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) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 7.165 | 7.265 | 7.49 | 7 | +2.32% | 1455 | 2,112,100 | 15,304,156 |
| 2020-12-29 | 7.345 | 7.1 | 7.345 | 6.635 | -3.01% | 2936 | 3,410,600 | 23,766,185 |
| 2020-12-28 | 7.725 | 7.32 | 7.935 | 7.205 | -6.15% | 3000 | 3,943,700 | 29,295,075 |
| 2020-12-25 | 7.66 | 7.8 | 8.355 | 7.5 | +0.06% | 3112 | 3,213,000 | 25,732,716 |
| 2020-12-24 | 8.09 | 7.795 | 8.11 | 7.425 | -0.51% | 2841 | 2,508,600 | 19,431,723 |
| 2020-12-23 | 8.02 | 7.835 | 8.495 | 7.72 | -2.67% | 3572 | 3,166,300 | 25,515,199 |
| 2020-12-22 | 8.91 | 8.05 | 8.965 | 7.76 | -8.63% | 5497 | 4,707,500 | 38,281,666 |
| 2020-12-21 | 9.185 | 8.81 | 10 | 8.325 | -3.08% | 9409 | 10,404,600 | 95,392,285 |
| 2020-12-18 | 7.95 | 9.09 | 9.135 | 7.9 | +15.06% | 9635 | 10,585,400 | 92,160,393 |
| 2020-12-17 | 7.18 | 7.9 | 7.9 | 7.18 | +9.34% | 2903 | 2,979,900 | 22,826,223 |
| 2020-12-16 | 7.33 | 7.225 | 7.465 | 6.905 | -0.34% | 1621 | 1,616,700 | 11,713,281 |
| 2020-12-15 | 6.8 | 7.25 | 7.365 | 6.8 | +7.65% | 2949 | 3,343,200 | 24,181,871 |
| 2020-12-14 | 6.16 | 6.735 | 7.1 | 6.11 | +9.60% | 4054 | 3,837,000 | 25,517,380 |
| 2020-12-11 | 6.015 | 6.145 | 6.175 | 5.89 | +2.59% | 794 | 602,400 | 3,652,237 |
| 2020-12-10 | 5.775 | 5.99 | 6.35 | 5.615 | +2.22% | 1790 | 1,966,100 | 11,928,135 |
| 2020-12-09 | 5.68 | 5.86 | 5.91 | 5.665 | +2.09% | 422 | 411,200 | 2,397,729 |
| 2020-12-08 | 5.74 | 5.74 | 5.82 | 5.68 | -0.86% | 432 | 146,000 | 834,980 |
| 2020-12-07 | 5.855 | 5.79 | 5.87 | 5.59 | -1.11% | 710 | 600,700 | 3,447,769 |
| 2020-12-04 | 6.04 | 5.855 | 6.2 | 5.805 | -2.82% | 1033 | 902,500 | 5,421,650 |
| 2020-12-03 | 5.735 | 6.025 | 6.385 | 5.61 | +4.87% | 2705 | 2,381,400 | 14,332,561 |
| 2020-12-02 | 5.84 | 5.745 | 5.995 | 5.46 | -0.95% | 1829 | 1,535,100 | 8,825,045 |
| 2020-12-01 | 5.35 | 5.8 | 5.95 | 5.35 | +9.33% | 3836 | 3,366,600 | 19,030,536 |
| 2020-11-30 | 5.16 | 5.305 | 5.4 | 5.015 | +2.91% | 1981 | 1,538,700 | 8,148,843 |
| 2020-11-27 | 5.15 | 5.155 | 5.165 | 5.055 | +0.29% | 519 | 364,600 | 1,864,900 |
| 2020-11-26 | 5.025 | 5.14 | 5.185 | 4.945 | +3.63% | 1401 | 906,100 | 4,601,240 |
| 2020-11-25 | 4.915 | 4.96 | 5 | 4.915 | +0.92% | 621 | 418,800 | 2,075,788 |
| 2020-11-24 | 4.87 | 4.915 | 4.94 | 4.83 | +0.20% | 423 | 163,900 | 802,328 |
| 2020-11-23 | 4.785 | 4.905 | 4.94 | 4.78 | +2.29% | 977 | 388,200 | 1,889,796 |
| 2020-11-20 | 4.785 | 4.795 | 4.82 | 4.74 | +0.52% | 766 | 782,200 | 3,748,450 |
| 2020-11-19 | 4.745 | 4.77 | 4.795 | 4.71 | +0.32% | 775 | 432,800 | 2,062,380 |
| 2020-11-18 | 4.68 | 4.755 | 4.765 | 4.68 | +1.28% | 815 | 252,500 | 1,189,559 |
| 2020-11-17 | 4.645 | 4.695 | 4.72 | 4.635 | +1.19% | 712 | 359,400 | 1,685,152 |
| 2020-11-16 | 4.535 | 4.64 | 4.75 | 4.535 | +1.98% | 1451 | 550,100 | 2,560,913 |
| 2020-11-13 | 4.555 | 4.55 | 4.565 | 4.495 | +0.33% | 460 | 124,200 | 563,533 |
| 2020-11-12 | 4.475 | 4.535 | 4.56 | 4.475 | +0.67% | 577 | 166,000 | 750,116 |
| 2020-11-11 | 4.465 | 4.505 | 4.555 | 4.465 | +0.78% | 804 | 213,700 | 964,603 |
| 2020-11-10 | 4.48 | 4.47 | 4.535 | 4.45 | -0.22% | 1314 | 317,400 | 1,422,119 |
| 2020-11-09 | 4.4 | 4.48 | 4.575 | 4.4 | +1.47% | 1492 | 601,700 | 2,705,312 |
| 2020-11-06 | 4.365 | 4.415 | 4.42 | 4.325 | +0.46% | 940 | 351,700 | 1,545,496 |
| 2020-11-05 | 4.235 | 4.395 | 4.4 | 4.23 | +4.39% | 1499 | 494,500 | 2,133,659 |
| 2020-11-03 | 4.19 | 4.21 | 4.255 | 4.185 | +0.72% | 1200 | 686,200 | 2,896,926 |
| 2020-11-02 | 4.175 | 4.18 | 4.25 | 4.16 | -0.24% | 1528 | 602,800 | 2,532,054 |
| 2020-10-30 | 4.37 | 4.19 | 4.4 | 4.15 | -4.01% | 1183 | 1,614,200 | 6,807,282 |
| 2020-10-29 | 4.41 | 4.365 | 4.505 | 4.34 | -1.47% | 1032 | 351,400 | 1,540,342 |
| 2020-10-28 | 4.51 | 4.43 | 4.53 | 4.38 | -1.88% | 1210 | 985,900 | 4,373,698 |
| 2020-10-27 | 4.56 | 4.515 | 4.61 | 4.51 | -0.66% | 1474 | 595,600 | 2,711,241 |
| 2020-10-26 | 4.615 | 4.545 | 4.635 | 4.495 | -1.52% | 1525 | 677,600 | 3,087,465 |
| 2020-10-23 | 4.655 | 4.615 | 4.73 | 4.615 | -0.65% | 1098 | 277,800 | 1,296,287 |
| 2020-10-22 | 4.56 | 4.645 | 4.665 | 4.56 | +1.53% | 1120 | 323,700 | 1,498,132 |
| 2020-10-21 | 4.51 | 4.575 | 4.61 | 4.51 | +1.22% | 1007 | 177,900 | 809,530 |
| 2020-10-20 | 4.545 | 4.52 | 4.57 | 4.47 | -0.44% | 792 | 345,200 | 1,559,061 |
| 2020-10-19 | 4.535 | 4.54 | 4.575 | 4.53 | -0.22% | 1580 | 189,300 | 862,501 |
| 2020-10-16 | 4.56 | 4.55 | 4.585 | 4.53 | -0.55% | 611 | 214,300 | 972,706 |
| 2020-10-15 | 4.555 | 4.575 | 4.58 | 4.525 | +0.22% | 880 | 301,100 | 1,366,869 |
| 2020-10-14 | 4.615 | 4.565 | 4.675 | 4.56 | -1.19% | 758 | 369,700 | 1,695,610 |
| 2020-10-13 | 4.65 | 4.62 | 4.72 | 4.615 | -1.70% | 715 | 214,600 | 999,510 |
| 2020-10-12 | 4.695 | 4.7 | 4.71 | 4.65 | +0.21% | 953 | 151,600 | 711,498 |
| 2020-10-09 | 4.78 | 4.69 | 4.79 | 4.635 | -1.68% | 689 | 340,200 | 1,589,828 |
| 2020-10-08 | 4.77 | 4.77 | 4.795 | 4.705 | +0.74% | 584 | 250,700 | 1,194,511 |
| 2020-10-07 | 4.705 | 4.735 | 4.755 | 4.7 | +0.32% | 497 | 131,300 | 621,909 |
| 2020-10-06 | 4.72 | 4.72 | 4.77 | 4.67 | +0.21% | 592 | 176,000 | 833,138 |
| 2020-10-05 | 4.64 | 4.71 | 4.77 | 4.635 | +1.29% | 851 | 302,100 | 1,426,270 |
| 2020-10-02 | 4.65 | 4.65 | 4.685 | 4.63 | +0.22% | 368 | 70,500 | 328,668 |
| 2020-10-01 | 4.665 | 4.64 | 4.695 | 4.62 | +0.11% | 313 | 137,700 | 640,710 |
| 2020-09-30 | 4.665 | 4.635 | 4.67 | 4.625 | -0.22% | 195 | 50,100 | 232,929 |
| 2020-09-29 | 4.615 | 4.645 | 4.68 | 4.59 | +0.87% | 398 | 148,300 | 688,820 |
| 2020-09-28 | 4.585 | 4.605 | 4.665 | 4.57 | +0.11% | 334 | 115,800 | 535,358 |
| 2020-09-25 | 4.62 | 4.6 | 4.655 | 4.58 | -0.65% | 226 | 109,100 | 503,476 |
| 2020-09-24 | 4.67 | 4.63 | 4.67 | 4.62 | -1.28% | 210 | 65,700 | 304,787 |
| 2020-09-23 | 4.71 | 4.69 | 4.73 | 4.63 | +0.21% | 210 | 105,200 | 490,081 |
| 2020-09-22 | 4.585 | 4.68 | 4.74 | 4.58 | +1.52% | 282 | 83,900 | 391,593 |
| 2020-09-21 | 4.64 | 4.61 | 4.76 | 4.58 | -0.43% | 352 | 342,100 | 1,594,252 |
| 2020-09-18 | 4.77 | 4.63 | 4.795 | 4.61 | -3.24% | 433 | 499,700 | 2,335,137 |
| 2020-09-17 | 4.74 | 4.785 | 4.83 | 4.71 | +0.10% | 372 | 389,200 | 1,856,761 |
| 2020-09-16 | 4.845 | 4.78 | 4.94 | 4.73 | -1.24% | 493 | 420,500 | 2,034,782 |
| 2020-09-15 | 4.675 | 4.84 | 4.985 | 4.625 | +3.86% | 1050 | 1,023,800 | 4,951,338 |
| 2020-09-14 | 4.53 | 4.66 | 4.725 | 4.525 | +3.10% | 591 | 948,300 | 4,412,265 |
| 2020-09-11 | 4.53 | 4.52 | 4.58 | 4.48 | -0.55% | 242 | 212,800 | 960,900 |
| 2020-09-10 | 4.575 | 4.545 | 4.595 | 4.475 | -0.76% | 256 | 390,900 | 1,775,685 |
| 2020-09-09 | 4.48 | 4.58 | 4.59 | 4.375 | +1.89% | 335 | 319,700 | 1,444,523 |
| 2020-09-08 | 4.57 | 4.495 | 4.59 | 4.375 | -1.96% | 501 | 433,600 | 1,947,801 |
| 2020-09-07 | 4.68 | 4.585 | 4.745 | 4.54 | -1.82% | 430 | 652,100 | 3,017,010 |
| 2020-09-04 | 4.67 | 4.67 | 4.68 | 4.65 | 0.00% | 145 | 46,000 | 214,699 |
| 2020-09-03 | 4.725 | 4.67 | 4.75 | 4.665 | -0.95% | 207 | 130,900 | 616,669 |
| 2020-09-02 | 4.805 | 4.715 | 4.82 | 4.715 | -2.08% | 251 | 303,400 | 1,447,448 |
| 2020-09-01 | 4.855 | 4.815 | 4.875 | 4.795 | -0.82% | 269 | 191,200 | 922,774 |
| 2020-08-31 | 5.01 | 4.855 | 5.01 | 4.835 | -2.22% | 392 | 276,000 | 1,353,855 |
| 2020-08-28 | 4.985 | 4.965 | 5.045 | 4.895 | +0.81% | 649 | 829,600 | 4,123,200 |
| 2020-08-27 | 4.935 | 4.925 | 5 | 4.85 | +0.31% | 342 | 790,400 | 3,926,473 |
| 2020-08-26 | 4.92 | 4.91 | 5.15 | 4.825 | +0.72% | 1355 | 1,663,200 | 8,279,227 |
| 2020-08-25 | 4.935 | 4.875 | 5.03 | 4.85 | -1.81% | 391 | 406,600 | 1,999,678 |
| 2020-08-24 | 4.96 | 4.965 | 5.25 | 4.875 | +2.16% | 1094 | 689,500 | 3,449,060 |
| 2020-08-21 | 5.065 | 4.86 | 5.13 | 4.855 | -2.80% | 1867 | 1,640,300 | 8,159,866 |
| 2020-08-20 | 4.695 | 5 | 5.335 | 4.615 | +6.72% | 5396 | 5,211,800 | 26,364,293 |
| 2020-08-19 | 4.55 | 4.685 | 4.69 | 4.545 | +3.19% | 440 | 541,200 | 2,512,542 |
| 2020-08-18 | 4.7 | 4.54 | 4.775 | 4.465 | -3.30% | 1302 | 1,747,900 | 7,977,925 |
| 2020-08-17 | 4.83 | 4.695 | 4.83 | 4.635 | -2.59% | 848 | 1,007,600 | 4,747,107 |
| 2020-08-14 | 4.84 | 4.82 | 4.87 | 4.785 | -0.31% | 227 | 283,700 | 1,367,312 |
| 2020-08-13 | 4.785 | 4.835 | 4.875 | 4.745 | +0.83% | 385 | 624,800 | 2,999,551 |
| 2020-08-12 | 4.805 | 4.795 | 4.885 | 4.745 | -0.42% | 684 | 545,700 | 2,615,610 |
| 2020-08-11 | 4.715 | 4.815 | 5.24 | 4.71 | +2.34% | 2338 | 1,898,100 | 9,317,412 |
| 2020-08-10 | 4.685 | 4.705 | 4.745 | 4.53 | 0.00% | 893 | 807,600 | 3,736,658 |
| 2020-08-07 | 4.915 | 4.705 | 4.915 | 4.65 | -1.16% | 793 | 762,300 | 3,622,531 |
| 2020-08-06 | 4.82 | 4.76 | 4.99 | 4.72 | -3.84% | 2275 | 2,296,400 | 11,113,962 |
| 2020-08-05 | 4.325 | 4.95 | 5.44 | 4.245 | +14.98% | 10103 | 13,167,100 | 66,170,218 |
| 2020-08-04 | 4.405 | 4.305 | 4.425 | 4.23 | -2.05% | 917 | 1,628,800 | 7,000,543 |
| 2020-08-03 | 4.365 | 4.395 | 4.45 | 4.365 | +0.80% | 319 | 303,200 | 1,335,366 |
| 2020-07-31 | 4.39 | 4.36 | 4.455 | 4.31 | +1.28% | 657 | 1,313,100 | 5,767,236 |
| 2020-07-30 | 4.295 | 4.305 | 4.465 | 4.18 | +0.94% | 2062 | 1,750,900 | 7,620,456 |
| 2020-07-29 | 4.13 | 4.265 | 4.38 | 4.105 | +3.39% | 1171 | 1,783,300 | 7,581,892 |
| 2020-07-28 | 4.165 | 4.125 | 4.17 | 4.125 | -1.20% | 168 | 145,700 | 604,018 |
| 2020-07-27 | 4.175 | 4.175 | 4.18 | 4.11 | +0.48% | 196 | 140,800 | 584,274 |
| 2020-07-24 | 4.15 | 4.155 | 4.19 | 4.135 | -0.72% | 157 | 324,600 | 1,349,475 |
| 2020-07-23 | 4.15 | 4.185 | 4.375 | 4.09 | +0.84% | 286 | 419,300 | 1,753,462 |
| 2020-07-22 | 4.15 | 4.15 | 4.175 | 4.125 | +0.97% | 176 | 314,900 | 1,305,905 |
| 2020-07-21 | 4.13 | 4.11 | 4.17 | 4.095 | +0.61% | 223 | 262,700 | 1,087,343 |
| 2020-07-20 | 4.08 | 4.085 | 4.14 | 4.065 | -1.33% | 275 | 758,400 | 3,120,398 |
| 2020-07-17 | 4.09 | 4.14 | 4.16 | 4.06 | +2.10% | 352 | 319,000 | 1,316,492 |
| 2020-07-16 | 4.095 | 4.055 | 4.26 | 4 | +0.62% | 1651 | 2,295,500 | 9,419,529 |
| 2020-07-15 | 4.05 | 4.03 | 4.1 | 4 | -0.12% | 329 | 350,200 | 1,421,347 |
| 2020-07-14 | 4.06 | 4.035 | 4.08 | 3.985 | -0.74% | 349 | 440,000 | 1,765,568 |
| 2020-07-13 | 4.05 | 4.065 | 4.095 | 4 | 0.00% | 430 | 924,400 | 3,733,677 |
| 2020-07-10 | 4.105 | 4.065 | 4.16 | 4.035 | -1.93% | 308 | 492,300 | 2,000,195 |
| 2020-07-09 | 4.16 | 4.145 | 4.23 | 4.075 | +0.48% | 518 | 472,700 | 1,955,431 |
| 2020-07-08 | 4.155 | 4.125 | 4.175 | 4.11 | -0.84% | 154 | 123,700 | 512,785 |
| 2020-07-07 | 4.195 | 4.16 | 4.195 | 4.125 | -0.36% | 162 | 134,600 | 559,220 |
| 2020-07-06 | 4.165 | 4.175 | 4.265 | 4.115 | +1.21% | 824 | 785,200 | 3,291,568 |
| 2020-07-03 | 4.115 | 4.125 | 4.18 | 4.07 | +0.36% | 386 | 835,300 | 3,439,790 |
| 2020-07-02 | 4.035 | 4.11 | 4.12 | 4.035 | +0.74% | 172 | 235,300 | 965,104 |
| 2020-06-30 | 4.11 | 4.08 | 4.11 | 4.01 | +0.74% | 191 | 437,500 | 1,789,435 |
| 2020-06-29 | 4.06 | 4.05 | 4.12 | 4.02 | -1.22% | 155 | 132,400 | 537,415 |
| 2020-06-26 | 4.05 | 4.1 | 4.115 | 4.05 | +0.74% | 174 | 251,000 | 1,026,195 |
| 2020-06-25 | 4.015 | 4.07 | 4.13 | 4.015 | +0.25% | 183 | 197,400 | 803,784 |
| 2020-06-23 | 4.09 | 4.06 | 4.135 | 4.06 | -0.61% | 260 | 419,300 | 1,717,485 |
| 2020-06-22 | 4.15 | 4.085 | 4.155 | 4.085 | -1.68% | 164 | 134,700 | 552,820 |
| 2020-06-19 | 4.055 | 4.155 | 4.16 | 4.055 | +1.71% | 333 | 580,000 | 2,393,935 |
| 2020-06-18 | 4.045 | 4.085 | 4.11 | 4.01 | +0.86% | 309 | 498,400 | 2,029,997 |
| 2020-06-17 | 4.045 | 4.05 | 4.065 | 4.01 | +0.12% | 194 | 236,900 | 958,208 |
| 2020-06-16 | 4.045 | 4.045 | 4.05 | 3.965 | +0.75% | 264 | 256,100 | 1,025,810 |
| 2020-06-15 | 4.015 | 4.015 | 4.04 | 3.965 | +0.12% | 251 | 249,700 | 998,045 |
| 2020-06-11 | 4.03 | 4.01 | 4.05 | 4 | -0.62% | 266 | 297,500 | 1,194,076 |
| 2020-06-10 | 4.06 | 4.035 | 4.075 | 4.025 | -0.37% | 193 | 200,800 | 811,897 |
| 2020-06-09 | 4.07 | 4.05 | 4.1 | 4.015 | -1.10% | 272 | 285,600 | 1,153,690 |
| 2020-06-08 | 4.08 | 4.095 | 4.125 | 4.035 | +1.36% | 485 | 402,300 | 1,647,125 |
| 2020-06-05 | 4.04 | 4.04 | 4.085 | 4.02 | +0.37% | 234 | 293,400 | 1,186,155 |
| 2020-06-04 | 4.1 | 4.025 | 4.1 | 4.025 | -0.98% | 232 | 236,800 | 956,432 |
| 2020-06-03 | 4.03 | 4.065 | 4.08 | 4.03 | +1.12% | 338 | 314,500 | 1,274,432 |
| 2020-06-02 | 4.055 | 4.02 | 4.075 | 4.01 | 0.00% | 500 | 898,500 | 3,615,474 |
| 2020-06-01 | 4.14 | 4.02 | 4.14 | 3.99 | -1.95% | 631 | 1,197,600 | 4,845,253 |
| 2020-05-29 | 4.15 | 4.1 | 4.15 | 4.08 | -0.49% | 279 | 320,100 | 1,314,556 |
| 2020-05-28 | 4.26 | 4.12 | 4.26 | 4.07 | -3.17% | 1139 | 2,587,400 | 10,626,564 |
| 2020-05-27 | 4.19 | 4.255 | 4.345 | 4.19 | +2.16% | 704 | 866,700 | 3,692,126 |
| 2020-05-26 | 4.17 | 4.165 | 4.25 | 4.14 | -0.12% | 556 | 765,300 | 3,220,353 |
| 2020-05-25 | 4.055 | 4.17 | 4.21 | 4.055 | +1.21% | 452 | 430,400 | 1,788,122 |
| 2020-05-22 | 4.16 | 4.12 | 4.17 | 4.075 | -0.12% | 299 | 373,500 | 1,530,347 |
| 2020-05-21 | 4.245 | 4.125 | 4.28 | 4.115 | -2.48% | 474 | 322,100 | 1,345,251 |
| 2020-05-20 | 4.095 | 4.23 | 4.28 | 4.07 | +2.55% | 696 | 1,300,000 | 5,447,881 |
| 2020-05-19 | 4.095 | 4.125 | 4.18 | 4.02 | +1.60% | 446 | 934,200 | 3,835,073 |
| 2020-05-18 | 4.045 | 4.06 | 4.08 | 3.975 | +0.87% | 335 | 734,200 | 2,965,552 |
| 2020-05-15 | 3.99 | 4.025 | 4.08 | 3.96 | +1.51% | 304 | 503,000 | 2,021,171 |
| 2020-05-14 | 4.01 | 3.965 | 4.045 | 3.955 | -0.50% | 148 | 149,400 | 594,782 |
| 2020-05-13 | 4.065 | 3.985 | 4.065 | 3.95 | -1.48% | 332 | 429,000 | 1,711,847 |
| 2020-05-12 | 4.075 | 4.045 | 4.105 | 3.94 | -1.70% | 595 | 1,370,500 | 5,479,689 |
| 2020-05-08 | 4.02 | 4.115 | 4.16 | 3.965 | +3.52% | 591 | 934,000 | 3,797,597 |
| 2020-05-07 | 3.995 | 3.975 | 4.02 | 3.955 | +0.38% | 271 | 128,000 | 511,463 |
| 2020-05-06 | 4.07 | 3.96 | 4.07 | 3.9 | -1.86% | 791 | 1,439,200 | 5,706,098 |
| 2020-05-05 | 4.09 | 4.035 | 4.11 | 4.025 | +0.62% | 320 | 547,300 | 2,216,851 |
| 2020-05-04 | 4.04 | 4.01 | 4.075 | 3.995 | -0.74% | 426 | 365,900 | 1,473,243 |
| 2020-04-30 | 4.2 | 4.04 | 4.24 | 4.01 | -3.81% | 894 | 1,788,400 | 7,313,492 |
| 2020-04-29 | 4.125 | 4.2 | 4.4 | 4.025 | +2.94% | 1408 | 2,125,100 | 8,933,425 |
| 2020-04-28 | 4.09 | 4.08 | 4.2 | 4.005 | -0.24% | 713 | 880,100 | 3,628,615 |
| 2020-04-27 | 3.95 | 4.09 | 4.095 | 3.885 | +2.12% | 439 | 641,400 | 2,590,093 |
| 2020-04-24 | 4.05 | 4.005 | 4.095 | 3.9 | -0.99% | 688 | 1,181,200 | 4,700,807 |
| 2020-04-23 | 3.985 | 4.045 | 4.12 | 3.955 | +0.37% | 770 | 1,238,200 | 5,003,179 |
| 2020-04-22 | 3.81 | 4.03 | 4.3 | 3.735 | +6.75% | 2824 | 5,268,600 | 21,149,477 |
| 2020-04-21 | 3.76 | 3.775 | 3.82 | 3.69 | -0.53% | 539 | 879,400 | 3,307,747 |
| 2020-04-20 | 3.77 | 3.795 | 3.83 | 3.62 | +0.66% | 503 | 777,200 | 2,931,103 |
| 2020-04-17 | 3.81 | 3.77 | 3.82 | 3.695 | -0.66% | 607 | 1,057,700 | 3,941,792 |
| 2020-04-16 | 3.66 | 3.795 | 3.815 | 3.66 | +3.55% | 662 | 910,000 | 3,417,440 |
| 2020-04-15 | 3.84 | 3.665 | 3.84 | 3.655 | -3.55% | 599 | 731,200 | 2,714,332 |
| 2020-04-14 | 3.83 | 3.8 | 3.87 | 3.78 | +0.40% | 508 | 453,900 | 1,736,425 |
| 2020-04-13 | 3.93 | 3.785 | 3.98 | 3.745 | -3.69% | 804 | 1,325,400 | 5,056,823 |
| 2020-04-10 | 3.84 | 3.93 | 4.095 | 3.755 | +3.42% | 1637 | 3,088,000 | 12,227,317 |
| 2020-04-09 | 3.71 | 3.8 | 3.96 | 3.69 | +3.12% | 1334 | 1,897,600 | 7,267,760 |
| 2020-04-08 | 3.64 | 3.685 | 3.765 | 3.57 | +1.80% | 691 | 1,619,400 | 5,908,228 |
| 2020-04-07 | 3.75 | 3.62 | 3.86 | 3.62 | -3.08% | 980 | 1,651,200 | 6,225,591 |
| 2020-04-06 | 3.61 | 3.735 | 3.77 | 3.61 | +1.63% | 463 | 185,800 | 688,340 |
| 2020-04-03 | 3.695 | 3.675 | 3.725 | 3.62 | +0.41% | 494 | 896,300 | 3,295,195 |
| 2020-04-02 | 3.77 | 3.66 | 3.9 | 3.5 | -2.53% | 1202 | 2,595,100 | 9,380,557 |
| 2020-04-01 | 3.75 | 3.755 | 3.78 | 3.52 | +0.40% | 581 | 655,800 | 2,436,679 |
| 2020-03-31 | 3.565 | 3.74 | 3.835 | 3.565 | +5.50% | 952 | 2,021,200 | 7,496,425 |
| 2020-03-30 | 3.415 | 3.545 | 3.7 | 3.39 | +2.31% | 1268 | 1,376,300 | 4,921,328 |
| 2020-03-27 | 3.455 | 3.465 | 3.55 | 3.39 | +1.17% | 1003 | 846,100 | 2,947,345 |
| 2020-03-26 | 3.465 | 3.425 | 3.485 | 3.375 | 0.00% | 520 | 430,600 | 1,469,188 |
| 2020-03-25 | 3.465 | 3.425 | 3.6 | 3.375 | -0.58% | 959 | 1,667,500 | 5,785,101 |
| 2020-03-24 | 3.44 | 3.445 | 3.7 | 3.42 | +1.32% | 708 | 1,044,800 | 3,633,750 |
| 2020-03-23 | 3.8 | 3.4 | 3.8 | 3.25 | -2.58% | 427 | 318,800 | 1,069,620 |
| 2020-03-20 | 3.365 | 3.49 | 3.85 | 3.205 | +4.49% | 659 | 1,397,700 | 4,789,756 |
| 2020-03-19 | 3.4 | 3.34 | 3.4 | 3.135 | +4.37% | 586 | 1,571,600 | 5,065,465 |
| 2020-03-18 | 3.37 | 3.2 | 3.375 | 3.195 | -4.76% | 388 | 798,800 | 2,593,996 |
| 2020-03-17 | 3.37 | 3.36 | 3.425 | 3.32 | -0.30% | 387 | 326,800 | 1,101,440 |
| 2020-03-16 | 3.495 | 3.37 | 3.495 | 3.3 | -4.80% | 904 | 2,339,700 | 7,871,043 |
| 2020-03-13 | 3.61 | 3.54 | 3.62 | 3.5 | -0.28% | 458 | 3,608,300 | 12,857,446 |
| 2020-03-12 | 3.8 | 3.55 | 3.855 | 3.5 | -10.13% | 760 | 2,482,900 | 9,052,736 |
| 2020-03-11 | 3.955 | 3.95 | 4.06 | 3.85 | +1.28% | 364 | 621,900 | 2,457,596 |
| 2020-03-10 | 3.77 | 3.9 | 4.07 | 3.485 | -6.81% | 918 | 1,437,400 | 5,570,990 |
| 2020-03-06 | 4.495 | 4.185 | 4.495 | 4.185 | -5.96% | 524 | 477,300 | 2,037,839 |
| 2020-03-05 | 4.495 | 4.45 | 4.525 | 4.435 | -1.00% | 110 | 225,900 | 1,006,481 |
| 2020-03-04 | 4.42 | 4.495 | 4.515 | 4.33 | +1.93% | 362 | 1,103,000 | 4,878,867 |
| 2020-03-03 | 4.335 | 4.41 | 4.42 | 4.2 | +1.50% | 217 | 286,400 | 1,247,897 |
| 2020-03-02 | 4.39 | 4.345 | 4.51 | 4.305 | +0.23% | 432 | 671,100 | 2,958,941 |
| 2020-02-28 | 4.7 | 4.335 | 4.7 | 4.2 | -7.37% | 1024 | 3,585,200 | 15,403,904 |
| 2020-02-27 | 4.795 | 4.68 | 4.795 | 4.61 | -1.68% | 229 | 307,400 | 1,443,993 |
| 2020-02-26 | 4.88 | 4.76 | 4.88 | 4.67 | -1.86% | 459 | 393,200 | 1,875,095 |
| 2020-02-25 | 4.93 | 4.85 | 4.96 | 4.8 | -2.61% | 545 | 606,200 | 2,947,496 |
| 2020-02-21 | 4.98 | 4.98 | 5.02 | 4.96 | 0.00% | 256 | 260,700 | 1,301,934 |
| 2020-02-20 | 4.975 | 4.98 | 4.985 | 4.95 | +1.12% | 102 | 184,300 | 916,007 |
| 2020-02-19 | 4.955 | 4.925 | 4.98 | 4.9 | -0.10% | 146 | 163,500 | 804,586 |
| 2020-02-18 | 5 | 4.93 | 5 | 4.9 | -2.47% | 454 | 456,900 | 2,256,539 |
| 2020-02-17 | 4.94 | 5.055 | 5.14 | 4.935 | +2.22% | 697 | 939,200 | 4,722,804 |
| 2020-02-14 | 4.915 | 4.945 | 5.005 | 4.905 | -0.60% | 200 | 629,500 | 3,115,010 |
| 2020-02-13 | 4.925 | 4.975 | 5.03 | 4.875 | +1.74% | 590 | 1,100,700 | 5,438,803 |
| 2020-02-12 | 4.92 | 4.89 | 4.925 | 4.83 | -0.41% | 195 | 214,400 | 1,046,868 |
| 2020-02-11 | 4.92 | 4.91 | 4.92 | 4.855 | +0.82% | 136 | 177,900 | 869,172 |
| 2020-02-10 | 4.9 | 4.87 | 4.96 | 4.765 | -0.20% | 256 | 858,300 | 4,166,941 |
| 2020-02-07 | 4.9 | 4.88 | 4.97 | 4.835 | -0.51% | 191 | 572,300 | 2,806,900 |
| 2020-02-06 | 4.995 | 4.905 | 5.075 | 4.78 | -1.41% | 725 | 1,281,900 | 6,231,777 |
| 2020-02-05 | 5 | 4.975 | 5 | 4.915 | -0.30% | 151 | 178,400 | 882,495 |
| 2020-02-04 | 4.93 | 4.99 | 5.02 | 4.9 | +0.50% | 241 | 424,600 | 2,102,146 |
| 2020-02-03 | 5.05 | 4.965 | 5.05 | 4.915 | -0.80% | 259 | 745,900 | 3,689,826 |
| 2020-01-31 | 5.025 | 5.005 | 5.05 | 5 | -0.30% | 116 | 308,600 | 1,545,332 |
| 2020-01-30 | 5.015 | 5.02 | 5.055 | 4.98 | -0.69% | 137 | 272,300 | 1,360,714 |
| 2020-01-29 | 5.05 | 5.055 | 5.14 | 4.96 | +1.10% | 269 | 271,600 | 1,366,237 |
| 2020-01-28 | 5.02 | 5 | 5.32 | 4.965 | +0.10% | 1002 | 1,293,700 | 6,614,214 |
| 2020-01-27 | 5.02 | 4.995 | 5.02 | 4.85 | -0.30% | 390 | 607,200 | 2,981,533 |
| 2020-01-24 | 4.98 | 5.01 | 5.075 | 4.91 | -0.30% | 205 | 214,000 | 1,068,979 |
| 2020-01-23 | 5.125 | 5.025 | 5.125 | 4.945 | -0.89% | 259 | 667,000 | 3,342,254 |
| 2020-01-22 | 5.08 | 5.07 | 5.13 | 5.065 | -0.20% | 120 | 55,600 | 283,350 |
| 2020-01-21 | 5.18 | 5.08 | 5.18 | 5.08 | -0.78% | 249 | 655,700 | 3,356,723 |
| 2020-01-20 | 5.155 | 5.12 | 5.215 | 5.11 | +0.29% | 486 | 554,400 | 2,850,469 |
| 2020-01-17 | 5.04 | 5.105 | 5.155 | 5.035 | +0.29% | 264 | 315,800 | 1,610,532 |
| 2020-01-16 | 5.1 | 5.09 | 5.11 | 5.035 | 0.00% | 213 | 234,700 | 1,189,126 |
| 2020-01-15 | 5.12 | 5.09 | 5.195 | 5.005 | -1.17% | 318 | 531,100 | 2,689,648 |
| 2020-01-14 | 5.19 | 5.15 | 5.2 | 5.1 | 0.00% | 184 | 262,300 | 1,352,126 |
| 2020-01-13 | 5.08 | 5.15 | 5.35 | 5.02 | +1.68% | 656 | 1,752,900 | 9,074,450 |
| 2020-01-10 | 5 | 5.065 | 5.335 | 4.98 | +2.43% | 854 | 1,432,500 | 7,286,639 |
| 2020-01-09 | 5.005 | 4.945 | 5.095 | 4.945 | -1.10% | 339 | 485,900 | 2,449,360 |
| 2020-01-08 | 4.98 | 5 | 5.1 | 4.92 | -0.50% | 429 | 567,900 | 2,838,112 |
| 2020-01-06 | 4.975 | 5.025 | 5.15 | 4.975 | +0.50% | 385 | 576,400 | 2,924,579 |
| 2020-01-03 | 4.92 | 5 | 5.085 | 4.92 | 0.00% | 516 | 769,300 | 3,841,605 |