 3.72 | -1.44% | 33 | 40,000 | 151,670 |
| 2022-10-28 | 3.895 | 3.825 | 3.895 | 3.755 | -0.39% | 14 | 18,000 | 68,560 |
| 2022-10-27 | 3.68 | 3.84 | 3.935 | 3.655 | +0.13% | 105 | 213,000 | 815,380 |
| 2022-10-26 | 3.65 | 3.835 | 3.895 | 3.61 | +6.23% | 61 | 168,000 | 622,875 |
| 2022-10-25 | 3.61 | 3.61 | 3.72 | 3.57 | -0.28% | 38 | 67,000 | 244,845 |
| 2022-10-24 | 3.6 | 3.62 | 3.62 | 3.555 | +1.97% | 16 | 21,000 | 75,285 |
| 2022-10-21 | 3.61 | 3.55 | 3.615 | 3.55 | -0.28% | 20 | 28,000 | 100,465 |
| 2022-10-20 | 3.55 | 3.56 | 3.6 | 3.535 | +1.71% | 23 | 57,000 | 203,355 |
| 2022-10-19 | 3.58 | 3.5 | 3.58 | 3.5 | -2.64% | 33 | 48,000 | 170,095 |
| 2022-10-18 | 3.62 | 3.595 | 3.66 | 3.57 | -0.83% | 38 | 94,000 | 338,650 |
| 2022-10-17 | 3.64 | 3.625 | 3.7 | 3.57 | -0.68% | 42 | 137,000 | 494,530 |
| 2022-10-14 | 3.61 | 3.65 | 3.65 | 3.585 | +1.11% | 18 | 34,000 | 123,190 |
| 2022-10-13 | 3.57 | 3.61 | 3.7 | 3.57 | +1.12% | 47 | 85,000 | 309,615 |
| 2022-10-12 | 3.56 | 3.57 | 3.585 | 3.5 | +2.15% | 15 | 27,000 | 95,620 |
| 2022-10-11 | 3.515 | 3.495 | 3.58 | 3.495 | +1.30% | 13 | 18,000 | 63,545 |
| 2022-10-10 | 3.515 | 3.45 | 3.56 | 3.45 | +0.29% | 26 | 41,000 | 144,130 |
| 2022-10-07 | 3.52 | 3.44 | 3.52 | 3.44 | -2.13% | 5 | 5,000 | 17,340 |
| 2022-10-06 | 3.455 | 3.515 | 3.525 | 3.445 | +0.72% | 11 | 19,000 | 66,350 |
| 2022-10-05 | 3.46 | 3.49 | 3.49 | 3.34 | +0.14% | 24 | 40,000 | 137,905 |
| 2022-10-04 | 3.495 | 3.485 | 3.565 | 3.485 | -0.14% | 14 | 31,000 | 108,630 |
| 2022-10-03 | 3.415 | 3.49 | 3.49 | 3.4 | +4.65% | 15 | 18,000 | 61,695 |
| 2022-09-30 | 3.4 | 3.335 | 3.42 | 3.25 | -2.91% | 25 | 36,000 | 120,320 |
| 2022-09-29 | 3.535 | 3.435 | 3.65 | 3.255 | -2.69% | 69 | 102,000 | 352,425 |
| 2022-09-28 | 3.435 | 3.53 | 3.545 | 3.295 | 0.00% | 26 | 43,000 | 147,635 |
| 2022-09-27 | 3.53 | 3.53 | 3.59 | 3.44 | 0.00% | 19 | 36,000 | 126,460 |
| 2022-09-26 | 3.75 | 3.53 | 3.75 | 3.18 | -5.87% | 160 | 498,000 | 1,650,740 |
| 2022-09-23 | 3.835 | 3.75 | 3.845 | 3.72 | -1.83% | 37 | 92,000 | 345,345 |
| 2022-09-22 | 3.74 | 3.82 | 4.03 | 3.74 | +2.83% | 116 | 194,000 | 757,525 |
| 2022-09-21 | 3.8 | 3.715 | 3.875 | 3.675 | -2.88% | 74 | 168,000 | 626,445 |
| 2022-09-20 | 4.04 | 3.825 | 4.05 | 3.8 | -5.32% | 133 | 308,000 | 1,214,700 |
| 2022-09-19 | 4.085 | 4.04 | 4.085 | 4.04 | -1.22% | 14 | 20,000 | 81,225 |
| 2022-09-16 | 4.075 | 4.09 | 4.09 | 4.05 | -0.37% | 26 | 52,000 | 211,405 |
| 2022-09-15 | 4.155 | 4.105 | 4.155 | 4.04 | -0.61% | 39 | 92,000 | 377,320 |
| 2022-09-14 | 4.05 | 4.13 | 4.16 | 4 | +2.10% | 129 | 359,000 | 1,472,510 |
| 2022-09-13 | 4.13 | 4.045 | 4.135 | 4 | -1.94% | 64 | 171,000 | 694,475 |
| 2022-09-12 | 4.135 | 4.125 | 4.14 | 4.085 | +0.61% | 24 | 52,000 | 214,360 |
| 2022-09-09 | 4.085 | 4.1 | 4.215 | 4.04 | +1.11% | 80 | 199,000 | 824,100 |
| 2022-09-08 | 4.175 | 4.055 | 4.175 | 4 | -2.52% | 72 | 185,000 | 754,785 |
| 2022-09-07 | 4.135 | 4.16 | 4.23 | 4.07 | +2.21% | 104 | 302,000 | 1,257,220 |
| 2022-09-06 | 4.19 | 4.07 | 4.19 | 4.07 | -2.28% | 40 | 58,000 | 239,465 |
| 2022-09-05 | 4.115 | 4.165 | 4.22 | 4.11 | +1.83% | 71 | 252,000 | 1,049,085 |
| 2022-09-02 | 4.085 | 4.09 | 4.095 | 4.055 | +0.49% | 25 | 59,000 | 241,000 |
| 2022-09-01 | 4.09 | 4.07 | 4.095 | 4.035 | +0.62% | 30 | 41,000 | 166,540 |
| 2022-08-31 | 4.045 | 4.045 | 4.11 | 4.01 | -1.10% | 60 | 168,000 | 681,240 |
| 2022-08-30 | 4.08 | 4.09 | 4.18 | 4.06 | -0.24% | 45 | 112,000 | 459,095 |
| 2022-08-29 | 4.25 | 4.1 | 4.25 | 4.04 | +1.49% | 103 | 195,000 | 802,400 |
| 2022-08-26 | 4.035 | 4.04 | 4.14 | 3.96 | -2.30% | 106 | 234,000 | 941,775 |
| 2022-08-25 | 4.265 | 4.135 | 4.315 | 4.025 | -1.90% | 105 | 279,000 | 1,163,965 |
| 2022-08-24 | 4.065 | 4.215 | 4.49 | 3.925 | +4.85% | 396 | 1,483,000 | 6,290,420 |
| 2022-08-23 | 3.88 | 4.02 | 4.19 | 3.875 | +2.81% | 268 | 553,000 | 2,261,425 |
| 2022-08-22 | 4.04 | 3.91 | 4.2 | 3.825 | -4.75% | 335 | 868,000 | 3,460,240 |
| 2022-08-19 | 3.805 | 4.105 | 4.92 | 3.8 | +10.05% | 1722 | 4,882,000 | 21,050,860 |
| 2022-08-18 | 3.675 | 3.73 | 3.78 | 3.635 | +0.95% | 85 | 196,000 | 720,165 |
| 2022-08-17 | 3.71 | 3.695 | 3.79 | 3.66 | -0.14% | 50 | 175,000 | 650,475 |
| 2022-08-16 | 3.7 | 3.7 | 3.85 | 3.61 | 0.00% | 77 | 257,000 | 951,530 |
| 2022-08-15 | 3.735 | 3.7 | 3.74 | 3.675 | +0.95% | 20 | 41,000 | 151,680 |
| 2022-08-12 | 3.715 | 3.665 | 3.745 | 3.605 | -0.95% | 78 | 170,000 | 622,125 |
| 2022-08-11 | 3.725 | 3.7 | 3.755 | 3.685 | -1.99% | 45 | 116,000 | 430,790 |
| 2022-08-10 | 3.785 | 3.775 | 3.795 | 3.685 | -0.40% | 70 | 299,000 | 1,119,320 |
| 2022-08-09 | 3.71 | 3.79 | 3.84 | 3.705 | +2.29% | 41 | 91,000 | 343,105 |
| 2022-08-08 | 3.66 | 3.705 | 3.82 | 3.62 | -1.07% | 38 | 70,000 | 261,165 |
| 2022-08-05 | 3.825 | 3.745 | 3.825 | 3.61 | -2.73% | 94 | 208,000 | 772,685 |
| 2022-08-04 | 3.85 | 3.85 | 3.945 | 3.81 | +0.13% | 37 | 66,000 | 256,190 |
| 2022-08-03 | 3.895 | 3.845 | 3.895 | 3.79 | -0.39% | 66 | 166,000 | 637,050 |
| 2022-08-02 | 4.01 | 3.86 | 4.04 | 3.81 | -1.03% | 116 | 299,000 | 1,169,030 |
| 2022-08-01 | 3.98 | 3.9 | 4.2 | 3.9 | -1.52% | 159 | 602,000 | 2,405,290 |
| 2022-07-29 | 3.955 | 3.96 | 4.035 | 3.95 | +0.25% | 76 | 173,000 | 691,435 |
| 2022-07-28 | 3.925 | 3.95 | 3.995 | 3.815 | -0.13% | 97 | 256,000 | 1,001,040 |
| 2022-07-27 | 4.085 | 3.955 | 4.335 | 3.85 | -0.63% | 246 | 568,000 | 2,262,620 |
| 2022-07-26 | 3.88 | 3.98 | 4.28 | 3.705 | +7.42% | 576 | 1,325,000 | 5,341,240 |
| 2022-07-25 | 3.965 | 3.705 | 4.045 | 3.705 | -7.26% | 170 | 336,000 | 1,304,900 |
| 2022-07-22 | 3.97 | 3.995 | 4.46 | 3.9 | -0.50% | 471 | 1,290,000 | 5,303,805 |
| 2022-07-21 | 3.605 | 4.015 | 4.495 | 3.59 | +8.22% | 668 | 1,581,000 | 6,553,545 |
| 2022-07-20 | 3.9 | 3.71 | 3.9 | 3.525 | -4.01% | 134 | 284,000 | 1,047,730 |
| 2022-07-19 | 4.22 | 3.865 | 4.56 | 3.735 | -7.98% | 582 | 1,259,000 | 5,142,305 |
| 2022-07-18 | 3.315 | 4.2 | 4.3 | 3.315 | +26.70% | 1242 | 2,872,000 | 11,569,070 |
| 2022-07-15 | 3.335 | 3.315 | 3.335 | 3.27 | -0.60% | 33 | 47,000 | 155,160 |
| 2022-07-14 | 3.38 | 3.335 | 3.4 | 3.335 | 0.00% | 24 | 49,000 | 164,590 |
| 2022-07-13 | 3.46 | 3.335 | 3.47 | 3.305 | -3.61% | 30 | 50,000 | 170,900 |
| 2022-07-12 | 3.53 | 3.46 | 3.53 | 3.455 | -1.84% | 18 | 33,000 | 114,845 |
| 2022-07-11 | 3.57 | 3.525 | 3.57 | 3.495 | -1.54% | 22 | 39,000 | 137,480 |
| 2022-07-08 | 3.635 | 3.58 | 3.645 | 3.565 | -0.69% | 13 | 17,000 | 61,055 |
| 2022-07-07 | 3.51 | 3.605 | 3.64 | 3.51 | +1.55% | 33 | 52,000 | 186,955 |
| 2022-07-06 | 3.43 | 3.55 | 3.57 | 3.43 | +2.31% | 30 | 61,000 | 214,195 |
| 2022-07-05 | 3.475 | 3.47 | 3.475 | 3.43 | -0.29% | 16 | 31,000 | 106,685 |
| 2022-07-04 | 3.515 | 3.48 | 3.59 | 3.38 | -0.57% | 124 | 205,000 | 714,080 |
| 2022-07-01 | 3.545 | 3.5 | 3.56 | 3.45 | 0.00% | 20 | 49,000 | 171,825 |
| 2022-06-30 | 3.53 | 3.5 | 3.61 | 3.38 | -0.99% | 85 | 169,000 | 592,440 |
| 2022-06-29 | 3.555 | 3.535 | 3.6 | 3.535 | -0.56% | 24 | 44,000 | 157,095 |
| 2022-06-28 | 3.52 | 3.555 | 3.6 | 3.52 | -0.42% | 12 | 17,000 | 60,645 |
| 2022-06-27 | 3.54 | 3.57 | 3.605 | 3.5 | +0.71% | 46 | 87,000 | 308,120 |
| 2022-06-24 | 3.575 | 3.545 | 3.62 | 3.545 | +0.28% | 36 | 58,000 | 208,335 |
| 2022-06-23 | 3.57 | 3.535 | 3.585 | 3.505 | +0.28% | 41 | 69,000 | 244,380 |
| 2022-06-22 | 3.58 | 3.525 | 3.62 | 3.52 | -2.89% | 54 | 83,000 | 296,265 |
| 2022-06-21 | 3.76 | 3.63 | 3.78 | 3.575 | -0.82% | 50 | 100,000 | 366,890 |
| 2022-06-20 | 3.595 | 3.66 | 3.66 | 3.565 | +1.81% | 27 | 71,000 | 255,740 |
| 2022-06-17 | 3.565 | 3.595 | 3.635 | 3.55 | +0.28% | 38 | 53,000 | 189,920 |
| 2022-06-16 | 3.555 | 3.585 | 3.585 | 3.555 | -0.14% | 26 | 41,000 | 146,380 |
| 2022-06-15 | 3.57 | 3.59 | 3.59 | 3.545 | -0.69% | 27 | 62,000 | 221,525 |
| 2022-06-14 | 3.645 | 3.615 | 3.67 | 3.555 | -0.55% | 57 | 106,000 | 384,090 |
| 2022-06-10 | 3.605 | 3.635 | 3.64 | 3.53 | -0.41% | 56 | 90,000 | 323,425 |
| 2022-06-09 | 3.575 | 3.65 | 3.65 | 3.575 | +0.83% | 27 | 40,000 | 144,725 |
| 2022-06-08 | 3.64 | 3.62 | 3.66 | 3.515 | +0.14% | 41 | 83,000 | 299,985 |
| 2022-06-07 | 3.715 | 3.615 | 3.715 | 3.57 | -2.30% | 60 | 128,000 | 463,915 |
| 2022-06-06 | 3.75 | 3.7 | 3.75 | 3.635 | -0.27% | 35 | 55,000 | 201,590 |
| 2022-06-03 | 3.735 | 3.71 | 3.745 | 3.57 | +1.64% | 68 | 114,000 | 419,925 |
| 2022-06-02 | 3.71 | 3.65 | 3.735 | 3.42 | -1.88% | 161 | 300,000 | 1,089,145 |
| 2022-06-01 | 3.595 | 3.72 | 4.33 | 3.595 | +2.48% | 720 | 1,648,000 | 6,597,605 |
| 2022-05-31 | 3.735 | 3.63 | 3.735 | 3.59 | -1.89% | 45 | 61,000 | 221,640 |
| 2022-05-30 | 3.815 | 3.7 | 3.825 | 3.7 | -2.76% | 51 | 92,000 | 344,155 |
| 2022-05-27 | 3.855 | 3.805 | 3.88 | 3.73 | -2.93% | 133 | 251,000 | 954,505 |
| 2022-05-26 | 4.12 | 3.92 | 4.25 | 3.655 | -4.85% | 420 | 1,131,000 | 4,445,475 |
| 2022-05-25 | 3.525 | 4.12 | 4.315 | 3.525 | +17.71% | 1043 | 2,339,000 | 9,404,465 |
| 2022-05-24 | 3.695 | 3.5 | 3.695 | 3.2 | -7.04% | 115 | 217,000 | 755,180 |
| 2022-05-23 | 3.9 | 3.765 | 3.925 | 3.7 | -4.08% | 64 | 110,000 | 415,730 |
| 2022-05-20 | 3.99 | 3.925 | 4.06 | 3.73 | -2.85% | 81 | 114,000 | 448,750 |
| 2022-05-19 | 4.075 | 4.04 | 4.15 | 3.94 | -3.12% | 117 | 294,000 | 1,177,680 |
| 2022-05-18 | 4.225 | 4.17 | 4.41 | 3.995 | -1.18% | 349 | 989,000 | 4,053,420 |
| 2022-05-17 | 4.45 | 4.22 | 4.62 | 4 | +3.81% | 933 | 2,576,000 | 11,186,935 |
| 2022-05-16 | 4.22 | 4.065 | 4.5 | 3.92 | -5.47% | 525 | 1,413,000 | 5,833,165 |
| 2022-05-13 | 3.505 | 4.3 | 4.435 | 3.505 | +22.86% | 1981 | 5,161,000 | 21,362,625 |
| 2022-05-12 | 4.095 | 3.5 | 4.24 | 3.5 | -15.97% | 678 | 1,670,000 | 6,450,510 |
| 2022-05-11 | 3.01 | 4.165 | 4.165 | 3.01 | +39.53% | 828 | 1,873,000 | 6,976,015 |
| 2022-05-06 | 3.035 | 2.985 | 3.035 | 2.98 | -1.32% | 13 | 17,000 | 50,880 |
| 2022-05-05 | 3.06 | 3.025 | 3.08 | 2.98 | -1.63% | 50 | 79,000 | 238,845 |
| 2022-05-04 | 3.125 | 3.075 | 3.16 | 3.01 | -2.23% | 29 | 38,000 | 116,490 |
| 2022-04-29 | 3.15 | 3.145 | 3.22 | 3.11 | +0.80% | 21 | 31,000 | 97,850 |
| 2022-04-28 | 3.075 | 3.12 | 3.13 | 3.075 | +0.65% | 13 | 20,000 | 62,155 |
| 2022-04-27 | 3.13 | 3.1 | 3.13 | 3.09 | -0.96% | 22 | 26,000 | 80,790 |
| 2022-04-26 | 3.15 | 3.13 | 3.165 | 3.055 | -1.57% | 48 | 107,000 | 335,070 |
| 2022-04-25 | 3.285 | 3.18 | 3.285 | 3.145 | -3.34% | 13 | 14,000 | 44,620 |
| 2022-04-22 | 3.32 | 3.29 | 3.4 | 3.1 | -2.52% | 77 | 224,000 | 710,125 |
| 2022-04-21 | 3.32 | 3.375 | 3.375 | 3.3 | 0.00% | 3 | 3,000 | 9,995 |
| 2022-04-20 | 3.335 | 3.375 | 3.375 | 3.215 | +0.45% | 15 | 19,000 | 62,690 |
| 2022-04-19 | 3.385 | 3.36 | 3.385 | 3.17 | -1.18% | 43 | 75,000 | 243,810 |
| 2022-04-18 | 3.42 | 3.4 | 3.475 | 3.4 | -1.88% | 7 | 7,000 | 24,030 |
| 2022-04-15 | 3.48 | 3.465 | 3.48 | 3.36 | -0.29% | 38 | 70,000 | 237,835 |
| 2022-04-14 | 3.46 | 3.475 | 3.59 | 3.4 | +0.43% | 38 | 60,000 | 208,840 |
| 2022-04-13 | 3.48 | 3.46 | 3.565 | 3.46 | -3.35% | 24 | 26,000 | 90,960 |
| 2022-04-12 | 3.585 | 3.58 | 3.6 | 3.4 | -3.63% | 48 | 61,000 | 213,675 |
| 2022-04-11 | 3.5 | 3.715 | 3.715 | 3.465 | +3.77% | 31 | 56,000 | 197,515 |
| 2022-04-08 | 3.48 | 3.58 | 3.61 | 3.48 | +2.29% | 36 | 61,000 | 218,045 |
| 2022-04-07 | 3.54 | 3.5 | 3.58 | 3.395 | -0.99% | 43 | 47,000 | 163,655 |
| 2022-04-06 | 3.545 | 3.535 | 3.575 | 3.49 | -0.28% | 10 | 10,000 | 35,310 |
| 2022-04-05 | 3.685 | 3.545 | 3.685 | 3.525 | -4.06% | 13 | 26,000 | 94,385 |
| 2022-04-04 | 3.77 | 3.695 | 3.77 | 3.41 | -1.34% | 57 | 94,000 | 339,400 |
| 2022-04-01 | 3.865 | 3.745 | 3.865 | 3.4 | +0.67% | 67 | 86,000 | 308,435 |
| 2022-03-31 | 3.4 | 3.72 | 4.195 | 3.4 | +9.25% | 83 | 116,000 | 435,605 |
| 2022-03-30 | 3.265 | 3.405 | 3.41 | 3.265 | +4.45% | 17 | 28,000 | 93,320 |
| 2022-03-29 | 3.205 | 3.26 | 3.28 | 2.965 | 0.00% | 49 | 69,000 | 215,300 |
| 2022-03-28 | 2.7 | 3.26 | 3.55 | 1.75 | +10.51% | 60 | 148,000 | 470,305 |
| 2022-02-25 | 2.47 | 2.95 | 2.95 | 2.47 | +22.92% | 61 | 117,000 | 310,525 |
| 2022-02-24 | 3.025 | 2.4 | 3.025 | 2.22 | -36.00% | 110 | 252,000 | 634,830 |
| 2022-02-22 | 3.515 | 3.75 | 3.75 | 2.615 | +3.16% | 27 | 50,000 | 170,025 |
| 2022-02-21 | 3.81 | 3.635 | 3.81 | 3.515 | -6.91% | 39 | 75,000 | 273,235 |
| 2022-02-18 | 3.905 | 3.905 | 3.915 | 3.82 | -0.13% | 20 | 39,000 | 151,250 |
| 2022-02-17 | 3.915 | 3.91 | 3.965 | 3.91 | -0.89% | 7 | 9,000 | 35,415 |
| 2022-02-16 | 3.97 | 3.945 | 3.97 | 3.87 | +3.27% | 12 | 17,000 | 66,530 |
| 2022-02-15 | 3.835 | 3.82 | 3.885 | 3.805 | -1.42% | 5 | 5,000 | 19,175 |
| 2022-02-14 | 3.84 | 3.875 | 3.895 | 3.765 | -1.90% | 13 | 16,000 | 61,350 |
| 2022-02-11 | 3.925 | 3.95 | 3.98 | 3.92 | +1.02% | 7 | 7,000 | 27,640 |
| 2022-02-10 | 3.915 | 3.91 | 3.98 | 3.905 | +0.26% | 19 | 20,000 | 78,680 |
| 2022-02-09 | 3.79 | 3.9 | 3.91 | 3.79 | +2.50% | 14 | 16,000 | 61,785 |
| 2022-02-08 | 3.81 | 3.805 | 3.81 | 3.75 | -2.06% | 7 | 10,000 | 37,935 |
| 2022-02-07 | 3.845 | 3.885 | 3.885 | 3.82 | -0.38% | 4 | 10,000 | 38,410 |
| 2022-02-04 | 3.92 | 3.9 | 3.965 | 3.89 | +0.39% | 9 | 15,000 | 58,715 |
| 2022-02-03 | 3.925 | 3.885 | 3.925 | 3.8 | +1.57% | 4 | 4,000 | 15,485 |
| 2022-02-02 | 3.83 | 3.825 | 3.83 | 3.805 | -1.92% | 4 | 4,000 | 15,290 |
| 2022-02-01 | 3.94 | 3.9 | 3.94 | 3.9 | +1.17% | 3 | 3,000 | 11,740 |
| 2022-01-31 | 3.855 | 3.855 | 3.855 | 3.81 | +0.13% | 9 | 15,000 | 57,645 |
| 2022-01-28 | 3.88 | 3.85 | 3.88 | 3.85 | -0.77% | 8 | 13,000 | 50,265 |
| 2022-01-27 | 3.985 | 3.88 | 3.985 | 3.85 | +2.65% | 16 | 48,000 | 186,225 |
| 2022-01-26 | 3.77 | 3.78 | 3.89 | 3.77 | +0.40% | 16 | 32,000 | 121,475 |
| 2022-01-25 | 3.6 | 3.765 | 3.765 | 3.6 | +1.76% | 7 | 15,000 | 56,130 |
| 2022-01-24 | 3.805 | 3.7 | 3.825 | 3.61 | -3.14% | 41 | 90,000 | 334,765 |
| 2022-01-21 | 3.815 | 3.82 | 3.82 | 3.805 | 0.00% | 3 | 3,000 | 11,440 |
| 2022-01-20 | 3.81 | 3.82 | 3.82 | 3.805 | -0.13% | 6 | 8,000 | 30,520 |
| 2022-01-19 | 3.85 | 3.825 | 3.85 | 3.765 | -0.26% | 32 | 73,000 | 278,680 |
| 2022-01-18 | 3.845 | 3.835 | 3.91 | 3.835 | -1.29% | 19 | 56,000 | 216,175 |
| 2022-01-17 | 3.92 | 3.885 | 3.92 | 3.86 | -0.26% | 7 | 19,000 | 73,830 |
| 2022-01-14 | 3.98 | 3.895 | 4 | 3.8 | -2.63% | 31 | 73,000 | 285,670 |
| 2022-01-13 | 4 | 4 | 4 | 3.95 | +0.88% | 14 | 19,000 | 75,640 |
| 2022-01-12 | 3.92 | 3.965 | 4.045 | 3.91 | +0.38% | 31 | 63,000 | 249,250 |
| 2022-01-11 | 3.92 | 3.95 | 4.055 | 3.92 | -2.23% | 20 | 61,000 | 240,210 |
| 2022-01-10 | 3.825 | 4.04 | 4.04 | 3.81 | +2.41% | 26 | 38,000 | 148,950 |
| 2022-01-06 | 3.97 | 3.945 | 3.97 | 3.8 | -1.25% | 29 | 78,000 | 303,330 |
| 2022-01-05 | 4.01 | 3.995 | 4.01 | 3.995 | -0.25% | 4 | 14,000 | 56,015 |
| 2022-01-04 | 3.945 | 4.005 | 4.05 | 3.945 | +0.63% | 16 | 32,000 | 128,135 |
| 2022-01-03 | 4.055 | 3.98 | 4.055 | 3.905 | 0.00% | 18 | 33,000 | 131,620 |