Dark

MBT
Mobile TeleSystems Public Joint Stock Company
stock NYSE

Inactive

Feb 25, 2022

5.50USD-8.638%(-0.52)10,424,569

Pre-market

0.00USD-100.000%(-6.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	6.1600	6.2700	5.3400	5.5000	-8.638%	10,424,569	0.000%
2022-02-24	5.5500	6.1400	5.3650	6.0200	-3.680%	16,289,023	-8.638%
2022-02-23	6.7600	6.7800	6.1550	6.2500	-9.157%	12,114,428	-12.000%
2022-02-22	6.5600	6.9100	6.4500	6.8800	-4.045%	11,582,026	-20.058%
2022-02-18	7.3700	7.4200	7.1500	7.1700	-6.029%	5,458,053	-23.291%
2022-02-17	7.7300	7.7500	7.5800	7.6300	-1.928%	2,628,663	-27.916%
2022-02-16	7.8200	7.8600	7.7500	7.7800	+0.258%	1,917,492	-29.306%
2022-02-15	7.6200	7.7700	7.6100	7.7600	+4.021%	2,207,124	-29.124%
2022-02-14	7.6600	7.7100	7.3600	7.4600	-1.713%	4,190,476	-26.273%
2022-02-11	7.7900	7.9200	7.5600	7.5900	-5.831%	3,925,322	-27.536%
2022-02-10	7.8200	8.0950	7.8000	8.0600	+2.025%	4,308,200	-31.762%
2022-02-09	7.8000	7.9200	7.7500	7.9000	+1.152%	1,793,651	-30.380%
2022-02-08	7.6500	7.8400	7.6002	7.8100	+3.034%	2,346,797	-29.577%
2022-02-07	7.5500	7.6500	7.5200	7.5800	+0.397%	1,283,887	-27.441%
2022-02-04	7.5100	7.6000	7.4500	7.5500	+0.266%	2,213,844	-27.152%
2022-02-03	7.6000	7.6200	7.5000	7.5300	-1.051%	2,057,218	-26.959%
2022-02-02	7.7100	7.7600	7.6000	7.6100	-1.169%	1,268,776	-27.727%
2022-02-01	7.7300	7.7600	7.6200	7.7000	+0.785%	1,816,212	-28.571%
2022-01-31	7.5600	7.6700	7.5600	7.6400	+0.925%	3,050,979	-28.010%
2022-01-28	7.2400	7.5800	7.2300	7.5700	+5.432%	4,651,661	-27.345%
2022-01-27	7.4500	7.5400	7.1600	7.1800	0.000%	3,989,774	-23.398%
2022-01-26	7.1200	7.3300	7.1200	7.1800	+0.701%	6,569,191	-23.398%
2022-01-25	7.0000	7.1400	6.9300	7.1300	+1.135%	4,987,744	-22.861%
2022-01-24	6.9300	7.0650	6.7100	7.0500	-0.844%	5,791,323	-21.986%
2022-01-21	7.2100	7.2800	7.0800	7.1100	-1.250%	4,005,801	-22.644%
2022-01-20	7.2900	7.3900	7.1800	7.2000	-0.277%	3,775,068	-23.611%
2022-01-19	7.4450	7.4600	7.1500	7.2200	+0.278%	7,256,273	-23.823%
2022-01-18	7.2700	7.4400	7.2000	7.2000	-6.372%	5,261,581	-23.611%
2022-01-14	7.7100	7.8400	7.6200	7.6900	-0.774%	2,752,650	-28.479%
2022-01-13	7.7650	7.8000	7.6300	7.7500	-2.023%	3,273,176	-29.032%
2022-01-12	8.0250	8.0500	7.8850	7.9100	-1.494%	2,996,821	-30.468%
2022-01-11	7.8800	8.0300	7.8800	8.0300	+1.904%	2,899,768	-31.507%
2022-01-10	7.9600	7.9800	7.7100	7.8800	-1.253%	2,533,766	-30.203%
2022-01-07	7.9950	8.0190	7.9200	7.9800	+0.885%	1,361,324	-31.078%
2022-01-06	7.8500	7.9500	7.8000	7.9100	0.000%	2,520,918	-30.468%
2022-01-05	8.0550	8.1500	7.9000	7.9100	-2.225%	2,286,088	-30.468%
2022-01-04	8.1200	8.1350	8.0400	8.0900	-0.247%	1,649,318	-32.015%
2022-01-03	8.0800	8.1750	8.0700	8.1100	+2.013%	1,368,889	-32.182%
2021-12-31	7.9800	8.0381	7.9400	7.9500	-0.749%	998,675	-30.818%
2021-12-30	7.9500	8.0300	7.9400	8.0100	+0.628%	1,145,377	-31.336%
2021-12-29	8.0000	8.0100	7.9500	7.9600	+0.126%	889,830	-30.905%
2021-12-28	8.0000	8.0700	7.9500	7.9500	-0.625%	1,527,651	-30.818%
2021-12-27	7.9700	8.0400	7.9050	8.0000	+1.010%	2,066,073	-31.250%
2021-12-23	7.8900	7.9900	7.8900	7.9200	+0.635%	1,579,656	-30.556%
2021-12-22	7.9200	7.9800	7.8700	7.8700	-0.506%	1,923,333	-30.114%
2021-12-21	7.8400	7.9850	7.8350	7.9100	+0.893%	1,952,063	-30.468%
2021-12-20	7.7600	7.8750	7.7000	7.8400	+1.423%	3,005,327	-29.847%
2021-12-17	7.8400	7.8600	7.7300	7.7300	-0.643%	5,432,283	-28.849%
2021-12-16	7.7900	7.8500	7.7600	7.7800	+2.368%	3,219,529	-29.306%
2021-12-15	7.7400	7.8100	7.4700	7.6000	+0.930%	5,958,288	-27.632%
2021-12-14	7.6000	7.6800	7.5250	7.5300	-1.051%	2,560,643	-26.959%
2021-12-13	7.7800	7.8000	7.6050	7.6100	-3.181%	4,976,646	-27.727%
2021-12-10	7.9750	7.9900	7.8500	7.8600	-1.008%	6,558,349	-30.025%
2021-12-09	8.0400	8.0850	7.8950	7.9400	-1.489%	3,438,206	-30.730%
2021-12-08	8.0700	8.0700	7.9050	8.0600	+0.374%	4,078,836	-31.762%
2021-12-07	8.0300	8.0900	7.8800	8.0300	+0.250%	6,772,270	-31.507%
2021-12-06	8.1300	8.1650	7.9800	8.0100	-1.476%	5,162,949	-31.336%
2021-12-03	8.2600	8.2950	8.1000	8.1300	-1.335%	3,038,552	-32.349%
2021-12-02	8.1000	8.2800	8.0900	8.2400	+1.854%	2,492,072	-33.252%
2021-12-01	8.1300	8.2750	8.0800	8.0900	+0.999%	2,392,865	-32.015%
2021-11-30	8.0200	8.0700	7.9500	8.0100	-0.866%	6,013,071	-31.336%
2021-11-29	8.0700	8.1200	7.9900	8.0800	+1.380%	2,200,771	-31.931%
2021-11-26	8.1500	8.1700	7.9450	7.9700	-3.860%	2,258,518	-30.991%
2021-11-24	8.2700	8.3350	8.2400	8.2900	-0.837%	1,974,046	-33.655%
2021-11-23	8.2300	8.3700	8.1700	8.3600	+2.451%	2,958,819	-34.211%
2021-11-22	8.3400	8.3800	8.1600	8.1600	-4.000%	2,980,824	-32.598%
2021-11-19	8.6050	8.6100	8.4700	8.5000	-0.932%	1,949,098	-35.294%
2021-11-18	8.6100	8.7100	8.5800	8.5800	-1.266%	1,724,176	-35.897%
2021-11-17	8.9400	8.9400	8.6500	8.6900	-3.013%	4,215,815	-36.709%
2021-11-16	9.0900	9.0900	8.9500	8.9600	-1.862%	1,803,743	-38.616%
2021-11-15	9.0400	9.1300	8.9750	9.1300	+1.107%	1,330,188	-39.759%
2021-11-12	9.0500	9.1300	9.0250	9.0300	-1.419%	1,251,333	-39.092%
2021-11-11	9.2500	9.2700	9.0800	9.1600	-1.187%	1,718,882	-39.956%
2021-11-10	9.2100	9.3350	9.2100	9.2700	+1.201%	1,754,412	-40.669%
2021-11-09	9.3500	9.4700	9.1400	9.1600	-0.651%	2,341,980	-39.956%
2021-11-08	9.2500	9.2700	9.1300	9.2200	+0.875%	1,119,348	-40.347%
2021-11-05	9.2100	9.2900	9.1300	9.1400	-0.327%	1,663,932	-39.825%
2021-11-04	9.1700	9.2200	9.0900	9.1700	+0.438%	1,411,879	-40.022%
2021-11-03	9.0400	9.1900	9.0300	9.1300	+0.996%	1,681,403	-39.759%
2021-11-02	9.2000	9.2500	9.0350	9.0400	-1.418%	2,587,794	-39.159%
2021-11-01	9.1900	9.2460	9.1550	9.1700	-0.218%	1,466,030	-40.022%
2021-10-29	9.2250	9.2250	9.1050	9.1900	-0.863%	1,725,481	-40.152%
2021-10-28	9.1900	9.2850	9.1600	9.2700	+1.422%	1,313,659	-40.669%
2021-10-27	9.3500	9.3500	9.1200	9.1400	-2.036%	2,704,552	-39.825%
2021-10-26	9.4500	9.4900	9.3200	9.3300	-0.745%	2,012,514	-41.050%
2021-10-25	9.4300	9.4680	9.3600	9.4000	+0.642%	1,196,153	-41.489%
2021-10-22	9.4600	9.4850	9.3400	9.3400	-0.638%	2,590,177	-41.113%
2021-10-21	9.5800	9.5800	9.3500	9.4000	-2.083%	2,145,226	-41.489%
2021-10-20	9.6500	9.6500	9.5600	9.6000	-0.208%	1,150,206	-42.708%
2021-10-19	9.6100	9.6500	9.5100	9.6200	+0.313%	1,113,752	-42.827%
2021-10-18	9.5200	9.5900	9.3700	9.5900	+0.104%	2,235,971	-42.649%
2021-10-15	9.6200	9.6300	9.4750	9.5800	0.000%	1,886,602	-42.589%
2021-10-14	9.5500	9.6000	9.5100	9.5800	+1.162%	1,915,437	-42.589%
2021-10-13	9.4700	9.5050	9.4000	9.4700	0.000%	1,313,113	-41.922%
2021-10-12	9.5300	9.6000	9.4500	9.4700	-0.630%	1,525,579	-41.922%
2021-10-11	9.5800	9.7050	9.5100	9.5300	-0.522%	1,445,876	-42.288%
2021-10-08	9.5500	9.7100	9.5500	9.5800	-2.245%	2,284,976	-42.589%
2021-10-07	9.7700	9.8800	9.7600	9.8000	+0.927%	1,641,138	-43.878%
2021-10-06	9.6800	9.7350	9.6100	9.7100	-0.410%	2,594,631	-43.357%
2021-10-05	9.6800	9.7600	9.5300	9.7500	+0.723%	3,008,131	-43.590%
2021-10-04	9.6750	9.7600	9.6400	9.6800	+0.103%	3,323,702	-43.182%
2021-10-01	9.6800	9.7000	9.5800	9.6700	+0.311%	1,430,608	-43.123%
2021-09-30	9.7500	9.7800	9.6050	9.6400	-1.128%	3,773,329	-42.946%
2021-09-29	9.7500	9.7600	9.6300	9.7500	+0.206%	2,946,135	-43.590%
2021-09-28	9.7700	9.8150	9.6600	9.7300	-0.714%	2,206,342	-43.474%
2021-09-27	9.9400	9.9600	9.7600	9.8000	-1.210%	2,874,438	-43.878%
2021-09-24	9.7200	10.0750	9.7000	9.9200	+2.163%	5,133,048	-44.556%
2021-09-23	9.8900	9.9000	9.6600	9.7100	-1.521%	3,614,228	-43.357%
2021-09-22	9.7000	9.9000	9.6700	9.8600	+1.649%	2,499,842	-44.219%
2021-09-21	9.6100	9.7800	9.5350	9.7000	+0.310%	3,496,537	-43.299%
2021-09-20	9.4800	9.6800	9.4800	9.6700	-0.206%	3,942,052	-43.123%
2021-09-17	9.5900	9.7400	9.5900	9.6900	+0.519%	8,583,279	-43.240%
2021-09-16	9.3700	9.6500	9.2500	9.6400	+2.335%	3,872,389	-42.946%
2021-09-15	9.6300	9.6300	9.4000	9.4200	-2.786%	3,302,209	-41.614%
2021-09-14	9.5500	9.7000	9.5150	9.6900	+1.254%	4,133,129	-43.240%
2021-09-13	9.4700	9.6283	9.4500	9.5700	+1.917%	2,937,052	-42.529%
2021-09-10	9.3400	9.4300	9.3100	9.3900	+0.751%	2,099,192	-41.427%
2021-09-09	9.2600	9.3300	9.2000	9.3200	+0.648%	2,548,728	-40.987%
2021-09-08	9.1900	9.3150	9.1550	9.2600	+1.092%	1,868,171	-40.605%
2021-09-07	9.2500	9.2900	9.1500	9.1600	-1.822%	1,659,301	-39.956%
2021-09-03	9.3300	9.3700	9.2500	9.3300	0.000%	1,621,794	-41.050%
2021-09-02	9.2200	9.3300	9.0550	9.3300	+1.193%	3,024,213	-41.050%
2021-09-01	9.3500	9.4300	9.2100	9.2200	-1.706%	4,103,837	-40.347%
2021-08-31	9.0800	9.3800	9.0650	9.3800	+3.190%	6,652,906	-41.365%
2021-08-30	9.0100	9.1000	8.9550	9.0900	+0.888%	1,602,329	-39.494%
2021-08-27	8.9200	9.0100	8.9100	9.0100	+0.783%	1,539,483	-38.957%
2021-08-26	8.9600	8.9990	8.8900	8.9400	-0.445%	3,042,572	-38.479%
2021-08-25	9.0000	9.0100	8.9200	8.9800	-0.222%	1,153,592	-38.753%
2021-08-24	8.9300	9.0050	8.9100	9.0000	+1.124%	1,522,035	-38.889%
2021-08-23	8.7600	8.9100	8.7600	8.9000	+1.598%	1,719,146	-38.202%
2021-08-20	8.6600	8.7700	8.6300	8.7600	+0.806%	2,035,660	-37.215%
2021-08-19	8.6300	8.7250	8.6000	8.6900	-0.344%	2,561,391	-36.709%
2021-08-18	8.7500	8.7800	8.7100	8.7200	+0.115%	1,556,688	-36.927%
2021-08-17	8.6400	8.7150	8.6150	8.7100	+0.927%	2,101,161	-36.854%
2021-08-16	8.6500	8.6700	8.6250	8.6300	-0.231%	1,481,134	-36.269%
2021-08-13	8.6250	8.6600	8.6200	8.6500	+0.348%	610,220	-36.416%
2021-08-12	8.6400	8.6500	8.5800	8.6200	0.000%	866,426	-36.195%
2021-08-11	8.5900	8.6300	8.5550	8.6200	+1.293%	1,740,762	-36.195%
2021-08-10	8.5200	8.5400	8.4900	8.5100	-0.234%	1,338,834	-35.370%
2021-08-09	8.5800	8.5900	8.5200	8.5300	-0.350%	960,923	-35.522%
2021-08-06	8.5800	8.6000	8.5400	8.5600	-0.233%	1,246,636	-35.748%
2021-08-05	8.5900	8.6200	8.5800	8.5800	+0.117%	1,979,297	-35.897%
2021-08-04	8.6700	8.6900	8.5700	8.5700	-1.267%	2,350,048	-35.823%
2021-08-03	8.6500	8.6800	8.6000	8.6800	+0.696%	1,082,638	-36.636%
2021-08-02	8.6300	8.6700	8.5900	8.6200	+0.349%	2,129,125	-36.195%
2021-07-30	8.6000	8.6300	8.5400	8.5900	-0.923%	1,980,510	-35.972%
2021-07-29	8.6100	8.6800	8.6000	8.6700	+0.697%	1,625,179	-36.563%
2021-07-28	8.6000	8.6100	8.5400	8.6100	+0.820%	1,024,545	-36.121%
2021-07-27	8.5650	8.5800	8.5200	8.5400	-1.272%	1,074,681	-35.597%
2021-07-26	8.5400	8.6500	8.5100	8.6500	+1.645%	2,142,944	-36.416%
2021-07-23	8.6000	8.6000	8.5100	8.5100	-0.234%	1,352,828	-35.370%
2021-07-22	8.5300	8.5400	8.4750	8.5300	+0.471%	1,794,247	-35.522%
2021-07-21	8.4700	8.5300	8.4700	8.4900	+0.592%	939,540	-35.218%
2021-07-20	8.4500	8.4800	8.4100	8.4400	+0.238%	1,805,613	-34.834%
2021-07-19	8.4900	8.5000	8.4000	8.4200	-2.546%	1,488,673	-34.679%
2021-07-16	8.6400	8.6500	8.5800	8.6400	+0.348%	976,678	-36.343%
2021-07-15	8.6800	8.6850	8.6100	8.6100	-1.148%	838,084	-36.121%
2021-07-14	8.6800	8.7200	8.6300	8.7100	+0.810%	2,787,263	-36.854%
2021-07-13	8.6400	8.7000	8.6200	8.6400	+0.348%	1,833,280	-36.343%
2021-07-12	8.5600	8.6500	8.5600	8.6100	+0.820%	2,788,676	-36.121%
2021-07-09	8.5400	8.5550	8.4700	8.5400	+1.425%	2,897,614	-35.597%
2021-07-08	8.5500	8.5650	8.4100	8.4200	-3.661%	5,557,923	-34.679%
2021-07-07	8.7600	8.7800	8.6000	8.7400	-7.709%	3,620,567	-37.071%
2021-07-06	9.6600	9.7000	9.3300	9.4700	-1.661%	3,460,340	-41.922%
2021-07-02	9.4100	9.7000	9.4000	9.6300	+3.772%	5,954,148	-42.887%
2021-07-01	9.3300	9.3800	9.2600	9.2800	+0.216%	2,305,967	-40.733%
2021-06-30	9.3800	9.3800	9.2300	9.2600	-1.384%	3,824,263	-40.605%
2021-06-29	9.3700	9.4200	9.3000	9.3900	-0.213%	2,319,251	-41.427%
2021-06-28	9.4700	9.4900	9.3900	9.4100	-0.318%	2,064,070	-41.552%
2021-06-25	9.4100	9.4650	9.3950	9.4400	+0.747%	1,751,144	-41.737%
2021-06-24	9.3900	9.4150	9.3100	9.3700	-0.107%	2,265,086	-41.302%
2021-06-23	9.4100	9.4899	9.3700	9.3800	-0.319%	1,918,247	-41.365%
2021-06-22	9.3300	9.4100	9.3300	9.4100	+0.213%	1,319,897	-41.552%
2021-06-21	9.3900	9.4100	9.3400	9.3900	-0.106%	1,931,923	-41.427%
2021-06-18	9.4400	9.4750	9.3900	9.4000	-0.948%	3,804,227	-41.489%
2021-06-17	9.4700	9.5400	9.4550	9.4900	+0.211%	2,724,373	-42.044%
2021-06-16	9.5100	9.6000	9.4350	9.4700	-0.421%	3,224,743	-41.922%
2021-06-15	9.5400	9.5500	9.5000	9.5100	-0.105%	1,614,559	-42.166%
2021-06-14	9.4200	9.5300	9.4150	9.5200	+1.062%	2,469,031	-42.227%
2021-06-11	9.5000	9.5200	9.3800	9.4200	-0.633%	2,516,490	-41.614%
2021-06-10	9.4500	9.5500	9.4400	9.4800	+0.958%	3,018,577	-41.983%
2021-06-09	9.5000	9.5000	9.3800	9.3900	-1.054%	2,951,365	-41.427%
2021-06-08	9.3900	9.4900	9.3700	9.4900	+1.606%	2,220,791	-42.044%
2021-06-07	9.3100	9.3500	9.2650	9.3400	+0.107%	1,075,828	-41.113%
2021-06-04	9.2200	9.3300	9.1890	9.3300	+2.079%	2,172,200	-41.050%
2021-06-03	9.2100	9.3000	9.1400	9.1400	-0.975%	4,506,059	-39.825%
2021-06-02	9.1700	9.2400	9.1700	9.2300	+0.654%	1,963,412	-40.412%
2021-06-01	9.1700	9.1700	9.1000	9.1700	+0.548%	3,061,062	-40.022%
2021-05-28	9.1100	9.1400	9.0900	9.1200	+0.330%	2,833,036	-39.693%
2021-05-27	9.0900	9.1350	9.0550	9.0900	+0.221%	4,218,352	-39.494%
2021-05-26	9.0600	9.1000	9.0550	9.0700	+0.110%	1,190,887	-39.361%
2021-05-25	9.1500	9.1700	9.0500	9.0600	-0.220%	1,983,237	-39.294%
2021-05-24	9.1100	9.1700	9.0800	9.0800	-0.220%	1,349,146	-39.427%
2021-05-21	9.2300	9.2700	9.1000	9.1000	-0.546%	2,286,523	-39.560%
2021-05-20	9.2900	9.3000	9.1500	9.1500	-1.613%	2,612,047	-39.891%
2021-05-19	9.1100	9.3100	9.1000	9.3000	+0.758%	5,201,226	-40.860%
2021-05-18	9.0500	9.2300	9.0250	9.2300	+3.359%	4,794,976	-40.412%
2021-05-17	8.8400	8.9900	8.8400	8.9300	+0.450%	2,411,595	-38.410%
2021-05-14	8.7700	8.8900	8.7650	8.8900	+1.833%	2,737,985	-38.133%
2021-05-13	8.6300	8.7500	8.6150	8.7300	+1.394%	3,023,658	-36.999%
2021-05-12	8.7000	8.7600	8.6000	8.6100	-1.261%	2,269,878	-36.121%
2021-05-11	8.7200	8.7600	8.6600	8.7200	+0.115%	2,812,261	-36.927%
2021-05-10	8.7600	8.7800	8.7000	8.7100	-0.797%	1,816,613	-36.854%
2021-05-07	8.6900	8.7900	8.6500	8.7800	+1.269%	2,256,036	-37.358%
2021-05-06	8.6300	8.6800	8.6000	8.6700	+0.697%	2,332,132	-36.563%
2021-05-05	8.5500	8.6300	8.5400	8.6100	+1.533%	1,607,838	-36.121%
2021-05-04	8.5400	8.5600	8.4100	8.4800	-0.703%	2,130,970	-35.142%
2021-05-03	8.5100	8.5600	8.4850	8.5400	+0.826%	1,347,602	-35.597%
2021-04-30	8.5400	8.5700	8.4600	8.4700	-1.968%	2,239,199	-35.065%
2021-04-29	8.6200	8.6600	8.5900	8.6400	0.000%	2,023,407	-36.343%
2021-04-28	8.5500	8.6700	8.5500	8.6400	+0.699%	3,561,669	-36.343%
2021-04-27	8.6100	8.6100	8.5200	8.5800	-0.233%	2,334,669	-35.897%
2021-04-26	8.5600	8.6300	8.5300	8.6000	+0.467%	1,690,915	-36.047%
2021-04-23	8.5400	8.5700	8.4950	8.5600	+1.422%	1,628,812	-35.748%
2021-04-22	8.4800	8.5100	8.4200	8.4400	+1.321%	2,429,058	-34.834%
2021-04-21	8.3400	8.3450	8.2700	8.3300	+0.120%	5,423,418	-33.974%
2021-04-20	8.3300	8.3800	8.3150	8.3200	-0.359%	2,263,909	-33.894%
2021-04-19	8.4200	8.4400	8.3400	8.3500	-0.595%	2,563,213	-34.132%
2021-04-16	8.4200	8.4550	8.3600	8.4000	+2.190%	3,587,953	-34.524%
2021-04-15	8.2100	8.2900	8.2000	8.2200	-1.083%	2,855,322	-33.090%
2021-04-14	8.2800	8.3500	8.2700	8.3100	+0.727%	3,389,816	-33.815%
2021-04-13	8.1600	8.2750	8.1500	8.2500	+1.476%	4,035,310	-33.333%
2021-04-12	8.1800	8.2000	8.1200	8.1300	0.000%	1,704,315	-32.349%
2021-04-09	8.1500	8.1900	8.0900	8.1300	-0.733%	3,596,865	-32.349%
2021-04-08	8.2000	8.2600	8.1800	8.1900	+0.245%	3,203,505	-32.845%
2021-04-07	8.1300	8.1900	8.1100	8.1700	-0.122%	3,437,615	-32.681%
2021-04-06	8.2000	8.2200	8.1700	8.1800	-1.088%	2,735,363	-32.763%
2021-04-05	8.2400	8.2800	8.2250	8.2700	+0.608%	2,497,877	-33.495%
2021-04-01	8.3000	8.3000	8.2000	8.2200	-1.439%	2,193,673	-33.090%
2021-03-31	8.3100	8.3400	8.2800	8.3400	+1.460%	3,961,627	-34.053%
2021-03-30	8.2700	8.2800	8.1800	8.2200	-0.725%	5,327,308	-33.090%
2021-03-29	8.2600	8.3100	8.2300	8.2800	+0.121%	2,555,165	-33.575%
2021-03-26	8.2500	8.2700	8.1800	8.2700	+1.100%	4,194,530	-33.495%
2021-03-25	8.2200	8.2200	8.1200	8.1800	+0.368%	5,046,864	-32.763%
2021-03-24	8.2200	8.2599	8.1450	8.1500	-0.488%	4,027,727	-32.515%
2021-03-23	8.3500	8.3600	8.1900	8.1900	-3.420%	3,970,037	-32.845%
2021-03-22	8.4900	8.5300	8.4150	8.4800	0.000%	2,503,990	-35.142%
2021-03-19	8.5200	8.5400	8.4300	8.4800	+0.952%	10,079,863	-35.142%
2021-03-18	8.5200	8.5700	8.4000	8.4000	-1.984%	3,938,593	-34.524%
2021-03-17	8.6200	8.6300	8.4716	8.5700	-1.267%	5,981,984	-35.823%
2021-03-16	8.7500	8.7650	8.6500	8.6800	-0.686%	5,610,584	-36.636%
2021-03-15	8.7700	8.7800	8.6700	8.7400	+0.115%	3,306,039	-37.071%
2021-03-12	8.6500	8.7500	8.6250	8.7300	+1.159%	3,861,905	-36.999%
2021-03-11	8.5400	8.6900	8.5400	8.6300	+1.889%	3,178,553	-36.269%
2021-03-10	8.5100	8.5400	8.4100	8.4700	+0.954%	5,176,900	-35.065%
2021-03-09	8.4800	8.5150	8.3200	8.3900	+3.453%	7,328,807	-34.446%
2021-03-08	8.4100	8.4500	8.1000	8.1100	-4.700%	5,597,576	-32.182%
2021-03-05	8.6200	8.6400	8.4600	8.5100	0.000%	3,959,160	-35.370%
2021-03-04	8.6700	8.8300	8.4600	8.5100	+0.472%	6,818,955	-35.370%
2021-03-03	8.5400	8.5900	8.4600	8.4700	-1.397%	3,988,647	-35.065%
2021-03-02	8.5200	8.6400	8.5000	8.5900	+1.417%	3,959,675	-35.972%
2021-03-01	8.4200	8.5000	8.3900	8.4700	+3.041%	2,161,538	-35.065%
2021-02-26	8.4000	8.4100	8.2100	8.2200	-1.557%	5,810,993	-33.090%
2021-02-25	8.5100	8.5400	8.3500	8.3500	-1.995%	3,818,889	-34.132%
2021-02-24	8.5400	8.5500	8.4650	8.5200	+0.353%	3,574,855	-35.446%
2021-02-23	8.5000	8.5700	8.3950	8.4900	-0.235%	2,643,812	-35.218%
2021-02-22	8.5700	8.6100	8.5100	8.5100	-1.845%	2,356,979	-35.370%
2021-02-19	8.6300	8.6890	8.5850	8.6700	+0.814%	2,739,123	-36.563%
2021-02-18	8.6800	8.7100	8.5800	8.6000	-0.922%	3,836,491	-36.047%
2021-02-17	8.7900	8.7900	8.6800	8.6800	-2.142%	6,209,490	-36.636%
2021-02-16	8.9700	8.9700	8.8500	8.8700	-0.449%	2,091,677	-37.993%
2021-02-12	8.8900	8.9700	8.7800	8.9100	-0.669%	3,834,400	-38.272%
2021-02-11	9.1200	9.1400	8.9500	8.9700	-1.752%	2,891,219	-38.685%
2021-02-10	9.1800	9.2050	9.1000	9.1300	-0.545%	2,219,357	-39.759%
2021-02-09	9.0800	9.2050	9.0600	9.1800	+0.438%	1,673,712	-40.087%
2021-02-08	9.2300	9.2400	9.0200	9.1400	-0.975%	3,631,074	-39.825%
2021-02-05	9.3000	9.3100	9.1900	9.2300	+0.435%	3,368,389	-40.412%
2021-02-04	9.2800	9.3000	9.1500	9.1900	-0.863%	1,856,373	-40.152%
2021-02-03	9.1700	9.3000	9.1700	9.2700	+1.201%	2,048,141	-40.669%
2021-02-02	9.1900	9.1900	9.1000	9.1600	+1.104%	2,021,917	-39.956%
2021-02-01	9.0600	9.0950	8.9800	9.0600	+0.667%	2,158,496	-39.294%
2021-01-29	9.1350	9.1600	9.0000	9.0000	-1.316%	3,139,673	-38.889%
2021-01-28	9.1800	9.2900	9.0700	9.1200	-1.618%	3,479,526	-39.693%
2021-01-27	9.1200	9.3350	9.0500	9.2700	+0.651%	4,553,678	-40.669%
2021-01-26	9.2300	9.3200	9.1450	9.2100	+0.546%	3,153,135	-40.282%
2021-01-25	9.1200	9.1900	9.0800	9.1600	+1.215%	3,066,412	-39.956%
2021-01-22	9.0300	9.1050	8.9600	9.0500	-1.309%	3,090,894	-39.227%
2021-01-21	9.1200	9.2400	9.0700	9.1700	-0.865%	5,224,788	-40.022%
2021-01-20	9.2500	9.2700	9.1550	9.2500	+0.217%	3,921,257	-40.541%
2021-01-19	9.2600	9.3150	9.1600	9.2300	-0.324%	3,170,756	-40.412%
2021-01-15	9.3400	9.3750	9.2400	9.2600	-1.907%	3,816,868	-40.605%
2021-01-14	9.2000	9.4550	9.1500	9.4400	+4.079%	4,696,627	-41.737%
2021-01-13	9.1100	9.1500	9.0550	9.0700	-1.091%	3,003,037	-39.361%
2021-01-12	9.1700	9.2100	9.1150	9.1700	+0.328%	2,276,501	-40.022%
2021-01-11	9.0700	9.1600	9.0100	9.1400	-1.082%	3,229,863	-39.825%
2021-01-08	9.2000	9.2600	9.1300	9.2400	+0.984%	4,359,048	-40.476%
2021-01-07	9.1600	9.2000	9.0600	9.1500	+0.549%	3,273,384	-39.891%
2021-01-06	9.1600	9.1700	8.9200	9.1000	-1.408%	4,833,941	-39.560%
2021-01-05	9.0900	9.2500	9.0900	9.2300	+1.206%	2,242,998	-40.412%
2021-01-04	9.2000	9.2700	9.0400	9.1200	+1.899%	2,688,072	-39.693%
2020-12-31	8.9400	8.9750	8.9150	8.9500	-0.886%	1,184,775	-38.547%
2020-12-30	8.9500	9.0400	8.8700	9.0300	0.000%	3,411,465	-39.092%
2020-12-29	8.9400	9.0800	8.9400	9.0300	+1.575%	1,730,186	-39.092%
2020-12-28	8.9500	8.9800	8.8600	8.8900	+0.113%	952,840	-38.133%
2020-12-24	8.9000	8.9300	8.8450	8.8800	+1.024%	555,797	-38.063%
2020-12-23	8.8400	8.8700	8.7750	8.7900	+0.457%	1,786,379	-37.429%
2020-12-22	8.7700	8.7800	8.7100	8.7500	-0.114%	1,425,001	-37.143%
2020-12-21	8.7400	8.8550	8.7200	8.7600	-3.630%	3,181,608	-37.215%
2020-12-18	8.8200	9.1000	8.8200	9.0900	+2.020%	6,912,298	-39.494%
2020-12-17	8.7900	8.9800	8.7700	8.9100	+2.414%	4,130,229	-38.272%
2020-12-16	8.7200	8.7550	8.6400	8.7000	-0.344%	2,753,587	-36.782%
2020-12-15	8.6400	8.7300	8.6200	8.7300	+2.345%	3,113,096	-36.999%
2020-12-14	8.6900	8.7050	8.5300	8.5300	-1.501%	1,727,714	-35.522%
2020-12-11	8.8200	8.8300	8.6300	8.6600	-2.147%	3,822,067	-36.490%
2020-12-10	8.7000	8.8500	8.6800	8.8500	+2.549%	3,473,712	-37.853%
2020-12-09	8.6900	8.7600	8.5900	8.6300	+0.232%	4,951,868	-36.269%
2020-12-08	8.6400	8.6500	8.5600	8.6100	+0.467%	6,661,398	-36.121%
2020-12-07	8.6200	8.6950	8.5600	8.5700	+0.587%	3,868,213	-35.823%
2020-12-04	8.5400	8.5950	8.4850	8.5200	+0.709%	4,832,611	-35.446%
2020-12-03	8.5650	8.5800	8.4500	8.4600	-0.471%	4,026,558	-34.988%
2020-12-02	8.5750	8.6300	8.5000	8.5000	0.000%	3,044,269	-35.294%
2020-12-01	8.7100	8.7478	8.5000	8.5000	-1.506%	7,222,959	-35.294%
2020-11-30	8.4800	8.6600	8.4650	8.6300	+0.583%	10,825,626	-36.269%
2020-11-27	8.3700	8.5900	8.3500	8.5800	+1.299%	2,714,007	-35.897%
2020-11-25	8.2900	8.4800	8.2100	8.4700	+2.542%	3,454,433	-35.065%
2020-11-24	8.3500	8.4050	8.2600	8.2600	-1.196%	10,596,699	-33.414%
2020-11-23	8.3800	8.3800	8.2650	8.3600	+0.723%	2,051,750	-34.211%
2020-11-20	8.3000	8.3400	8.2600	8.3000	-0.836%	3,285,118	-33.735%
2020-11-19	8.3900	8.4300	8.3200	8.3700	-0.712%	2,505,848	-34.289%
2020-11-18	8.5700	8.5900	8.4100	8.4300	-1.977%	3,158,850	-34.757%
2020-11-17	8.4000	8.6000	8.3025	8.6000	+1.655%	5,133,037	-36.047%
2020-11-16	8.3600	8.4900	8.3300	8.4600	+2.051%	3,244,829	-34.988%
2020-11-13	8.1900	8.3100	8.0800	8.2900	+0.729%	3,414,548	-33.655%
2020-11-12	8.3200	8.3200	8.1750	8.2300	-1.319%	2,840,664	-33.171%
2020-11-11	8.3600	8.3700	8.2900	8.3400	-0.714%	2,632,979	-34.053%
2020-11-10	8.3900	8.4300	8.3100	8.4000	+0.358%	3,535,326	-34.524%
2020-11-09	8.6100	8.6600	8.3700	8.3700	+0.722%	4,937,587	-34.289%
2020-11-06	8.2800	8.3800	8.2600	8.3100	-0.717%	7,896,690	-33.815%
2020-11-05	8.2500	8.3850	8.2350	8.3700	+3.079%	3,271,631	-34.289%
2020-11-04	8.1200	8.2286	8.1150	8.1200	+1.121%	2,108,683	-32.266%
2020-11-03	7.9400	8.0500	7.9300	8.0300	+2.554%	2,608,309	-31.507%
2020-11-02	7.7900	7.8300	7.7500	7.8300	+0.128%	1,645,572	-29.757%
2020-10-30	7.8400	7.8700	7.7400	7.8200	-0.761%	2,952,298	-29.668%
2020-10-29	7.8000	7.9100	7.7200	7.8800	+0.382%	1,832,910	-30.203%
2020-10-28	7.8900	7.9500	7.8100	7.8500	-3.325%	3,183,378	-29.936%
2020-10-27	8.2700	8.2800	8.1200	8.1200	-1.814%	2,109,873	-32.266%
2020-10-26	8.3000	8.3550	8.2100	8.2700	-0.361%	1,516,776	-33.495%
2020-10-23	8.3600	8.3600	8.2600	8.3000	-0.240%	2,228,247	-33.735%
2020-10-22	8.3400	8.3550	8.2400	8.3200	+0.120%	3,411,219	-33.894%
2020-10-21	8.2100	8.3700	8.1900	8.3100	+0.850%	2,552,859	-33.815%
2020-10-20	8.1800	8.2800	8.1800	8.2400	+2.360%	2,142,874	-33.252%
2020-10-19	8.1700	8.2100	8.0400	8.0500	-2.187%	1,561,210	-31.677%
2020-10-16	8.2400	8.2700	8.1500	8.2300	+1.106%	1,945,528	-33.171%
2020-10-15	8.4500	8.4800	8.1350	8.1400	-5.239%	5,249,233	-32.432%
2020-10-14	8.4900	8.5900	8.4700	8.5900	+1.059%	3,126,775	-35.972%
2020-10-13	8.5200	8.6000	8.4700	8.5000	-0.235%	2,787,586	-35.294%
2020-10-12	8.5500	8.6000	8.5100	8.5200	-0.234%	1,344,332	-35.446%
2020-10-09	8.5700	8.6250	8.4950	8.5400	0.000%	3,171,134	-35.597%
2020-10-08	8.4500	8.5400	8.3700	8.5400	+1.788%	4,353,396	-35.597%
2020-10-07	8.5400	8.5800	8.3800	8.3900	-2.894%	3,586,780	-34.446%
2020-10-06	8.7900	8.8350	8.6100	8.6400	-1.144%	3,530,312	-36.343%
2020-10-05	8.7000	8.8000	8.6600	8.7400	+1.157%	6,427,180	-37.071%
2020-10-02	8.6200	8.6850	8.6000	8.6400	-1.031%	1,842,989	-36.343%
2020-10-01	8.7400	8.7850	8.6800	8.7300	0.000%	1,442,736	-36.999%
2020-09-30	8.7100	8.8050	8.6100	8.7300	+1.986%	2,764,306	-36.999%
2020-09-29	8.7600	8.7700	8.5300	8.5600	-2.617%	3,147,272	-35.748%
2020-09-28	8.7800	8.8500	8.7300	8.7900	-0.340%	2,051,707	-37.429%
2020-09-25	8.6400	8.8200	8.5800	8.8200	+1.613%	3,397,500	-37.642%
2020-09-24	8.7100	8.8000	8.6800	8.6800	-1.587%	4,996,718	-36.636%
2020-09-23	8.9400	8.9700	8.8000	8.8200	-1.563%	2,957,676	-37.642%
2020-09-22	9.1500	9.1500	8.9000	8.9600	-0.444%	2,261,419	-38.616%
2020-09-21	8.8500	9.0100	8.7950	9.0000	-0.111%	2,738,706	-38.889%
2020-09-18	9.0900	9.1200	8.9800	9.0100	-1.638%	2,784,093	-38.957%
2020-09-17	9.0200	9.1900	8.9800	9.1600	+0.549%	2,023,260	-39.956%
2020-09-16	9.0800	9.2000	9.0250	9.1100	+0.774%	3,180,165	-39.627%
2020-09-15	8.9700	9.0750	8.9700	9.0400	+1.687%	1,616,209	-39.159%
2020-09-14	8.8700	9.0000	8.8700	8.8900	+0.113%	1,097,509	-38.133%
2020-09-11	8.8700	8.9350	8.8000	8.8800	+0.909%	2,171,536	-38.063%
2020-09-10	8.9400	8.9600	8.8000	8.8000	-1.566%	2,689,255	-37.500%
2020-09-09	8.7800	9.0200	8.7600	8.9400	+2.641%	2,860,137	-38.479%