Ашинский метзавод (Ашинский металлургический завод)
AMEZ
68.05 ₽ +0.52% ↑История котировок AMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 4.785 | 4.88 | 4.98 | 4.785 | +1.88% | 651 | 530,000 | 2,611,338 |
| 2019-12-27 | 4.785 | 4.79 | 4.86 | 4.74 | -0.73% | 651 | 603,200 | 2,891,171 |
| 2019-12-26 | 4.825 | 4.825 | 4.83 | 4.73 | +1.26% | 543 | 653,600 | 3,108,158 |
| 2019-12-25 | 4.745 | 4.765 | 4.91 | 4.7 | +1.28% | 1008 | 1,058,400 | 5,030,025 |
| 2019-12-24 | 4.775 | 4.705 | 4.775 | 4.7 | -1.05% | 338 | 72,200 | 341,129 |
| 2019-12-23 | 4.745 | 4.755 | 4.785 | 4.705 | +0.63% | 541 | 860,800 | 4,060,870 |
| 2019-12-20 | 4.725 | 4.725 | 4.75 | 4.7 | +0.53% | 702 | 317,800 | 1,498,952 |
| 2019-12-19 | 4.755 | 4.7 | 4.76 | 4.7 | -1.57% | 888 | 162,900 | 769,563 |
| 2019-12-18 | 4.73 | 4.775 | 4.8 | 4.645 | +2.36% | 844 | 337,400 | 1,595,677 |
| 2019-12-17 | 4.74 | 4.665 | 4.74 | 4.65 | 0.00% | 1278 | 155,900 | 730,081 |
| 2019-12-16 | 4.73 | 4.665 | 4.73 | 4.65 | -0.21% | 1143 | 155,800 | 730,847 |
| 2019-12-13 | 4.705 | 4.675 | 4.705 | 4.615 | +0.32% | 1140 | 164,600 | 770,132 |
| 2019-12-12 | 4.67 | 4.66 | 4.705 | 4.615 | +0.54% | 1476 | 450,700 | 2,095,380 |
| 2019-12-11 | 4.7 | 4.635 | 4.715 | 4.625 | -1.38% | 667 | 710,500 | 3,312,824 |
| 2019-12-10 | 4.745 | 4.7 | 4.79 | 4.625 | +0.11% | 1254 | 562,400 | 2,637,923 |
| 2019-12-09 | 4.655 | 4.695 | 4.75 | 4.595 | +1.73% | 1354 | 302,300 | 1,415,415 |
| 2019-12-06 | 4.64 | 4.615 | 4.66 | 4.58 | -0.54% | 1018 | 196,800 | 907,262 |
| 2019-12-05 | 4.59 | 4.64 | 4.65 | 4.565 | +1.09% | 1067 | 330,200 | 1,518,137 |
| 2019-12-04 | 4.605 | 4.59 | 4.65 | 4.585 | -0.22% | 1125 | 284,500 | 1,311,765 |
| 2019-12-03 | 4.665 | 4.6 | 4.675 | 4.575 | -0.54% | 1120 | 434,700 | 2,008,584 |
| 2019-12-02 | 4.655 | 4.625 | 4.695 | 4.585 | -1.18% | 1283 | 861,700 | 3,989,454 |
| 2019-11-29 | 4.665 | 4.68 | 4.75 | 4.655 | +0.11% | 998 | 420,700 | 1,980,749 |
| 2019-11-28 | 4.705 | 4.675 | 4.725 | 4.66 | -0.64% | 410 | 157,600 | 737,689 |
| 2019-11-27 | 4.605 | 4.705 | 4.895 | 4.55 | +3.29% | 2172 | 2,978,800 | 13,838,172 |
| 2019-11-26 | 4.55 | 4.555 | 4.625 | 4.545 | +0.33% | 1623 | 290,200 | 1,329,635 |
| 2019-11-25 | 4.585 | 4.54 | 4.585 | 4.53 | -0.11% | 906 | 182,200 | 828,099 |
| 2019-11-22 | 4.61 | 4.545 | 4.61 | 4.545 | -0.22% | 845 | 329,900 | 1,505,691 |
| 2019-11-21 | 4.605 | 4.555 | 4.685 | 4.53 | -0.11% | 1186 | 3,522,700 | 16,099,254 |
| 2019-11-20 | 4.555 | 4.56 | 4.595 | 4.5 | +0.22% | 691 | 1,930,700 | 8,803,048 |
| 2019-11-19 | 4.57 | 4.55 | 4.57 | 4.54 | -0.22% | 223 | 1,662,700 | 7,581,023 |
| 2019-11-18 | 4.63 | 4.56 | 4.72 | 4.56 | -2.98% | 273 | 1,966,800 | 8,986,198 |
| 2019-11-15 | 4.585 | 4.7 | 4.78 | 4.55 | +1.73% | 483 | 1,144,300 | 5,340,416 |
| 2019-11-14 | 4.585 | 4.62 | 4.62 | 4.56 | +0.76% | 119 | 1,160,400 | 5,311,652 |
| 2019-11-13 | 4.62 | 4.585 | 4.62 | 4.525 | -0.33% | 89 | 286,800 | 1,304,392 |
| 2019-11-12 | 4.64 | 4.6 | 4.66 | 4.58 | -1.08% | 100 | 761,400 | 3,519,106 |
| 2019-11-11 | 4.66 | 4.65 | 4.8 | 4.47 | +1.09% | 215 | 1,265,700 | 5,831,317 |
| 2019-11-08 | 4.675 | 4.6 | 4.69 | 4.555 | -1.39% | 120 | 123,700 | 573,842 |
| 2019-11-07 | 4.555 | 4.665 | 4.665 | 4.55 | +2.64% | 105 | 45,100 | 208,191 |
| 2019-11-06 | 4.545 | 4.545 | 4.565 | 4.525 | -0.44% | 20 | 12,800 | 58,118 |
| 2019-11-05 | 4.565 | 4.565 | 4.57 | 4.52 | +0.88% | 34 | 40,700 | 185,550 |
| 2019-11-01 | 4.54 | 4.525 | 4.54 | 4.5 | -0.88% | 51 | 19,600 | 88,410 |
| 2019-10-31 | 4.54 | 4.565 | 4.585 | 4.5 | -0.11% | 58 | 60,300 | 272,818 |
| 2019-10-30 | 4.56 | 4.57 | 4.61 | 4.53 | -0.65% | 55 | 59,800 | 271,917 |
| 2019-10-29 | 4.56 | 4.6 | 4.61 | 4.56 | 0.00% | 22 | 14,500 | 66,304 |
| 2019-10-28 | 4.65 | 4.6 | 4.65 | 4.53 | +0.88% | 40 | 19,000 | 86,975 |
| 2019-10-25 | 4.545 | 4.56 | 4.62 | 4.535 | -0.33% | 37 | 26,200 | 119,608 |
| 2019-10-24 | 4.625 | 4.575 | 4.625 | 4.535 | -0.54% | 42 | 43,600 | 198,193 |
| 2019-10-23 | 4.62 | 4.6 | 4.62 | 4.55 | +0.88% | 62 | 100,100 | 459,785 |
| 2019-10-22 | 4.625 | 4.56 | 4.625 | 4.545 | -0.76% | 48 | 35,800 | 164,082 |
| 2019-10-21 | 4.6 | 4.595 | 4.635 | 4.52 | -0.22% | 61 | 29,500 | 135,493 |
| 2019-10-18 | 4.67 | 4.605 | 4.675 | 4.59 | -1.07% | 63 | 123,500 | 568,536 |
| 2019-10-17 | 4.68 | 4.655 | 4.68 | 4.605 | 0.00% | 29 | 5,400 | 25,095 |
| 2019-10-16 | 4.69 | 4.655 | 4.715 | 4.595 | +0.65% | 77 | 268,600 | 1,244,235 |
| 2019-10-15 | 4.735 | 4.625 | 4.785 | 4.52 | -2.43% | 208 | 162,000 | 755,739 |
| 2019-10-14 | 4.795 | 4.74 | 4.795 | 4.715 | -0.11% | 28 | 21,500 | 102,100 |
| 2019-10-11 | 4.695 | 4.745 | 4.82 | 4.68 | +0.42% | 191 | 452,300 | 2,160,737 |
| 2019-10-10 | 4.755 | 4.725 | 4.755 | 4.665 | +0.53% | 34 | 162,500 | 760,469 |
| 2019-10-09 | 4.665 | 4.7 | 4.765 | 4.66 | +0.64% | 101 | 280,600 | 1,321,416 |
| 2019-10-08 | 4.675 | 4.67 | 4.805 | 4.665 | -0.53% | 281 | 765,700 | 3,620,055 |
| 2019-10-07 | 4.655 | 4.695 | 4.765 | 4.605 | +0.86% | 143 | 430,500 | 2,014,262 |
| 2019-10-04 | 4.725 | 4.655 | 4.725 | 4.62 | -1.48% | 120 | 58,900 | 275,294 |
| 2019-10-03 | 4.635 | 4.725 | 4.825 | 4.6 | +1.72% | 200 | 507,500 | 2,400,856 |
| 2019-10-02 | 4.685 | 4.645 | 4.745 | 4.56 | -0.75% | 74 | 106,200 | 497,288 |
| 2019-10-01 | 4.79 | 4.68 | 4.855 | 4.59 | -3.21% | 152 | 454,200 | 2,148,068 |
| 2019-09-30 | 4.855 | 4.835 | 4.855 | 4.765 | -0.21% | 61 | 88,200 | 423,027 |
| 2019-09-27 | 4.86 | 4.845 | 4.86 | 4.8 | +0.41% | 33 | 85,500 | 413,764 |
| 2019-09-26 | 4.74 | 4.825 | 4.91 | 4.67 | +2.33% | 253 | 1,194,500 | 5,640,172 |
| 2019-09-25 | 4.795 | 4.715 | 4.795 | 4.66 | -0.21% | 86 | 74,300 | 349,367 |
| 2019-09-24 | 4.6 | 4.725 | 4.86 | 4.545 | +2.49% | 506 | 1,447,100 | 6,862,623 |
| 2019-09-23 | 4.615 | 4.61 | 4.63 | 4.51 | 0.00% | 96 | 73,700 | 337,994 |
| 2019-09-20 | 4.565 | 4.61 | 4.615 | 4.51 | 0.00% | 121 | 170,000 | 777,089 |
| 2019-09-19 | 4.79 | 4.61 | 4.79 | 4.51 | -3.25% | 342 | 430,500 | 1,999,775 |
| 2019-09-18 | 4.72 | 4.765 | 5.24 | 4.625 | +1.82% | 1166 | 2,211,900 | 10,731,476 |
| 2019-09-17 | 4.53 | 4.68 | 5.38 | 4.475 | +2.97% | 2387 | 3,745,100 | 18,397,787 |
| 2019-09-16 | 4.535 | 4.545 | 4.55 | 4.475 | +0.33% | 86 | 244,700 | 1,105,686 |
| 2019-09-13 | 4.465 | 4.53 | 4.53 | 4.445 | +0.78% | 80 | 138,000 | 621,252 |
| 2019-09-12 | 4.465 | 4.495 | 4.52 | 4.45 | -0.11% | 37 | 60,600 | 273,056 |
| 2019-09-11 | 4.5 | 4.5 | 4.53 | 4.495 | +0.45% | 85 | 99,000 | 446,332 |
| 2019-09-10 | 4.5 | 4.48 | 4.5 | 4.44 | 0.00% | 35 | 4,800 | 21,448 |
| 2019-09-09 | 4.505 | 4.48 | 4.505 | 4.245 | +0.34% | 565 | 776,300 | 3,391,914 |
| 2019-09-06 | 4.42 | 4.465 | 4.51 | 4.4 | +1.13% | 65 | 187,700 | 836,322 |
| 2019-09-05 | 4.455 | 4.415 | 4.465 | 4.23 | -1.34% | 253 | 280,300 | 1,237,906 |
| 2019-09-04 | 4.46 | 4.475 | 4.52 | 4.45 | -0.56% | 39 | 17,700 | 79,342 |
| 2019-09-03 | 4.515 | 4.5 | 4.52 | 4.455 | 0.00% | 37 | 28,000 | 125,740 |
| 2019-09-02 | 4.46 | 4.5 | 4.515 | 4.46 | -0.33% | 34 | 17,700 | 79,556 |
| 2019-08-30 | 4.49 | 4.515 | 4.52 | 4.435 | +0.11% | 68 | 265,900 | 1,199,316 |
| 2019-08-29 | 4.52 | 4.51 | 4.53 | 4.4 | +0.22% | 72 | 403,600 | 1,804,619 |
| 2019-08-28 | 4.42 | 4.5 | 4.52 | 4.42 | +1.01% | 77 | 134,400 | 604,341 |
| 2019-08-27 | 4.485 | 4.455 | 4.505 | 4.38 | -0.11% | 91 | 49,300 | 218,915 |
| 2019-08-26 | 4.46 | 4.46 | 4.46 | 4.43 | -0.56% | 32 | 51,300 | 227,896 |
| 2019-08-23 | 4.52 | 4.485 | 4.52 | 4.46 | -0.11% | 20 | 6,600 | 29,513 |
| 2019-08-22 | 4.53 | 4.49 | 4.53 | 4.45 | +0.11% | 64 | 67,100 | 299,348 |
| 2019-08-21 | 4.52 | 4.485 | 4.54 | 4.455 | -0.33% | 46 | 120,800 | 545,615 |
| 2019-08-20 | 4.09 | 4.5 | 4.51 | 4.09 | +0.67% | 42 | 21,400 | 95,657 |
| 2019-08-19 | 4.485 | 4.47 | 4.71 | 4.43 | -0.11% | 620 | 550,300 | 2,513,907 |
| 2019-08-16 | 4.135 | 4.475 | 4.77 | 4.135 | +7.83% | 733 | 850,300 | 3,756,513 |
| 2019-08-15 | 4.27 | 4.15 | 4.27 | 4.105 | -1.66% | 133 | 128,100 | 532,699 |
| 2019-08-14 | 4.27 | 4.22 | 4.27 | 4.205 | -0.47% | 52 | 17,000 | 71,766 |
| 2019-08-13 | 4.36 | 4.24 | 4.36 | 4.22 | -3.42% | 243 | 282,500 | 1,204,056 |
| 2019-08-12 | 4.395 | 4.39 | 4.41 | 4.35 | -0.11% | 89 | 16,000 | 70,094 |
| 2019-08-09 | 4.425 | 4.395 | 4.425 | 4.37 | -0.45% | 116 | 18,700 | 82,236 |
| 2019-08-08 | 4.41 | 4.415 | 4.465 | 4.37 | +0.23% | 62 | 183,800 | 808,288 |
| 2019-08-07 | 4.465 | 4.405 | 4.465 | 4.37 | -1.34% | 48 | 48,700 | 214,355 |
| 2019-08-06 | 4.435 | 4.465 | 4.465 | 4.37 | +1.94% | 119 | 68,600 | 303,096 |
| 2019-08-05 | 4.36 | 4.38 | 4.465 | 4.36 | +0.46% | 167 | 155,400 | 686,518 |
| 2019-08-02 | 4.475 | 4.36 | 4.48 | 4.36 | -2.57% | 100 | 271,900 | 1,196,839 |
| 2019-08-01 | 4.475 | 4.475 | 4.49 | 4.435 | +1.24% | 52 | 59,100 | 264,728 |
| 2019-07-31 | 4.435 | 4.42 | 4.48 | 4.395 | +0.80% | 80 | 313,600 | 1,392,120 |
| 2019-07-30 | 4.44 | 4.385 | 4.44 | 4.385 | -0.79% | 52 | 10,000 | 44,044 |
| 2019-07-29 | 4.37 | 4.42 | 4.56 | 4.345 | +1.38% | 148 | 49,800 | 221,254 |
| 2019-07-26 | 4.34 | 4.36 | 4.385 | 4.34 | +0.35% | 39 | 16,100 | 70,138 |
| 2019-07-25 | 4.42 | 4.345 | 4.42 | 4.255 | -0.34% | 48 | 51,900 | 224,551 |
| 2019-07-24 | 4.415 | 4.36 | 4.415 | 4.36 | -0.80% | 29 | 302,600 | 1,322,582 |
| 2019-07-23 | 4.385 | 4.395 | 4.43 | 4.375 | -0.11% | 34 | 37,400 | 163,961 |
| 2019-07-22 | 4.395 | 4.4 | 4.42 | 4.305 | +1.73% | 115 | 152,100 | 666,714 |
| 2019-07-19 | 4.39 | 4.325 | 4.42 | 4.32 | -1.03% | 64 | 135,700 | 591,630 |
| 2019-07-18 | 4.395 | 4.37 | 4.395 | 4.365 | -0.57% | 30 | 4,900 | 21,484 |
| 2019-07-17 | 4.485 | 4.395 | 4.49 | 4.36 | +1.38% | 84 | 28,700 | 126,852 |
| 2019-07-16 | 4.47 | 4.335 | 4.47 | 4.335 | -2.03% | 50 | 20,500 | 90,883 |
| 2019-07-15 | 4.565 | 4.425 | 4.565 | 4.41 | -1.67% | 158 | 138,700 | 617,150 |
| 2019-07-12 | 4.5 | 4.5 | 4.565 | 4.4 | +1.47% | 301 | 385,500 | 1,732,323 |
| 2019-07-11 | 4.385 | 4.435 | 4.675 | 4.335 | +1.26% | 761 | 722,000 | 3,203,595 |
| 2019-07-10 | 4.385 | 4.38 | 4.45 | 4.375 | -1.02% | 105 | 88,100 | 386,296 |
| 2019-07-09 | 4.41 | 4.425 | 4.425 | 4.225 | -0.34% | 133 | 523,500 | 2,287,274 |
| 2019-07-08 | 4.4 | 4.44 | 4.475 | 4.33 | +2.07% | 289 | 227,400 | 1,006,531 |
| 2019-07-05 | 4.18 | 4.35 | 4.48 | 4.135 | +4.07% | 880 | 672,900 | 2,912,407 |
| 2019-07-04 | 4.22 | 4.18 | 4.25 | 4.135 | -1.18% | 168 | 141,000 | 588,807 |
| 2019-07-03 | 4.285 | 4.23 | 4.295 | 4.185 | -1.51% | 118 | 59,800 | 252,409 |
| 2019-07-02 | 4.27 | 4.295 | 4.3 | 4.205 | +0.59% | 133 | 56,300 | 238,636 |
| 2019-07-01 | 4.325 | 4.27 | 4.41 | 4.23 | -2.18% | 264 | 158,600 | 684,093 |
| 2019-06-28 | 4.06 | 4.365 | 4.49 | 4.055 | +6.33% | 1256 | 1,428,800 | 6,164,726 |
| 2019-06-27 | 4.05 | 4.105 | 4.11 | 4.035 | +0.37% | 105 | 174,800 | 714,556 |
| 2019-06-26 | 4.04 | 4.09 | 4.095 | 4.025 | +0.62% | 117 | 62,400 | 254,077 |
| 2019-06-25 | 4.09 | 4.065 | 4.095 | 4.03 | -0.25% | 34 | 12,400 | 50,185 |
| 2019-06-24 | 4.18 | 4.075 | 4.18 | 4.025 | +0.49% | 56 | 122,000 | 496,697 |
| 2019-06-21 | 4.075 | 4.055 | 4.19 | 4.025 | -0.61% | 123 | 29,100 | 118,399 |
| 2019-06-20 | 4.005 | 4.08 | 4.085 | 3.955 | +0.87% | 285 | 672,000 | 2,716,764 |
| 2019-06-19 | 4.03 | 4.045 | 4.05 | 3.99 | +0.37% | 36 | 5,900 | 23,722 |
| 2019-06-18 | 4.005 | 4.03 | 4.035 | 4 | +0.37% | 33 | 49,500 | 198,693 |
| 2019-06-17 | 4.075 | 4.015 | 4.08 | 3.965 | -0.62% | 170 | 221,600 | 892,612 |
| 2019-06-14 | 4.11 | 4.04 | 4.11 | 4.025 | -1.34% | 108 | 35,800 | 145,102 |
| 2019-06-13 | 4.035 | 4.095 | 4.095 | 4.035 | +1.36% | 91 | 40,300 | 164,279 |
| 2019-06-11 | 3.97 | 4.04 | 4.1 | 3.97 | +1.25% | 537 | 359,600 | 1,452,035 |
| 2019-06-10 | 3.99 | 3.99 | 3.99 | 3.95 | +0.25% | 59 | 35,000 | 139,304 |
| 2019-06-07 | 3.965 | 3.98 | 4.65 | 3.855 | +1.92% | 301 | 350,200 | 1,397,532 |
| 2019-06-06 | 3.92 | 3.905 | 3.97 | 3.88 | -0.26% | 114 | 77,500 | 304,524 |
| 2019-06-05 | 3.975 | 3.915 | 3.985 | 3.855 | 0.00% | 114 | 151,000 | 591,200 |
| 2019-06-04 | 3.93 | 3.915 | 3.93 | 3.885 | 0.00% | 44 | 57,100 | 223,162 |
| 2019-06-03 | 4.005 | 3.915 | 4.005 | 3.88 | -0.25% | 506 | 255,000 | 999,116 |
| 2019-05-31 | 4.08 | 3.925 | 4.08 | 3.855 | -1.26% | 454 | 578,300 | 2,261,902 |
| 2019-05-30 | 4.025 | 3.975 | 4.03 | 3.97 | -0.50% | 37 | 49,300 | 196,987 |
| 2019-05-29 | 3.965 | 3.995 | 3.995 | 3.95 | 0.00% | 26 | 22,500 | 89,614 |
| 2019-05-28 | 3.975 | 3.995 | 4 | 3.95 | +0.25% | 48 | 40,700 | 161,908 |
| 2019-05-27 | 3.985 | 3.985 | 4.03 | 3.98 | +0.89% | 160 | 87,600 | 350,545 |
| 2019-05-24 | 3.97 | 3.95 | 3.99 | 3.9 | -0.75% | 182 | 202,300 | 795,709 |
| 2019-05-23 | 4.1 | 3.98 | 4.1 | 3.87 | -2.69% | 424 | 226,700 | 901,054 |
| 2019-05-22 | 4.06 | 4.09 | 4.115 | 4.04 | +0.49% | 72 | 31,800 | 129,323 |
| 2019-05-21 | 4.1 | 4.07 | 4.125 | 4.05 | -1.57% | 84 | 47,700 | 194,651 |
| 2019-05-20 | 4.075 | 4.135 | 4.145 | 4.07 | +1.10% | 41 | 27,300 | 111,817 |
| 2019-05-17 | 4.1 | 4.09 | 4.12 | 4.045 | -0.49% | 79 | 50,600 | 205,717 |
| 2019-05-16 | 4.105 | 4.11 | 4.11 | 4.065 | +0.24% | 33 | 8,700 | 35,666 |
| 2019-05-15 | 4.145 | 4.1 | 4.145 | 4.06 | +0.61% | 36 | 23,400 | 95,347 |
| 2019-05-14 | 4.14 | 4.075 | 4.155 | 4.075 | 0.00% | 21 | 41,900 | 171,071 |
| 2019-05-13 | 4.11 | 4.075 | 4.155 | 4.07 | -1.33% | 65 | 25,700 | 105,611 |
| 2019-05-10 | 4.1 | 4.13 | 4.135 | 4.06 | +0.85% | 36 | 105,300 | 429,159 |
| 2019-05-08 | 4.125 | 4.095 | 4.125 | 4.045 | +0.49% | 67 | 80,000 | 325,532 |
| 2019-05-07 | 4.14 | 4.075 | 4.14 | 4.075 | -0.97% | 77 | 82,500 | 336,663 |
| 2019-05-06 | 4.395 | 4.115 | 4.395 | 4.115 | -0.84% | 74 | 93,100 | 386,536 |
| 2019-05-03 | 4.08 | 4.15 | 4.185 | 4.065 | +0.73% | 176 | 194,700 | 799,720 |
| 2019-05-02 | 4.1 | 4.12 | 4.12 | 4.02 | +0.37% | 154 | 267,400 | 1,088,074 |
| 2019-04-30 | 4.13 | 4.105 | 4.15 | 4.1 | -0.48% | 92 | 29,800 | 122,292 |
| 2019-04-29 | 4.155 | 4.125 | 4.155 | 4.11 | -0.84% | 64 | 27,300 | 112,633 |
| 2019-04-26 | 4.205 | 4.16 | 4.22 | 4.135 | -0.48% | 56 | 63,700 | 265,355 |
| 2019-04-25 | 4.2 | 4.18 | 4.2 | 4.155 | +0.48% | 31 | 12,600 | 52,529 |
| 2019-04-24 | 4.17 | 4.16 | 4.17 | 4.155 | -0.36% | 21 | 5,800 | 24,172 |
| 2019-04-23 | 4.195 | 4.175 | 4.21 | 4.175 | +0.36% | 43 | 24,400 | 102,205 |
| 2019-04-22 | 4.185 | 4.16 | 4.205 | 4.15 | +0.60% | 33 | 34,200 | 143,495 |
| 2019-04-19 | 4.185 | 4.135 | 4.185 | 4.13 | -1.08% | 42 | 26,000 | 107,817 |
| 2019-04-18 | 4.165 | 4.18 | 4.21 | 4.14 | +0.60% | 79 | 42,100 | 175,886 |
| 2019-04-17 | 4.225 | 4.155 | 4.225 | 4.15 | -1.19% | 100 | 52,700 | 220,116 |
| 2019-04-16 | 4.27 | 4.205 | 4.27 | 4.18 | -1.18% | 92 | 88,400 | 373,006 |
| 2019-04-15 | 4.285 | 4.255 | 4.3 | 4.25 | -0.58% | 37 | 19,400 | 82,932 |
| 2019-04-12 | 4.295 | 4.28 | 4.295 | 4.215 | +0.47% | 37 | 75,500 | 319,836 |
| 2019-04-11 | 4.275 | 4.26 | 4.275 | 4.26 | -0.47% | 18 | 12,700 | 54,219 |
| 2019-04-10 | 4.28 | 4.28 | 4.29 | 4.24 | -0.47% | 67 | 26,400 | 112,873 |
| 2019-04-09 | 4.34 | 4.3 | 4.34 | 4.285 | -1.04% | 95 | 123,700 | 532,124 |
| 2019-04-08 | 4.36 | 4.345 | 4.395 | 4.335 | -1.14% | 35 | 9,600 | 41,808 |
| 2019-04-05 | 4.41 | 4.395 | 4.41 | 4.36 | +0.69% | 19 | 71,900 | 313,725 |
| 2019-04-04 | 4.36 | 4.365 | 4.42 | 4.36 | -0.80% | 54 | 52,600 | 231,150 |
| 2019-04-03 | 4.365 | 4.4 | 4.4 | 4.36 | +0.46% | 28 | 25,800 | 113,128 |
| 2019-04-02 | 4.41 | 4.38 | 4.435 | 4.37 | -0.57% | 62 | 51,400 | 225,952 |
| 2019-04-01 | 4.375 | 4.405 | 4.45 | 4.355 | -0.34% | 92 | 101,800 | 448,491 |
| 2019-03-29 | 4.38 | 4.42 | 4.45 | 4.33 | +1.38% | 89 | 49,300 | 218,251 |
| 2019-03-28 | 4.355 | 4.36 | 4.4 | 4.32 | +0.11% | 37 | 21,400 | 93,216 |
| 2019-03-27 | 4.375 | 4.355 | 4.41 | 4.3 | -1.02% | 34 | 57,000 | 246,099 |
| 2019-03-26 | 4.405 | 4.4 | 4.405 | 4.355 | +0.23% | 38 | 13,800 | 60,450 |
| 2019-03-25 | 4.41 | 4.39 | 4.465 | 4.335 | 0.00% | 93 | 72,700 | 320,000 |
| 2019-03-22 | 4.445 | 4.39 | 4.45 | 4.38 | -0.34% | 33 | 19,700 | 87,109 |
| 2019-03-21 | 4.45 | 4.405 | 4.45 | 4.37 | -0.34% | 33 | 10,900 | 47,837 |
| 2019-03-20 | 4.425 | 4.42 | 4.45 | 4.39 | -0.67% | 33 | 8,000 | 35,239 |
| 2019-03-19 | 4.45 | 4.45 | 4.5 | 4.4 | +0.91% | 235 | 74,300 | 330,993 |
| 2019-03-18 | 4.45 | 4.41 | 4.45 | 4.365 | +1.73% | 35 | 20,900 | 92,084 |
| 2019-03-15 | 4.41 | 4.335 | 4.45 | 4.315 | -1.70% | 61 | 73,400 | 323,022 |
| 2019-03-14 | 4.41 | 4.41 | 4.415 | 4.36 | +0.80% | 37 | 40,100 | 176,077 |
| 2019-03-13 | 4.375 | 4.375 | 4.425 | 4.37 | -0.11% | 21 | 7,300 | 31,988 |
| 2019-03-12 | 4.395 | 4.38 | 4.45 | 4.375 | -0.79% | 31 | 25,200 | 110,679 |
| 2019-03-11 | 4.445 | 4.415 | 4.46 | 4.3 | -0.56% | 61 | 70,700 | 311,573 |
| 2019-03-07 | 4.375 | 4.44 | 4.45 | 4.37 | +0.11% | 51 | 31,700 | 140,433 |
| 2019-03-06 | 4.32 | 4.435 | 4.45 | 4.315 | +2.31% | 102 | 198,900 | 873,746 |
| 2019-03-05 | 4.38 | 4.335 | 4.38 | 4.315 | -0.46% | 25 | 22,500 | 97,608 |
| 2019-03-04 | 4.4 | 4.355 | 4.4 | 4.29 | -1.02% | 87 | 27,100 | 117,474 |
| 2019-03-01 | 4.34 | 4.4 | 4.5 | 4.265 | +1.50% | 150 | 124,300 | 547,136 |
| 2019-02-28 | 4.425 | 4.335 | 4.425 | 4.225 | -0.80% | 56 | 9,500 | 41,107 |
| 2019-02-27 | 4.36 | 4.37 | 4.5 | 4.145 | +1.16% | 621 | 188,000 | 827,923 |
| 2019-02-26 | 4.305 | 4.32 | 4.465 | 4.21 | +0.35% | 290 | 166,400 | 727,365 |
| 2019-02-25 | 4.13 | 4.305 | 4.37 | 4.085 | +4.36% | 283 | 128,100 | 546,188 |
| 2019-02-22 | 4.025 | 4.125 | 4.16 | 4.025 | +0.12% | 33 | 42,700 | 176,215 |
| 2019-02-21 | 4.18 | 4.12 | 4.5 | 4.08 | -1.44% | 737 | 424,600 | 1,818,051 |
| 2019-02-20 | 4.19 | 4.18 | 4.19 | 4.115 | +0.48% | 44 | 13,600 | 56,484 |
| 2019-02-19 | 4.17 | 4.16 | 4.23 | 4.09 | -0.48% | 67 | 30,900 | 128,801 |
| 2019-02-18 | 4.225 | 4.18 | 4.25 | 4.15 | -0.83% | 57 | 10,200 | 42,805 |
| 2019-02-15 | 4.21 | 4.215 | 4.265 | 4.09 | +0.12% | 225 | 99,100 | 411,939 |
| 2019-02-14 | 4.34 | 4.21 | 4.35 | 4.11 | -2.66% | 218 | 116,200 | 487,152 |
| 2019-02-13 | 4.4 | 4.325 | 4.4 | 4.265 | -1.59% | 93 | 34,200 | 148,663 |
| 2019-02-12 | 4.4 | 4.395 | 4.42 | 4.335 | -0.11% | 86 | 19,400 | 85,114 |
| 2019-02-11 | 4.405 | 4.4 | 4.465 | 4.32 | -0.56% | 128 | 78,800 | 345,685 |
| 2019-02-08 | 4.41 | 4.425 | 4.49 | 4.345 | +0.91% | 130 | 117,800 | 522,127 |
| 2019-02-07 | 4.365 | 4.385 | 4.43 | 4.325 | +0.57% | 77 | 69,700 | 304,579 |
| 2019-02-06 | 4.49 | 4.36 | 4.5 | 4.35 | -1.80% | 106 | 69,300 | 305,442 |
| 2019-02-05 | 4.41 | 4.44 | 4.5 | 4.305 | +1.49% | 210 | 158,800 | 704,641 |
| 2019-02-04 | 4.455 | 4.375 | 4.5 | 4.16 | -1.24% | 207 | 159,500 | 701,742 |
| 2019-02-01 | 4.275 | 4.43 | 4.45 | 4.275 | +2.17% | 178 | 92,300 | 405,562 |
| 2019-01-31 | 4.256 | 4.336 | 4.336 | 4.256 | +0.51% | 49 | 30,300 | 131,006 |
| 2019-01-30 | 4.308 | 4.314 | 4.314 | 4.256 | +0.33% | 24 | 7,300 | 31,375 |
| 2019-01-29 | 4.262 | 4.3 | 4.336 | 4.204 | +1.65% | 81 | 26,800 | 114,884 |
| 2019-01-28 | 4.284 | 4.23 | 4.33 | 4.23 | -1.26% | 87 | 21,900 | 93,424 |
| 2019-01-25 | 4.314 | 4.284 | 4.32 | 4.206 | -0.83% | 64 | 34,200 | 146,980 |
| 2019-01-24 | 4.316 | 4.32 | 4.41 | 4.316 | -1.23% | 79 | 30,100 | 130,590 |
| 2019-01-23 | 4.346 | 4.374 | 4.376 | 4.316 | +2.20% | 45 | 24,300 | 105,851 |
| 2019-01-22 | 4.456 | 4.28 | 4.456 | 4.22 | -2.99% | 188 | 67,700 | 292,151 |
| 2019-01-21 | 4.466 | 4.412 | 4.466 | 4.408 | +0.27% | 43 | 34,600 | 153,242 |
| 2019-01-18 | 4.488 | 4.4 | 4.498 | 4.314 | -0.45% | 150 | 107,600 | 477,202 |
| 2019-01-17 | 4.136 | 4.42 | 4.6 | 4.08 | +6.92% | 777 | 339,300 | 1,467,406 |
| 2019-01-16 | 4.11 | 4.134 | 4.134 | 4.04 | +0.63% | 150 | 99,400 | 407,077 |
| 2019-01-15 | 4.148 | 4.108 | 4.16 | 4.04 | +0.15% | 65 | 84,800 | 348,479 |
| 2019-01-14 | 4.128 | 4.102 | 4.154 | 4.056 | -0.29% | 110 | 86,200 | 355,412 |
| 2019-01-11 | 4.07 | 4.114 | 4.118 | 4.046 | +1.68% | 80 | 54,900 | 223,762 |
| 2019-01-10 | 4.048 | 4.046 | 4.076 | 4.008 | -0.10% | 63 | 52,900 | 214,425 |
| 2019-01-09 | 4.008 | 4.05 | 4.05 | 3.962 | +1.76% | 182 | 70,900 | 284,350 |
| 2019-01-08 | 3.956 | 3.98 | 4.012 | 3.956 | +0.66% | 32 | 20,800 | 83,153 |
| 2019-01-04 | 4.004 | 3.954 | 4.004 | 3.91 | -0.15% | 42 | 18,300 | 72,879 |
| 2019-01-03 | 3.912 | 3.96 | 4.016 | 3.8 | 0.00% | 104 | 56,900 | 223,858 |