Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3.04 | 3.1 | 3.1 | 3.04 | 0.00% | 4 | 11,000 | 33,980 |
| 2018-12-27 | 3.1 | 3.1 | 3.12 | 3.1 | +3.33% | 5 | 6,000 | 18,660 |
| 2018-12-26 | 3.08 | 3 | 3.08 | 3 | -3.85% | 14 | 37,000 | 111,980 |
| 2018-12-25 | 3.14 | 3.12 | 3.14 | 3.12 | -1.27% | 2 | 2,000 | 6,260 |
| 2018-12-24 | 3.2 | 3.16 | 3.2 | 3.16 | -3.66% | 4 | 6,000 | 19,040 |
| 2018-12-21 | 3.22 | 3.28 | 3.28 | 3.2 | +1.86% | 7 | 69,000 | 220,900 |
| 2018-12-20 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 1 | 1,000 | 3,220 |
| 2018-12-19 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | 1 | 2,000 | 6,520 |
| 2018-12-18 | 3.22 | 3.36 | 3.36 | 3.22 | +4.35% | 3 | 3,000 | 9,800 |
| 2018-12-14 | 3.24 | 3.22 | 3.24 | 3.22 | -0.62% | 4 | 10,000 | 32,320 |
| 2018-12-11 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 1 | 1,000 | 3,240 |
| 2018-12-07 | 3.24 | 3.3 | 3.3 | 3.24 | -1.79% | 3 | 12,000 | 39,000 |
| 2018-12-06 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 1 | 1,000 | 3,360 |
| 2018-12-05 | 3.36 | 3.36 | 3.36 | 3.36 | +4.35% | 1 | 1,000 | 3,360 |
| 2018-12-04 | 3.28 | 3.22 | 3.28 | 3.22 | -2.42% | 3 | 7,000 | 22,860 |
| 2018-12-03 | 3.3 | 3.3 | 3.3 | 3.3 | +3.77% | 2 | 11,000 | 36,300 |
| 2018-11-28 | 3.3 | 3.18 | 3.3 | 3.18 | -4.22% | 9 | 25,000 | 81,740 |
| 2018-11-27 | 3.32 | 3.32 | 3.32 | 3.26 | +0.61% | 12 | 22,000 | 72,580 |
| 2018-11-26 | 3.32 | 3.3 | 3.32 | 3.3 | -0.60% | 2 | 2,000 | 6,620 |
| 2018-11-22 | 3.32 | 3.32 | 3.32 | 3.32 | +0.61% | 1 | 1,000 | 3,320 |
| 2018-11-21 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 2 | 2,000 | 6,600 |
| 2018-11-20 | 3.3 | 3.3 | 3.3 | 3.3 | +1.23% | 1 | 1,000 | 3,300 |
| 2018-11-19 | 3.18 | 3.26 | 3.98 | 3.18 | +3.16% | 33 | 115,000 | 410,400 |
| 2018-11-16 | 3.12 | 3.16 | 3.16 | 3.12 | +1.28% | 3 | 3,000 | 9,420 |
| 2018-11-15 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 1 | 1,000 | 3,120 |
| 2018-11-14 | 3.02 | 3.14 | 3.14 | 3.02 | +2.61% | 4 | 4,000 | 12,400 |
| 2018-11-13 | 3.12 | 3.06 | 3.12 | 3.06 | -0.65% | 9 | 18,000 | 55,880 |
| 2018-11-12 | 3.14 | 3.08 | 3.2 | 3 | -6.67% | 39 | 152,000 | 462,760 |
| 2018-11-09 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 2 | 451,000 | 1,488,300 |
| 2018-11-08 | 3.06 | 3.3 | 4.26 | 2.6 | +6.45% | 71 | 255,000 | 853,340 |
| 2018-11-07 | 3.14 | 3.1 | 3.14 | 3.1 | -4.32% | 5 | 10,000 | 31,100 |
| 2018-11-06 | 3.24 | 3.24 | 3.24 | 3.24 | +3.18% | 1 | 1,000 | 3,240 |
| 2018-10-31 | 3.2 | 3.14 | 3.25 | 3.12 | -3.09% | 9 | 12,000 | 37,930 |
| 2018-10-30 | 3.25 | 3.24 | 3.25 | 3.24 | -1.82% | 3 | 6,000 | 19,490 |
| 2018-10-29 | 3.2 | 3.3 | 3.39 | 3.2 | -5.17% | 19 | 112,000 | 359,560 |
| 2018-10-26 | 3.25 | 3.48 | 3.48 | 3 | -0.57% | 25 | 553,000 | 1,665,750 |
| 2018-10-22 | 3.5 | 3.5 | 3.5 | 3.5 | +0.86% | 1 | 2,000 | 7,000 |
| 2018-10-19 | 3.35 | 3.47 | 3.59 | 3.31 | -0.86% | 8 | 12,000 | 40,460 |
| 2018-10-17 | 3.5 | 3.5 | 3.5 | 3.5 | +0.86% | 1 | 1,000 | 3,500 |
| 2018-10-12 | 3.47 | 3.47 | 3.47 | 3.47 | +4.52% | 1 | 1,000 | 3,470 |
| 2018-10-11 | 3.59 | 3.32 | 3.59 | 3.32 | -7.78% | 8 | 9,000 | 30,580 |
| 2018-10-08 | 3.6 | 3.6 | 3.6 | 3.6 | -1.64% | 3 | 6,000 | 21,600 |
| 2018-10-05 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 1 | 1,000 | 3,660 |
| 2018-10-02 | 3.81 | 3.8 | 3.81 | 3.8 | +6.44% | 3 | 3,000 | 11,410 |
| 2018-10-01 | 3.69 | 3.57 | 3.69 | 3.57 | +0.56% | 2 | 2,000 | 7,260 |
| 2018-09-27 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 1 | 1,000 | 3,550 |
| 2018-09-26 | 3.55 | 3.6 | 3.6 | 3.55 | -2.70% | 2 | 2,000 | 7,150 |
| 2018-09-24 | 3.7 | 3.7 | 3.7 | 3.7 | 0.00% | 2 | 2,000 | 7,400 |
| 2018-09-19 | 3.5 | 3.7 | 3.77 | 3.5 | +5.71% | 5 | 8,000 | 28,970 |
| 2018-09-17 | 3.4 | 3.5 | 3.5 | 3.4 | 0.00% | 6 | 8,000 | 27,590 |
| 2018-09-14 | 3.45 | 3.5 | 3.51 | 3.45 | +0.29% | 3 | 6,000 | 20,990 |
| 2018-09-13 | 3.3 | 3.49 | 3.49 | 3.3 | +2.65% | 2 | 102,000 | 337,170 |
| 2018-09-12 | 3.47 | 3.4 | 3.48 | 3.23 | +2.72% | 4 | 4,000 | 13,580 |
| 2018-09-11 | 3.33 | 3.31 | 3.33 | 3.31 | -7.28% | 2 | 4,000 | 13,260 |
| 2018-09-06 | 3.57 | 3.57 | 3.6 | 3.33 | -3.51% | 25 | 32,000 | 111,330 |
| 2018-09-05 | 3.7 | 3.7 | 3.7 | 3.7 | +3.35% | 1 | 1,000 | 3,700 |
| 2018-09-04 | 3.67 | 3.58 | 3.75 | 3.3 | -4.28% | 27 | 330,000 | 1,113,050 |
| 2018-08-31 | 3.55 | 3.74 | 3.74 | 3.55 | +1.08% | 3 | 4,000 | 14,700 |
| 2018-08-30 | 3.72 | 3.7 | 3.79 | 3.68 | -5.13% | 5 | 8,000 | 29,650 |
| 2018-08-29 | 4.35 | 3.9 | 4.75 | 3.88 | -1.27% | 18 | 25,000 | 104,310 |
| 2018-08-27 | 3.95 | 3.95 | 3.95 | 3.95 | +2.33% | 1 | 3,000 | 11,850 |
| 2018-08-21 | 3.81 | 3.86 | 3.86 | 3.71 | -2.28% | 7 | 7,000 | 26,500 |
| 2018-08-20 | 4.27 | 3.95 | 4.6 | 3.88 | -1.25% | 25 | 55,000 | 227,240 |
| 2018-08-17 | 3.72 | 4 | 4 | 3.65 | +11.11% | 31 | 125,000 | 472,210 |
| 2018-08-15 | 3.77 | 3.6 | 3.77 | 3.6 | -2.70% | 3 | 3,000 | 10,970 |
| 2018-08-13 | 3.72 | 3.7 | 3.72 | 3.6 | +7.87% | 4 | 10,000 | 37,000 |
| 2018-08-10 | 3.57 | 3.43 | 3.57 | 3.43 | -2.83% | 5 | 28,000 | 96,750 |
| 2018-08-09 | 3.5 | 3.53 | 3.6 | 3.49 | +0.86% | 11 | 22,000 | 77,710 |
| 2018-08-08 | 3.51 | 3.5 | 3.51 | 3.5 | -3.58% | 2 | 2,000 | 7,010 |
| 2018-08-07 | 3.62 | 3.63 | 3.63 | 3.62 | +3.42% | 2 | 2,000 | 7,250 |
| 2018-08-06 | 3.78 | 3.51 | 3.78 | 3.51 | -5.14% | 10 | 12,000 | 43,370 |
| 2018-08-02 | 3.51 | 3.7 | 3.7 | 3.51 | +3.64% | 4 | 30,000 | 110,510 |
| 2018-08-01 | 3.57 | 3.57 | 3.57 | 3.57 | -5.56% | 1 | 1,000 | 3,570 |
| 2018-07-31 | 3.65 | 3.78 | 3.78 | 3.49 | -2.58% | 17 | 34,000 | 123,900 |
| 2018-07-30 | 3.88 | 3.88 | 3.89 | 3.65 | +2.11% | 5 | 23,000 | 87,650 |
| 2018-07-27 | 3.74 | 3.8 | 3.9 | 3.73 | -4.76% | 11 | 44,000 | 167,050 |
| 2018-07-26 | 3.9 | 3.99 | 4.75 | 3.9 | +2.31% | 9 | 13,000 | 54,410 |
| 2018-07-24 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 1 | 1,000 | 3,900 |
| 2018-07-20 | 3.8 | 3.9 | 3.9 | 3.8 | +2.63% | 3 | 13,000 | 49,600 |
| 2018-07-19 | 4.2 | 3.8 | 4.2 | 3.61 | -2.56% | 5 | 10,000 | 38,470 |
| 2018-07-18 | 3.75 | 3.9 | 4.2 | 3.75 | +6.85% | 11 | 46,000 | 178,450 |
| 2018-07-17 | 3.47 | 3.65 | 3.79 | 3.47 | -3.18% | 3 | 9,000 | 32,410 |
| 2018-07-16 | 3.76 | 3.77 | 3.77 | 3.76 | +5.31% | 2 | 3,000 | 11,290 |
| 2018-07-13 | 3.88 | 3.58 | 3.88 | 3.58 | -5.79% | 7 | 12,000 | 44,540 |
| 2018-07-12 | 3.77 | 3.8 | 3.8 | 3.7 | 0.00% | 8 | 22,000 | 83,350 |
| 2018-07-11 | 3.8 | 3.8 | 3.8 | 3.63 | +0.26% | 4 | 12,000 | 45,330 |
| 2018-07-10 | 3.79 | 3.79 | 3.79 | 3.79 | +9.86% | 1 | 5,000 | 18,950 |
| 2018-07-09 | 3.38 | 3.45 | 3.46 | 3.38 | -5.99% | 6 | 7,000 | 24,010 |
| 2018-07-05 | 3.67 | 3.67 | 3.67 | 3.67 | -2.39% | 1 | 1,000 | 3,670 |
| 2018-07-03 | 3.02 | 3.76 | 3.76 | 3.01 | 0.00% | 3 | 9,000 | 27,900 |
| 2018-07-02 | 3.8 | 3.76 | 3.8 | 2.4 | -0.53% | 63 | 147,000 | 485,210 |
| 2018-06-29 | 3.6 | 3.78 | 3.78 | 3.6 | +4.71% | 2 | 3,000 | 11,160 |
| 2018-06-28 | 3.63 | 3.61 | 3.63 | 3.61 | -2.43% | 5 | 6,000 | 21,720 |
| 2018-06-27 | 3.79 | 3.7 | 3.79 | 3.7 | -2.37% | 2 | 2,000 | 7,490 |
| 2018-06-26 | 3.8 | 3.79 | 3.8 | 3.55 | -1.56% | 11 | 251,000 | 910,010 |
| 2018-06-22 | 4 | 3.85 | 4.09 | 3.85 | -1.28% | 9 | 13,000 | 50,940 |
| 2018-06-21 | 3.86 | 3.9 | 3.9 | 3.86 | -7.14% | 2 | 3,000 | 11,660 |
| 2018-06-20 | 4.18 | 4.2 | 4.2 | 4.01 | +3.19% | 7 | 10,000 | 41,600 |
| 2018-06-19 | 3.92 | 4.07 | 4.07 | 3.85 | +1.75% | 9 | 41,000 | 161,710 |
| 2018-06-18 | 3.83 | 4 | 4.04 | 3.77 | +4.44% | 37 | 93,000 | 366,530 |
| 2018-06-15 | 3.86 | 3.83 | 3.86 | 3.83 | +1.32% | 2 | 3,000 | 11,550 |
| 2018-06-14 | 4 | 3.78 | 4 | 3.78 | -5.50% | 5 | 32,000 | 121,260 |
| 2018-06-13 | 3.81 | 4 | 4.07 | 3.71 | +5.54% | 69 | 114,000 | 445,080 |
| 2018-06-11 | 3.5 | 3.79 | 3.83 | 3.4 | +8.91% | 35 | 51,000 | 182,830 |
| 2018-06-09 | 3.48 | 3.48 | 3.48 | 3.48 | +2.65% | 1 | 1,000 | 3,480 |
| 2018-06-07 | 3.38 | 3.39 | 3.44 | 3.38 | +0.30% | 4 | 6,000 | 20,420 |
| 2018-06-06 | 3.4 | 3.38 | 3.4 | 3.38 | +1.50% | 3 | 3,000 | 10,160 |
| 2018-06-05 | 3.27 | 3.33 | 3.33 | 3.27 | -0.30% | 4 | 5,000 | 16,500 |
| 2018-06-04 | 3.09 | 3.34 | 3.34 | 3.09 | +7.05% | 6 | 9,000 | 29,150 |
| 2018-05-31 | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 1 | 1,000 | 3,120 |
| 2018-05-30 | 3.32 | 3.12 | 3.32 | 3.12 | -1.58% | 4 | 4,000 | 12,680 |
| 2018-05-25 | 3.45 | 3.17 | 3.45 | 3.17 | -3.94% | 13 | 90,000 | 287,760 |
| 2018-05-24 | 3.47 | 3.3 | 3.47 | 3.3 | -5.17% | 5 | 63,000 | 208,260 |
| 2018-05-23 | 3.31 | 3.48 | 3.48 | 3.31 | +5.45% | 15 | 113,000 | 388,780 |
| 2018-05-22 | 3.23 | 3.3 | 3.3 | 3.2 | -2.94% | 4 | 6,000 | 19,360 |
| 2018-05-18 | 3.44 | 3.4 | 3.44 | 3.39 | -0.87% | 6 | 13,000 | 44,160 |
| 2018-05-17 | 3.21 | 3.43 | 3.43 | 3.19 | +3.94% | 11 | 15,000 | 49,760 |
| 2018-05-15 | 3.25 | 3.3 | 3.36 | 3.25 | +5.77% | 5 | 5,000 | 16,550 |
| 2018-05-11 | 3.12 | 3.12 | 3.12 | 3.12 | +0.32% | 1 | 1,000 | 3,120 |
| 2018-05-10 | 3.14 | 3.11 | 3.3 | 3.11 | -8.80% | 6 | 16,000 | 50,310 |
| 2018-05-08 | 3.41 | 3.41 | 3.41 | 3.41 | +1.79% | 1 | 1,000 | 3,410 |
| 2018-05-07 | 3.31 | 3.35 | 3.51 | 3.3 | +4.69% | 20 | 32,000 | 108,890 |
| 2018-05-04 | 3.2 | 3.2 | 3.32 | 3.2 | +2.89% | 6 | 9,000 | 29,610 |
| 2018-05-03 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 3 | 3,000 | 9,330 |
| 2018-05-02 | 3.19 | 3.2 | 3.2 | 3.19 | 0.00% | 2 | 2,000 | 6,390 |
| 2018-04-30 | 3.2 | 3.2 | 3.2 | 3.2 | +2.56% | 4 | 4,000 | 12,800 |
| 2018-04-28 | 3.12 | 3.12 | 3.12 | 3.12 | +0.32% | 1 | 1,000 | 3,120 |
| 2018-04-27 | 3.11 | 3.11 | 3.11 | 3.11 | +0.32% | 1 | 1,000 | 3,110 |
| 2018-04-26 | 3.01 | 3.1 | 3.15 | 3 | -0.64% | 17 | 37,000 | 112,600 |
| 2018-04-25 | 3.12 | 3.12 | 3.12 | 3.12 | +0.32% | 1 | 4,000 | 12,480 |
| 2018-04-24 | 3.26 | 3.11 | 3.27 | 3.11 | -1.27% | 13 | 65,000 | 209,920 |
| 2018-04-23 | 3.15 | 3.15 | 3.15 | 3.15 | +1.61% | 1 | 1,000 | 3,150 |
| 2018-04-18 | 3.07 | 3.1 | 3.1 | 3.01 | -4.02% | 7 | 10,000 | 30,370 |
| 2018-04-17 | 3.2 | 3.23 | 3.23 | 3.01 | 0.00% | 9 | 22,000 | 69,000 |
| 2018-04-16 | 3.24 | 3.23 | 3.24 | 3.23 | -2.12% | 3 | 5,000 | 16,170 |
| 2018-04-12 | 3.3 | 3.3 | 3.3 | 3.3 | +6.11% | 3 | 4,000 | 13,200 |
| 2018-04-11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.18% | 1 | 2,000 | 6,220 |
| 2018-04-09 | 3.33 | 3.28 | 3.33 | 3.06 | -4.93% | 6 | 9,000 | 28,510 |
| 2018-04-05 | 3.45 | 3.45 | 3.45 | 3.4 | +3.60% | 4 | 4,000 | 13,750 |
| 2018-04-04 | 3.33 | 3.33 | 3.33 | 3.33 | +1.22% | 5 | 10,000 | 33,300 |
| 2018-04-02 | 3.29 | 3.29 | 3.29 | 3.29 | +1.23% | 3 | 3,000 | 9,870 |
| 2018-03-28 | 3.31 | 3.25 | 3.34 | 3.25 | -1.22% | 15 | 54,000 | 177,180 |
| 2018-03-26 | 3.2 | 3.29 | 3.38 | 3.15 | -4.36% | 20 | 32,000 | 103,930 |
| 2018-03-23 | 3.33 | 3.44 | 3.44 | 3.2 | -1.99% | 6 | 10,000 | 33,130 |
| 2018-03-22 | 3.4 | 3.51 | 3.51 | 3.32 | +5.72% | 15 | 65,000 | 224,630 |
| 2018-03-21 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 1 | 1,000 | 3,320 |
| 2018-03-20 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | 1 | 1,000 | 3,320 |
| 2018-03-19 | 3.38 | 3.4 | 3.46 | 3.38 | +1.19% | 3 | 4,000 | 13,620 |
| 2018-03-16 | 3.34 | 3.36 | 3.36 | 3.34 | +0.60% | 6 | 9,000 | 30,200 |
| 2018-03-15 | 3.37 | 3.34 | 3.75 | 2.28 | -1.18% | 120 | 496,000 | 1,621,220 |
| 2018-03-14 | 3.4 | 3.38 | 3.4 | 3.38 | -0.59% | 2 | 27,000 | 91,760 |
| 2018-03-13 | 3.41 | 3.4 | 3.41 | 3.4 | 0.00% | 6 | 66,000 | 224,430 |
| 2018-03-12 | 3.45 | 3.4 | 3.49 | 3.4 | -5.82% | 13 | 45,000 | 153,950 |
| 2018-03-06 | 3.36 | 3.61 | 3.61 | 3.36 | +2.56% | 5 | 6,000 | 21,280 |
| 2018-03-05 | 3.52 | 3.52 | 3.52 | 3.52 | +0.28% | 2 | 2,000 | 7,040 |
| 2018-03-02 | 3.33 | 3.51 | 3.51 | 3.33 | +3.24% | 9 | 355,000 | 1,241,950 |
| 2018-03-01 | 3.34 | 3.4 | 3.4 | 3.33 | -2.30% | 6 | 15,000 | 50,100 |
| 2018-02-28 | 3.61 | 3.48 | 3.61 | 3.48 | +1.75% | 5 | 13,000 | 45,390 |
| 2018-02-26 | 3.6 | 3.42 | 3.61 | 3.32 | -2.29% | 12 | 31,000 | 107,270 |
| 2018-02-21 | 3.47 | 3.5 | 3.5 | 3.47 | +2.94% | 4 | 17,000 | 59,350 |
| 2018-02-20 | 3.4 | 3.4 | 3.4 | 3.4 | +0.59% | 2 | 22,000 | 74,800 |
| 2018-02-19 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 2 | 4,000 | 13,520 |
| 2018-02-16 | 3.4 | 3.4 | 3.4 | 3.4 | +0.59% | 1 | 13,000 | 44,200 |
| 2018-02-13 | 3.38 | 3.38 | 3.38 | 3.3 | +2.11% | 13 | 28,000 | 93,680 |
| 2018-02-12 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | 1 | 1,000 | 3,310 |
| 2018-02-09 | 3.37 | 3.37 | 3.37 | 3.37 | +0.60% | 1 | 1,000 | 3,370 |
| 2018-02-06 | 3.41 | 3.35 | 3.41 | 3.34 | -1.18% | 7 | 9,000 | 30,230 |
| 2018-02-05 | 3.39 | 3.39 | 3.39 | 3.39 | +0.30% | 2 | 2,000 | 6,780 |
| 2018-02-02 | 3.44 | 3.38 | 3.49 | 3.38 | -0.29% | 7 | 9,000 | 30,820 |
| 2018-02-01 | 3.18 | 3.39 | 3.5 | 3.18 | -1.74% | 13 | 23,000 | 78,570 |
| 2018-01-31 | 3.5 | 3.45 | 3.5 | 3.45 | +1.77% | 10 | 12,000 | 41,890 |
| 2018-01-29 | 3.35 | 3.39 | 3.39 | 3.3 | -1.74% | 6 | 16,000 | 53,120 |
| 2018-01-26 | 3.49 | 3.45 | 3.49 | 3.45 | -1.43% | 6 | 8,000 | 27,790 |
| 2018-01-25 | 3.46 | 3.5 | 3.5 | 3.46 | +1.45% | 6 | 7,000 | 24,390 |
| 2018-01-24 | 3.41 | 3.45 | 3.45 | 3.41 | +1.47% | 10 | 44,000 | 151,440 |
| 2018-01-23 | 3.34 | 3.4 | 3.4 | 3.34 | +2.72% | 11 | 198,000 | 664,760 |
| 2018-01-22 | 3.31 | 3.31 | 3.31 | 3.31 | -2.36% | 2 | 2,000 | 6,620 |
| 2018-01-19 | 3.34 | 3.39 | 3.39 | 3.3 | +0.30% | 5 | 101,000 | 333,450 |
| 2018-01-18 | 3.52 | 3.38 | 3.63 | 3.31 | -2.87% | 30 | 48,000 | 167,170 |
| 2018-01-17 | 3.58 | 3.48 | 3.58 | 3.48 | -1.14% | 12 | 16,000 | 56,000 |
| 2018-01-16 | 3.54 | 3.52 | 3.54 | 3.52 | 0.00% | 6 | 8,000 | 28,240 |
| 2018-01-15 | 3.51 | 3.52 | 3.52 | 3.51 | +0.57% | 2 | 2,000 | 7,030 |
| 2018-01-12 | 3.46 | 3.5 | 3.5 | 3.46 | +1.45% | 9 | 10,000 | 34,820 |
| 2018-01-11 | 3.41 | 3.45 | 3.45 | 3.36 | +1.17% | 24 | 39,000 | 132,770 |
| 2018-01-10 | 3.9 | 3.41 | 3.9 | 3.26 | 0.00% | 32 | 147,000 | 488,320 |
| 2018-01-09 | 3.38 | 3.41 | 3.42 | 3.37 | +0.29% | 17 | 1,173,000 | 4,011,420 |
| 2018-01-05 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 2 | 4,000 | 13,600 |
| 2018-01-04 | 3.38 | 3.4 | 3.4 | 3.38 | +3.03% | 4 | 5,000 | 16,950 |
| 2018-01-03 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 1 | 1,000 | 3,300 |