Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 3.32 | 3.28 | 3.35 | 3.18 | -0.30% | 12 | 18,000 | 59,240 |
| 2019-12-27 | 3.21 | 3.29 | 3.29 | 3.17 | 0.00% | 5 | 22,000 | 70,210 |
| 2019-12-26 | 3.29 | 3.29 | 3.29 | 3.17 | +0.61% | 13 | 39,000 | 125,050 |
| 2019-12-25 | 3.1 | 3.27 | 3.27 | 3.1 | +2.19% | 4 | 6,000 | 19,360 |
| 2019-12-24 | 3.2 | 3.2 | 3.2 | 3.2 | -1.54% | 2 | 2,000 | 6,400 |
| 2019-12-23 | 3.2 | 3.25 | 3.25 | 3.2 | +0.93% | 4 | 5,000 | 16,150 |
| 2019-12-20 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 1 | 1,000 | 3,220 |
| 2019-12-19 | 3.24 | 3.24 | 3.24 | 3.24 | +0.31% | 1 | 1,000 | 3,240 |
| 2019-12-17 | 3.29 | 3.23 | 3.31 | 3.23 | +0.62% | 9 | 18,000 | 58,870 |
| 2019-12-16 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | 5 | 26,000 | 83,460 |
| 2019-12-11 | 3.26 | 3.26 | 3.26 | 3.26 | +0.93% | 1 | 1,000 | 3,260 |
| 2019-12-10 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | 1 | 1,000 | 3,230 |
| 2019-12-09 | 3.28 | 3.27 | 3.34 | 3.27 | +0.62% | 4 | 7,000 | 23,120 |
| 2019-12-04 | 3.22 | 3.25 | 3.25 | 3.21 | 0.00% | 4 | 10,000 | 32,220 |
| 2019-12-03 | 3.33 | 3.25 | 3.33 | 3.25 | -2.69% | 2 | 11,000 | 35,830 |
| 2019-12-02 | 3.27 | 3.34 | 3.34 | 3.26 | -0.30% | 5 | 16,000 | 52,260 |
| 2019-11-29 | 3.27 | 3.35 | 3.35 | 3.27 | +0.30% | 2 | 2,000 | 6,620 |
| 2019-11-28 | 3.29 | 3.34 | 3.34 | 3.24 | -1.76% | 7 | 12,000 | 39,340 |
| 2019-11-27 | 3.32 | 3.4 | 3.4 | 3.27 | +2.41% | 13 | 45,000 | 150,700 |
| 2019-11-26 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 1 | 1,000 | 3,320 |
| 2019-11-22 | 3.25 | 3.32 | 3.32 | 3.25 | +0.61% | 3 | 14,000 | 45,890 |
| 2019-11-21 | 3.3 | 3.3 | 3.3 | 3.3 | -0.30% | 1 | 1,000 | 3,300 |
| 2019-11-20 | 3.27 | 3.31 | 3.39 | 3.16 | +2.16% | 10 | 12,000 | 39,300 |
| 2019-11-18 | 3.31 | 3.24 | 3.32 | 3.24 | -3.28% | 6 | 18,000 | 59,300 |
| 2019-11-15 | 3.3 | 3.35 | 3.35 | 3.3 | -0.30% | 4 | 8,000 | 26,450 |
| 2019-11-14 | 3.24 | 3.36 | 3.38 | 3.23 | +1.20% | 5 | 6,000 | 19,920 |
| 2019-11-13 | 3.33 | 3.32 | 3.33 | 3.32 | +0.61% | 2 | 2,000 | 6,650 |
| 2019-11-12 | 3.42 | 3.3 | 3.44 | 3.27 | 0.00% | 5 | 5,000 | 16,830 |
| 2019-11-11 | 3.43 | 3.3 | 3.43 | 3.3 | +0.92% | 12 | 18,000 | 60,300 |
| 2019-11-08 | 3.28 | 3.27 | 3.28 | 3.27 | -2.10% | 4 | 11,000 | 35,990 |
| 2019-11-07 | 3.33 | 3.34 | 3.34 | 3.33 | +2.45% | 3 | 3,000 | 10,010 |
| 2019-11-06 | 3.3 | 3.26 | 3.3 | 3.26 | -4.96% | 2 | 2,000 | 6,560 |
| 2019-11-05 | 3.43 | 3.43 | 3.43 | 3.43 | +2.08% | 1 | 1,000 | 3,430 |
| 2019-11-01 | 3.36 | 3.36 | 3.36 | 3.36 | +3.38% | 1 | 1,000 | 3,360 |
| 2019-10-31 | 3.31 | 3.25 | 3.31 | 3.25 | -1.81% | 3 | 7,000 | 22,820 |
| 2019-10-30 | 3.25 | 3.31 | 3.31 | 3.24 | +2.48% | 5 | 5,000 | 16,340 |
| 2019-10-29 | 3.3 | 3.23 | 3.3 | 3.23 | -2.12% | 3 | 5,000 | 16,300 |
| 2019-10-28 | 3.31 | 3.3 | 3.31 | 3.3 | 0.00% | 4 | 35,000 | 115,530 |
| 2019-10-25 | 3.31 | 3.3 | 3.31 | 3.3 | -3.51% | 5 | 8,000 | 26,420 |
| 2019-10-24 | 3.35 | 3.42 | 3.65 | 3.21 | +3.64% | 61 | 97,000 | 335,260 |
| 2019-10-23 | 3.24 | 3.3 | 3.3 | 3.23 | +2.17% | 8 | 21,000 | 69,020 |
| 2019-10-22 | 3.23 | 3.23 | 3.23 | 3.23 | +2.22% | 3 | 3,000 | 9,690 |
| 2019-10-18 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 1 | 1,000 | 3,160 |
| 2019-10-17 | 3.2 | 3.2 | 3.2 | 3.2 | +3.56% | 1 | 1,000 | 3,200 |
| 2019-10-15 | 3.15 | 3.09 | 3.15 | 3.08 | +1.98% | 4 | 6,000 | 18,590 |
| 2019-10-11 | 3.05 | 3.03 | 3.1 | 3.03 | -1.94% | 5 | 8,000 | 24,350 |
| 2019-10-10 | 3.26 | 3.09 | 3.26 | 3.09 | +1.31% | 5 | 5,000 | 15,930 |
| 2019-10-09 | 3.08 | 3.05 | 3.1 | 3.05 | -3.48% | 8 | 13,000 | 40,230 |
| 2019-10-08 | 2.96 | 3.16 | 3.16 | 2.95 | +7.48% | 19 | 126,000 | 384,090 |
| 2019-10-07 | 3.28 | 2.94 | 3.28 | 2.88 | -10.09% | 57 | 156,000 | 465,840 |
| 2019-10-03 | 3.21 | 3.27 | 3.27 | 3.21 | +0.62% | 6 | 6,000 | 19,500 |
| 2019-10-02 | 3.21 | 3.25 | 3.33 | 3.19 | +0.31% | 13 | 56,000 | 182,420 |
| 2019-10-01 | 3.25 | 3.24 | 3.31 | 3.22 | -3.57% | 5 | 6,000 | 19,520 |
| 2019-09-30 | 3.48 | 3.36 | 3.49 | 3.36 | +2.44% | 3 | 3,000 | 10,330 |
| 2019-09-27 | 3.47 | 3.28 | 3.47 | 3.23 | -3.81% | 13 | 28,000 | 92,010 |
| 2019-09-26 | 3.28 | 3.41 | 3.5 | 3.28 | +3.96% | 25 | 47,000 | 160,130 |
| 2019-09-25 | 3.2 | 3.28 | 3.3 | 3.2 | +2.50% | 8 | 15,000 | 49,050 |
| 2019-09-23 | 3.26 | 3.2 | 3.3 | 3.2 | -3.32% | 22 | 224,000 | 728,470 |
| 2019-09-20 | 3.07 | 3.31 | 3.31 | 3.05 | +8.88% | 32 | 1,350,000 | 4,442,570 |
| 2019-09-19 | 3.05 | 3.04 | 3.05 | 3.04 | 0.00% | 5 | 6,000 | 18,270 |
| 2019-09-18 | 3.04 | 3.04 | 3.05 | 3.04 | +1.00% | 4 | 5,000 | 15,210 |
| 2019-09-17 | 3.03 | 3.01 | 3.03 | 3.01 | +0.33% | 5 | 5,000 | 15,070 |
| 2019-09-16 | 3.01 | 3 | 3.02 | 2.99 | 0.00% | 7 | 13,000 | 39,060 |
| 2019-09-13 | 3.01 | 3 | 3.01 | 3 | -1.64% | 4 | 6,000 | 18,020 |
| 2019-09-12 | 3.07 | 3.05 | 3.07 | 3 | +0.99% | 8 | 14,000 | 42,270 |
| 2019-09-09 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 1 | 6,000 | 18,120 |
| 2019-09-06 | 3.01 | 3.03 | 3.03 | 2.99 | 0.00% | 6 | 8,000 | 24,110 |
| 2019-09-05 | 3.04 | 3.03 | 3.05 | 3.03 | +0.33% | 5 | 5,000 | 15,200 |
| 2019-09-04 | 3.29 | 3.02 | 3.29 | 3.01 | +0.33% | 20 | 23,000 | 70,900 |
| 2019-09-03 | 3.09 | 3.01 | 3.09 | 3.01 | -1.31% | 5 | 7,000 | 21,380 |
| 2019-09-02 | 3.06 | 3.05 | 3.09 | 2.98 | +0.66% | 4 | 4,000 | 12,180 |
| 2019-08-30 | 2.92 | 3.03 | 3.03 | 2.92 | +3.06% | 12 | 20,000 | 59,660 |
| 2019-08-29 | 2.94 | 2.94 | 3.29 | 2.88 | -1.01% | 57 | 104,000 | 315,900 |
| 2019-08-28 | 2.97 | 2.97 | 2.97 | 2.97 | +3.13% | 4 | 6,000 | 17,820 |
| 2019-08-27 | 3 | 2.88 | 3 | 2.88 | -4.64% | 16 | 33,000 | 96,290 |
| 2019-08-22 | 2.97 | 3.02 | 3.07 | 2.97 | +1.34% | 11 | 14,000 | 42,230 |
| 2019-08-21 | 3.03 | 2.98 | 3.07 | 2.89 | -0.67% | 12 | 26,000 | 77,440 |
| 2019-08-20 | 2.97 | 3 | 3 | 2.96 | +1.01% | 8 | 34,000 | 101,790 |
| 2019-08-19 | 2.98 | 2.97 | 2.98 | 2.97 | +3.48% | 6 | 13,000 | 38,710 |
| 2019-08-16 | 2.88 | 2.87 | 2.99 | 2.87 | -0.69% | 14 | 38,000 | 111,650 |
| 2019-08-15 | 2.94 | 2.89 | 2.94 | 2.88 | -0.34% | 11 | 22,000 | 63,650 |
| 2019-08-14 | 2.93 | 2.9 | 2.93 | 2.9 | -1.36% | 4 | 4,000 | 11,650 |
| 2019-08-13 | 3 | 2.94 | 3 | 2.93 | -1.67% | 10 | 28,000 | 82,960 |
| 2019-08-12 | 2.99 | 2.99 | 2.99 | 2.99 | +2.40% | 4 | 11,000 | 32,890 |
| 2019-08-09 | 2.92 | 2.92 | 2.92 | 2.92 | -1.68% | 2 | 2,000 | 5,840 |
| 2019-08-08 | 2.93 | 2.97 | 3.03 | 2.93 | -1.66% | 10 | 10,000 | 29,760 |
| 2019-08-07 | 3 | 3.02 | 3.02 | 2.92 | +0.67% | 10 | 19,000 | 56,530 |
| 2019-08-06 | 3 | 3 | 3 | 3 | 0.00% | 2 | 11,000 | 33,000 |
| 2019-08-05 | 2.95 | 3 | 3 | 2.87 | +1.69% | 17 | 65,000 | 194,070 |
| 2019-08-02 | 2.81 | 2.95 | 2.95 | 2.79 | +4.61% | 22 | 43,000 | 124,470 |
| 2019-08-01 | 2.86 | 2.82 | 2.86 | 2.82 | -2.08% | 9 | 11,000 | 31,250 |
| 2019-07-31 | 2.95 | 2.88 | 3 | 2.86 | -1.03% | 25 | 63,000 | 185,670 |
| 2019-07-30 | 2.98 | 2.91 | 3.06 | 2.82 | +0.69% | 48 | 100,000 | 295,660 |
| 2019-07-29 | 2.8 | 2.89 | 2.95 | 2.7 | -0.34% | 54 | 129,000 | 362,080 |
| 2019-07-26 | 3 | 2.9 | 3 | 2.73 | -4.61% | 48 | 205,000 | 580,590 |
| 2019-07-25 | 3.04 | 3.04 | 3.04 | 3.04 | +1.33% | 1 | 1,000 | 3,040 |
| 2019-07-24 | 2.96 | 3 | 3.01 | 2.96 | +0.33% | 7 | 13,000 | 38,850 |
| 2019-07-23 | 2.85 | 2.99 | 3 | 2.85 | +3.82% | 19 | 29,000 | 85,860 |
| 2019-07-22 | 2.91 | 2.88 | 2.91 | 2.88 | -1.03% | 5 | 14,000 | 40,430 |
| 2019-07-18 | 2.9 | 2.91 | 2.91 | 2.9 | -1.02% | 4 | 7,000 | 20,360 |
| 2019-07-17 | 2.94 | 2.94 | 2.94 | 2.9 | -0.34% | 10 | 22,000 | 64,140 |
| 2019-07-16 | 2.96 | 2.95 | 2.96 | 2.95 | -1.67% | 3 | 3,000 | 8,870 |
| 2019-07-15 | 3.07 | 3 | 3.07 | 3 | -1.64% | 7 | 26,000 | 78,310 |
| 2019-07-12 | 2.99 | 3.05 | 3.05 | 2.99 | -0.97% | 2 | 2,000 | 6,040 |
| 2019-07-11 | 2.99 | 3.08 | 3.08 | 2.99 | +0.98% | 5 | 9,000 | 27,630 |
| 2019-07-10 | 3.07 | 3.05 | 3.07 | 3 | -0.33% | 5 | 9,000 | 27,420 |
| 2019-07-09 | 3.06 | 3.06 | 3.06 | 3.06 | +0.33% | 1 | 1,000 | 3,060 |
| 2019-07-08 | 2.95 | 3.05 | 3.05 | 2.95 | +3.39% | 5 | 5,000 | 15,020 |
| 2019-07-05 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 1 | 5,000 | 14,750 |
| 2019-07-04 | 3.34 | 3.05 | 3.34 | 2.97 | -0.97% | 19 | 24,000 | 73,250 |
| 2019-07-03 | 3.15 | 3.08 | 3.38 | 2.96 | +6.21% | 83 | 114,000 | 363,700 |
| 2019-07-02 | 2.89 | 2.9 | 2.9 | 2.86 | -3.33% | 11 | 27,000 | 78,000 |
| 2019-07-01 | 2.96 | 3 | 3.01 | 2.96 | +3.09% | 5 | 8,000 | 23,880 |
| 2019-06-28 | 2.83 | 2.91 | 2.97 | 2.83 | -5.21% | 13 | 20,000 | 58,060 |
| 2019-06-27 | 3.05 | 3.07 | 3.07 | 3.05 | +0.66% | 10 | 32,000 | 97,840 |
| 2019-06-26 | 3.05 | 3.05 | 3.05 | 3.05 | +0.66% | 2 | 2,000 | 6,100 |
| 2019-06-25 | 3 | 3.03 | 3.03 | 3 | +1.34% | 6 | 84,000 | 252,030 |
| 2019-06-24 | 3.04 | 2.99 | 3.04 | 2.98 | -1.97% | 10 | 15,000 | 44,980 |
| 2019-06-21 | 3.03 | 3.05 | 3.09 | 3.03 | -1.29% | 14 | 18,000 | 55,090 |
| 2019-06-20 | 3.07 | 3.09 | 3.09 | 2.99 | +0.65% | 12 | 20,000 | 60,780 |
| 2019-06-19 | 3.04 | 3.07 | 3.07 | 3.03 | +2.33% | 11 | 23,000 | 70,200 |
| 2019-06-18 | 2.94 | 3 | 3 | 2.9 | +1.01% | 4 | 4,000 | 11,840 |
| 2019-06-17 | 2.86 | 2.97 | 3.03 | 2.86 | +4.95% | 17 | 519,000 | 1,556,120 |
| 2019-06-14 | 2.83 | 2.83 | 2.83 | 2.83 | +0.71% | 2 | 3,000 | 8,490 |
| 2019-06-13 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 1 | 1,000 | 2,810 |
| 2019-06-10 | 2.86 | 2.85 | 2.86 | 2.79 | +1.06% | 8 | 12,000 | 33,840 |
| 2019-06-07 | 2.91 | 2.82 | 2.91 | 2.82 | -2.76% | 6 | 8,000 | 23,110 |
| 2019-06-06 | 2.95 | 2.9 | 2.95 | 2.9 | -1.69% | 7 | 20,000 | 58,370 |
| 2019-06-05 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | 1 | 1,000 | 2,950 |
| 2019-06-04 | 2.94 | 2.99 | 2.99 | 2.93 | +2.40% | 8 | 24,000 | 71,340 |
| 2019-06-03 | 2.94 | 2.92 | 2.94 | 2.92 | -0.34% | 3 | 5,000 | 14,680 |
| 2019-05-31 | 3.02 | 2.93 | 3.02 | 2.88 | +2.09% | 3 | 3,000 | 8,830 |
| 2019-05-30 | 3 | 2.87 | 3 | 2.87 | +1.41% | 4 | 4,000 | 11,840 |
| 2019-05-29 | 2.8 | 2.83 | 3.08 | 2.8 | -1.05% | 55 | 1,207,000 | 3,620,690 |
| 2019-05-28 | 2.89 | 2.86 | 2.89 | 2.79 | -0.69% | 5 | 18,000 | 51,570 |
| 2019-05-27 | 2.73 | 2.88 | 2.94 | 2.73 | +3.60% | 20 | 22,000 | 62,560 |
| 2019-05-24 | 2.77 | 2.78 | 2.78 | 2.72 | -2.11% | 14 | 20,000 | 54,860 |
| 2019-05-23 | 2.84 | 2.84 | 2.84 | 2.75 | +1.43% | 15 | 24,000 | 66,700 |
| 2019-05-22 | 2.8 | 2.8 | 2.8 | 2.8 | +0.72% | 1 | 1,000 | 2,800 |
| 2019-05-21 | 2.74 | 2.78 | 2.84 | 2.74 | +1.83% | 10 | 12,000 | 33,470 |
| 2019-05-17 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 1 | 17,000 | 46,410 |
| 2019-05-16 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | 1 | 1,000 | 2,730 |
| 2019-05-15 | 2.75 | 2.75 | 2.75 | 2.72 | +0.73% | 5 | 23,000 | 63,220 |
| 2019-05-14 | 2.75 | 2.73 | 2.8 | 2.72 | -1.09% | 9 | 22,000 | 60,290 |
| 2019-05-13 | 2.87 | 2.76 | 2.89 | 2.76 | 0.00% | 9 | 15,000 | 41,780 |
| 2019-05-10 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 2 | 2,000 | 5,520 |
| 2019-05-08 | 2.77 | 2.78 | 2.78 | 2.77 | -0.71% | 2 | 2,000 | 5,550 |
| 2019-05-07 | 2.89 | 2.8 | 2.89 | 2.77 | -1.75% | 11 | 167,000 | 467,770 |
| 2019-05-06 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | 3 | 6,000 | 17,100 |
| 2019-05-03 | 2.87 | 2.88 | 2.88 | 2.87 | +3.97% | 3 | 3,000 | 8,630 |
| 2019-05-02 | 2.87 | 2.77 | 2.89 | 2.77 | -2.12% | 13 | 17,000 | 48,530 |
| 2019-04-30 | 2.82 | 2.83 | 2.83 | 2.74 | 0.00% | 9 | 36,000 | 101,730 |
| 2019-04-29 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | 1 | 1,000 | 2,830 |
| 2019-04-26 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 1 | 1,000 | 2,860 |
| 2019-04-25 | 2.76 | 2.87 | 2.87 | 2.76 | -0.35% | 4 | 6,000 | 16,820 |
| 2019-04-24 | 2.9 | 2.88 | 2.9 | 2.85 | +1.05% | 6 | 7,000 | 20,130 |
| 2019-04-23 | 2.78 | 2.85 | 2.92 | 2.78 | +3.64% | 24 | 83,000 | 236,130 |
| 2019-04-22 | 2.77 | 2.75 | 2.77 | 2.75 | -0.72% | 18 | 149,000 | 410,150 |
| 2019-04-19 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | 3 | 3,000 | 8,310 |
| 2019-04-18 | 2.79 | 2.78 | 2.79 | 2.77 | -1.42% | 11 | 20,000 | 55,490 |
| 2019-04-17 | 2.79 | 2.82 | 2.82 | 2.78 | +0.36% | 10 | 35,000 | 97,800 |
| 2019-04-16 | 2.82 | 2.81 | 2.82 | 2.81 | -0.71% | 3 | 4,000 | 11,270 |
| 2019-04-15 | 2.83 | 2.83 | 2.83 | 2.83 | +1.07% | 3 | 3,000 | 8,490 |
| 2019-04-12 | 2.8 | 2.8 | 2.8 | 2.8 | 0.00% | 1 | 2,000 | 5,600 |
| 2019-04-11 | 2.81 | 2.8 | 2.83 | 2.79 | 0.00% | 8 | 24,000 | 67,690 |
| 2019-04-09 | 2.8 | 2.8 | 2.8 | 2.8 | +0.36% | 2 | 2,000 | 5,600 |
| 2019-04-08 | 2.8 | 2.79 | 2.8 | 2.79 | -1.41% | 2 | 3,000 | 8,390 |
| 2019-04-05 | 2.83 | 2.83 | 2.83 | 2.83 | +1.07% | 2 | 2,000 | 5,660 |
| 2019-04-04 | 2.8 | 2.8 | 2.81 | 2.8 | 0.00% | 3 | 14,000 | 39,220 |
| 2019-04-03 | 2.8 | 2.8 | 2.82 | 2.79 | 0.00% | 16 | 42,000 | 117,640 |
| 2019-04-02 | 2.81 | 2.8 | 2.83 | 2.8 | -0.36% | 10 | 11,000 | 30,840 |
| 2019-04-01 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | 1 | 1,000 | 2,810 |
| 2019-03-29 | 2.81 | 2.83 | 2.83 | 2.8 | -0.35% | 7 | 9,000 | 25,270 |
| 2019-03-28 | 2.83 | 2.84 | 2.84 | 2.83 | -0.35% | 4 | 7,000 | 19,840 |
| 2019-03-27 | 2.85 | 2.85 | 2.85 | 2.85 | +1.79% | 1 | 1,000 | 2,850 |
| 2019-03-26 | 2.85 | 2.8 | 2.85 | 2.8 | -1.75% | 7 | 13,000 | 36,460 |
| 2019-03-25 | 2.8 | 2.85 | 2.85 | 2.79 | +0.71% | 7 | 21,000 | 59,680 |
| 2019-03-22 | 2.8 | 2.83 | 2.83 | 2.8 | +0.71% | 7 | 10,000 | 28,120 |
| 2019-03-21 | 2.76 | 2.81 | 2.81 | 2.76 | +0.36% | 10 | 10,000 | 27,800 |
| 2019-03-20 | 2.8 | 2.8 | 2.82 | 2.75 | -0.71% | 14 | 64,000 | 176,930 |
| 2019-03-19 | 2.81 | 2.82 | 2.84 | 2.8 | 0.00% | 12 | 21,000 | 59,070 |
| 2019-03-18 | 2.8 | 2.82 | 2.87 | 2.78 | +1.44% | 26 | 56,000 | 158,300 |
| 2019-03-15 | 2.71 | 2.78 | 2.8 | 2.7 | +2.96% | 19 | 57,000 | 155,780 |
| 2019-03-14 | 2.74 | 2.7 | 2.74 | 2.7 | -0.74% | 7 | 13,000 | 35,480 |
| 2019-03-13 | 2.73 | 2.72 | 2.81 | 2.7 | +1.49% | 61 | 139,000 | 382,900 |
| 2019-03-12 | 2.76 | 2.68 | 2.76 | 2.68 | -0.74% | 34 | 85,000 | 229,520 |
| 2019-03-11 | 2.91 | 2.7 | 2.91 | 2.6 | -8.16% | 282 | 1,319,000 | 3,575,170 |
| 2019-03-07 | 2.95 | 2.94 | 2.98 | 2.92 | -1.01% | 12 | 23,000 | 67,470 |
| 2019-03-06 | 2.91 | 2.97 | 3.01 | 2.91 | -1.00% | 16 | 26,000 | 77,360 |
| 2019-03-05 | 3 | 3 | 3 | 3 | +0.33% | 4 | 4,000 | 12,000 |
| 2019-03-04 | 2.99 | 2.99 | 3.02 | 2.92 | +1.70% | 26 | 133,000 | 397,710 |
| 2019-03-01 | 2.99 | 2.94 | 3 | 2.9 | +0.68% | 28 | 45,000 | 132,490 |
| 2019-02-28 | 3.05 | 2.92 | 3.06 | 2.9 | -1.35% | 42 | 70,000 | 206,240 |
| 2019-02-27 | 3.01 | 2.96 | 3.04 | 2.96 | -1.66% | 21 | 186,000 | 558,530 |
| 2019-02-26 | 3.06 | 3.01 | 3.19 | 2.97 | -7.10% | 177 | 431,000 | 1,304,820 |
| 2019-02-25 | 3.14 | 3.24 | 4.33 | 2.87 | +4.52% | 723 | 2,727,000 | 9,326,640 |
| 2019-02-22 | 3.12 | 3.1 | 3.12 | 3.1 | +3.33% | 3 | 3,000 | 9,320 |
| 2019-02-20 | 3 | 3 | 3 | 3 | -0.99% | 1 | 1,000 | 3,000 |
| 2019-02-19 | 3.05 | 3.03 | 3.07 | 3.03 | -2.26% | 4 | 4,000 | 12,200 |
| 2019-02-18 | 3.32 | 3.1 | 3.32 | 3 | -6.34% | 39 | 327,000 | 1,000,690 |
| 2019-02-15 | 3.31 | 3.31 | 3.31 | 3.31 | +0.30% | 1 | 1,000 | 3,310 |
| 2019-02-14 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 1 | 1,000 | 3,300 |
| 2019-02-12 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 1 | 1,000 | 3,300 |
| 2019-02-11 | 3.3 | 3.3 | 3.3 | 3.3 | +1.85% | 4 | 5,000 | 16,500 |
| 2019-02-08 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 2 | 3,000 | 9,720 |
| 2019-02-07 | 3.24 | 3.24 | 3.24 | 3.24 | -2.11% | 1 | 2,000 | 6,480 |
| 2019-02-05 | 3.31 | 3.31 | 3.31 | 3.31 | +0.30% | 1 | 1,000 | 3,310 |
| 2019-02-01 | 3.24 | 3.3 | 3.3 | 3.2 | 0.00% | 10 | 16,000 | 51,640 |
| 2019-01-31 | 3.26 | 3.3 | 3.32 | 3.26 | +1.85% | 10 | 24,000 | 78,980 |
| 2019-01-30 | 3.22 | 3.24 | 3.26 | 3.2 | +1.25% | 6 | 12,000 | 38,760 |
| 2019-01-29 | 3.2 | 3.2 | 3.2 | 3.2 | +0.63% | 1 | 4,000 | 12,800 |
| 2019-01-28 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00% | 2 | 2,000 | 6,360 |
| 2019-01-25 | 3.02 | 3.18 | 3.18 | 3.02 | +3.92% | 19 | 45,000 | 140,360 |
| 2019-01-24 | 3.06 | 3.06 | 3.06 | 3.06 | +2.00% | 3 | 3,000 | 9,180 |
| 2019-01-23 | 3.04 | 3 | 3.04 | 3 | -1.32% | 2 | 2,000 | 6,040 |
| 2019-01-22 | 3.02 | 3.04 | 3.04 | 3.02 | 0.00% | 3 | 3,000 | 9,080 |
| 2019-01-21 | 2.96 | 3.04 | 3.04 | 2.96 | +2.70% | 7 | 11,000 | 33,000 |
| 2019-01-18 | 2.98 | 2.96 | 2.98 | 2.94 | -0.67% | 9 | 33,000 | 97,700 |
| 2019-01-17 | 3 | 2.98 | 3 | 2.72 | -0.67% | 44 | 756,000 | 2,183,060 |
| 2019-01-16 | 3 | 3 | 3 | 3 | -1.32% | 6 | 8,000 | 24,000 |
| 2019-01-15 | 2.98 | 3.04 | 3.04 | 2.98 | +2.01% | 9 | 30,000 | 89,780 |
| 2019-01-14 | 3.02 | 2.98 | 3.08 | 2.98 | -1.97% | 7 | 70,000 | 209,960 |
| 2019-01-11 | 3.08 | 3.04 | 3.08 | 3.04 | +1.33% | 4 | 4,000 | 12,280 |
| 2019-01-10 | 3 | 3 | 3 | 3 | -2.60% | 5 | 8,000 | 24,000 |
| 2019-01-09 | 3.06 | 3.08 | 3.08 | 3.06 | +3.36% | 2 | 2,000 | 6,140 |
| 2019-01-08 | 3.08 | 2.98 | 3.08 | 2.98 | 0.00% | 20 | 169,000 | 507,480 |