Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 3.8 | 3.8 | 3.83 | 3.79 | +0.26% | 9 | 16,000 | 60,830 |
| 2020-12-29 | 3.8 | 3.79 | 3.8 | 3.75 | +0.80% | 15 | 47,000 | 177,410 |
| 2020-12-28 | 3.76 | 3.76 | 3.83 | 3.76 | +0.27% | 20 | 70,000 | 265,840 |
| 2020-12-25 | 3.81 | 3.75 | 3.82 | 3.75 | -0.53% | 15 | 43,000 | 161,860 |
| 2020-12-24 | 3.78 | 3.77 | 3.82 | 3.77 | 0.00% | 14 | 83,000 | 314,550 |
| 2020-12-23 | 3.74 | 3.77 | 3.77 | 3.74 | +0.27% | 12 | 61,000 | 228,950 |
| 2020-12-22 | 3.72 | 3.76 | 3.76 | 3.7 | +0.80% | 15 | 50,000 | 186,910 |
| 2020-12-21 | 3.77 | 3.73 | 3.78 | 3.73 | -1.84% | 15 | 40,000 | 149,480 |
| 2020-12-18 | 3.79 | 3.8 | 3.8 | 3.78 | +0.26% | 5 | 52,000 | 197,110 |
| 2020-12-17 | 3.75 | 3.79 | 3.81 | 3.75 | +0.26% | 8 | 90,000 | 341,680 |
| 2020-12-16 | 3.77 | 3.78 | 3.81 | 3.77 | +0.27% | 5 | 29,000 | 109,620 |
| 2020-12-15 | 3.83 | 3.77 | 3.83 | 3.76 | +0.80% | 5 | 5,000 | 18,890 |
| 2020-12-14 | 3.77 | 3.74 | 3.82 | 3.74 | +0.27% | 32 | 86,000 | 325,640 |
| 2020-12-11 | 3.82 | 3.73 | 3.82 | 3.7 | +0.81% | 20 | 25,000 | 94,070 |
| 2020-12-10 | 3.71 | 3.7 | 3.71 | 3.69 | -0.80% | 6 | 28,000 | 103,590 |
| 2020-12-09 | 3.83 | 3.73 | 3.83 | 3.67 | +0.27% | 42 | 100,000 | 371,210 |
| 2020-12-08 | 3.74 | 3.72 | 3.74 | 3.72 | -0.27% | 7 | 27,000 | 100,550 |
| 2020-12-07 | 3.74 | 3.73 | 3.8 | 3.68 | -0.80% | 27 | 84,000 | 313,460 |
| 2020-12-04 | 3.81 | 3.76 | 3.81 | 3.73 | +0.27% | 11 | 93,000 | 348,490 |
| 2020-12-03 | 3.76 | 3.75 | 3.76 | 3.73 | 0.00% | 21 | 25,000 | 93,610 |
| 2020-12-02 | 3.75 | 3.75 | 3.86 | 3.74 | +0.27% | 37 | 110,000 | 418,100 |
| 2020-12-01 | 3.86 | 3.74 | 4.2 | 3.71 | -1.58% | 2473 | 2,704,000 | 10,852,980 |
| 2020-11-30 | 3.77 | 3.8 | 3.86 | 3.77 | -1.30% | 15 | 65,000 | 248,660 |
| 2020-11-27 | 3.75 | 3.85 | 3.87 | 3.75 | +1.85% | 16 | 56,000 | 213,430 |
| 2020-11-26 | 3.81 | 3.78 | 3.83 | 3.75 | -0.53% | 23 | 111,000 | 420,340 |
| 2020-11-25 | 3.78 | 3.8 | 3.8 | 3.78 | -0.26% | 9 | 87,000 | 329,740 |
| 2020-11-24 | 3.8 | 3.81 | 3.81 | 3.73 | +1.33% | 7 | 92,000 | 347,050 |
| 2020-11-23 | 3.8 | 3.76 | 3.81 | 3.76 | -1.05% | 26 | 119,000 | 450,720 |
| 2020-11-20 | 3.83 | 3.8 | 3.89 | 3.8 | -2.31% | 21 | 116,000 | 445,640 |
| 2020-11-19 | 3.82 | 3.89 | 3.9 | 3.82 | +0.26% | 16 | 105,000 | 405,970 |
| 2020-11-18 | 3.77 | 3.88 | 3.91 | 3.77 | -0.77% | 22 | 107,000 | 411,610 |
| 2020-11-17 | 3.8 | 3.91 | 3.91 | 3.8 | +0.26% | 24 | 110,000 | 422,820 |
| 2020-11-16 | 3.71 | 3.9 | 3.9 | 3.7 | +1.56% | 23 | 93,000 | 357,500 |
| 2020-11-13 | 3.79 | 3.84 | 3.84 | 3.78 | +0.52% | 14 | 78,000 | 297,150 |
| 2020-11-12 | 3.76 | 3.82 | 3.92 | 3.73 | +1.06% | 33 | 122,000 | 462,970 |
| 2020-11-11 | 3.74 | 3.78 | 3.78 | 3.62 | +3.28% | 12 | 75,000 | 277,980 |
| 2020-11-10 | 3.75 | 3.66 | 3.79 | 3.66 | -1.08% | 14 | 71,000 | 265,100 |
| 2020-11-09 | 3.69 | 3.7 | 3.82 | 3.67 | +0.82% | 18 | 67,000 | 251,160 |
| 2020-11-06 | 3.6 | 3.67 | 3.86 | 3.6 | +0.55% | 21 | 60,000 | 225,540 |
| 2020-11-05 | 3.61 | 3.65 | 3.65 | 3.6 | +1.11% | 11 | 18,000 | 65,320 |
| 2020-11-02 | 3.62 | 3.61 | 3.62 | 3.57 | -0.55% | 9 | 19,000 | 68,210 |
| 2020-10-30 | 3.67 | 3.63 | 3.67 | 3.63 | -2.16% | 3 | 3,000 | 10,970 |
| 2020-10-29 | 3.59 | 3.71 | 3.71 | 3.56 | +2.49% | 16 | 29,000 | 104,830 |
| 2020-10-28 | 3.64 | 3.62 | 3.69 | 3.62 | -1.90% | 9 | 11,000 | 40,150 |
| 2020-10-26 | 3.61 | 3.69 | 3.79 | 3.61 | -0.27% | 10 | 11,000 | 40,380 |
| 2020-10-23 | 3.76 | 3.7 | 3.76 | 3.7 | +1.37% | 4 | 4,000 | 14,860 |
| 2020-10-22 | 3.68 | 3.65 | 3.87 | 3.61 | +0.83% | 10 | 12,000 | 44,140 |
| 2020-10-21 | 3.7 | 3.62 | 3.7 | 3.62 | -1.90% | 7 | 8,000 | 29,250 |
| 2020-10-20 | 3.7 | 3.69 | 3.7 | 3.59 | -0.81% | 17 | 26,000 | 94,940 |
| 2020-10-19 | 3.77 | 3.72 | 3.87 | 3.72 | -1.06% | 20 | 25,000 | 94,610 |
| 2020-10-16 | 3.61 | 3.76 | 3.76 | 3.6 | +2.45% | 18 | 19,000 | 70,260 |
| 2020-10-15 | 3.68 | 3.67 | 3.73 | 3.65 | 0.00% | 10 | 12,000 | 44,060 |
| 2020-10-14 | 3.76 | 3.67 | 3.87 | 3.67 | 0.00% | 19 | 22,000 | 81,690 |
| 2020-10-13 | 3.62 | 3.67 | 3.67 | 3.6 | +0.55% | 9 | 16,000 | 58,250 |
| 2020-10-12 | 3.73 | 3.65 | 3.86 | 3.65 | -1.08% | 24 | 32,000 | 118,220 |
| 2020-10-09 | 3.58 | 3.69 | 3.69 | 3.57 | +1.37% | 11 | 29,000 | 104,750 |
| 2020-10-08 | 3.71 | 3.64 | 3.75 | 3.64 | -1.62% | 23 | 30,000 | 111,300 |
| 2020-10-07 | 3.72 | 3.7 | 3.77 | 3.69 | -1.60% | 17 | 22,000 | 81,780 |
| 2020-10-06 | 3.78 | 3.76 | 3.81 | 3.67 | 0.00% | 26 | 48,000 | 179,930 |
| 2020-10-05 | 3.63 | 3.76 | 3.81 | 3.53 | +3.58% | 43 | 76,000 | 278,310 |
| 2020-10-02 | 3.72 | 3.63 | 3.84 | 3.63 | -1.09% | 61 | 94,000 | 348,730 |
| 2020-10-01 | 3.75 | 3.67 | 3.82 | 3.63 | -1.61% | 49 | 113,000 | 417,520 |
| 2020-09-30 | 3.91 | 3.73 | 3.92 | 3.65 | -2.86% | 70 | 110,000 | 412,100 |
| 2020-09-29 | 3.86 | 3.84 | 4.06 | 3.77 | -3.52% | 251 | 485,000 | 1,891,700 |
| 2020-09-28 | 4.13 | 3.98 | 4.95 | 3.9 | -3.63% | 743 | 2,499,000 | 11,120,840 |
| 2020-09-25 | 4.11 | 4.13 | 4.17 | 4.1 | -0.24% | 35 | 65,000 | 267,760 |
| 2020-09-24 | 4.17 | 4.14 | 4.25 | 4.1 | -0.48% | 43 | 57,000 | 236,730 |
| 2020-09-23 | 4.18 | 4.16 | 4.19 | 4.15 | +0.24% | 19 | 32,000 | 133,350 |
| 2020-09-22 | 4.19 | 4.15 | 4.25 | 4.15 | -0.24% | 22 | 46,000 | 191,790 |
| 2020-09-21 | 4.19 | 4.16 | 4.21 | 4.07 | -0.48% | 34 | 61,000 | 253,840 |
| 2020-09-18 | 4.1 | 4.18 | 4.2 | 4.1 | -0.48% | 26 | 31,000 | 129,250 |
| 2020-09-17 | 4.07 | 4.2 | 4.27 | 4.07 | +2.94% | 53 | 105,000 | 438,030 |
| 2020-09-16 | 4.05 | 4.08 | 4.08 | 4.05 | +0.49% | 15 | 21,000 | 85,300 |
| 2020-09-15 | 4.09 | 4.06 | 4.09 | 4.05 | -0.73% | 13 | 19,000 | 77,280 |
| 2020-09-14 | 3.95 | 4.09 | 4.1 | 3.95 | +0.99% | 13 | 15,000 | 61,040 |
| 2020-09-11 | 3.98 | 4.05 | 4.23 | 3.95 | +0.75% | 70 | 207,000 | 833,720 |
| 2020-09-10 | 4 | 4.02 | 4.02 | 3.99 | 0.00% | 14 | 33,000 | 132,480 |
| 2020-09-09 | 4 | 4.02 | 4.08 | 4 | -1.47% | 20 | 20,000 | 80,580 |
| 2020-09-08 | 4.08 | 4.08 | 4.14 | 4.08 | -2.16% | 13 | 27,000 | 110,650 |
| 2020-09-07 | 4.15 | 4.17 | 4.25 | 4.14 | +2.96% | 18 | 18,000 | 75,260 |
| 2020-09-04 | 4 | 4.05 | 4.11 | 4 | -0.49% | 12 | 21,000 | 85,190 |
| 2020-09-03 | 4.07 | 4.07 | 4.1 | 4.07 | -0.73% | 18 | 29,000 | 118,220 |
| 2020-09-02 | 4.17 | 4.1 | 4.22 | 4.1 | -1.68% | 33 | 65,000 | 272,430 |
| 2020-09-01 | 4.05 | 4.17 | 4.17 | 4.03 | +1.71% | 14 | 16,000 | 66,220 |
| 2020-08-31 | 4.1 | 4.1 | 4.16 | 4.09 | -0.24% | 23 | 42,000 | 172,730 |
| 2020-08-28 | 4.12 | 4.11 | 4.19 | 4.1 | -0.72% | 13 | 14,000 | 57,730 |
| 2020-08-27 | 4.11 | 4.14 | 4.16 | 4.08 | -0.48% | 32 | 52,000 | 214,100 |
| 2020-08-26 | 4.26 | 4.16 | 4.26 | 4.14 | -0.24% | 31 | 56,000 | 233,930 |
| 2020-08-25 | 4.17 | 4.17 | 4.58 | 4.14 | +1.71% | 285 | 724,000 | 3,084,710 |
| 2020-08-24 | 4.16 | 4.1 | 4.17 | 4.06 | 0.00% | 39 | 67,000 | 275,870 |
| 2020-08-21 | 4.2 | 4.1 | 4.2 | 4.08 | -0.24% | 45 | 118,000 | 488,150 |
| 2020-08-20 | 4.16 | 4.11 | 4.2 | 4.11 | -2.61% | 36 | 109,000 | 451,600 |
| 2020-08-19 | 4.06 | 4.22 | 4.25 | 4.02 | +0.72% | 56 | 103,000 | 429,150 |
| 2020-08-18 | 4.17 | 4.19 | 4.25 | 4.1 | +1.21% | 42 | 77,000 | 321,250 |
| 2020-08-17 | 4.18 | 4.14 | 4.18 | 4.12 | -0.96% | 39 | 73,000 | 302,270 |
| 2020-08-14 | 4.08 | 4.18 | 4.18 | 4.08 | +1.70% | 35 | 168,000 | 697,710 |
| 2020-08-13 | 4.08 | 4.11 | 4.15 | 4.08 | +2.24% | 66 | 150,000 | 615,240 |
| 2020-08-12 | 4.03 | 4.02 | 4.11 | 3.95 | -0.25% | 58 | 166,000 | 666,550 |
| 2020-08-11 | 3.98 | 4.03 | 4.04 | 3.97 | +0.50% | 43 | 93,000 | 371,690 |
| 2020-08-10 | 4.04 | 4.01 | 4.04 | 3.98 | +0.25% | 73 | 146,000 | 582,740 |
| 2020-08-07 | 3.87 | 4 | 4.09 | 3.86 | +6.10% | 292 | 846,000 | 3,393,700 |
| 2020-08-06 | 3.78 | 3.77 | 3.9 | 3.68 | +0.53% | 103 | 220,000 | 825,740 |
| 2020-08-05 | 3.66 | 3.75 | 3.77 | 3.55 | +0.81% | 156 | 376,000 | 1,363,910 |
| 2020-08-04 | 3.84 | 3.72 | 4.04 | 3.62 | +0.27% | 332 | 613,000 | 2,296,820 |
| 2020-08-03 | 3.67 | 3.71 | 4.99 | 3.67 | +3.06% | 1446 | 3,618,000 | 15,138,160 |
| 2020-07-31 | 3.44 | 3.6 | 3.6 | 3.43 | +4.96% | 10 | 12,000 | 42,290 |
| 2020-07-30 | 3.53 | 3.43 | 3.53 | 3.43 | -4.72% | 6 | 9,000 | 31,220 |
| 2020-07-29 | 3.48 | 3.6 | 3.6 | 3.48 | +1.41% | 7 | 8,000 | 28,270 |
| 2020-07-28 | 3.47 | 3.55 | 3.65 | 3.45 | +1.43% | 28 | 35,000 | 123,100 |
| 2020-07-27 | 3.37 | 3.5 | 3.67 | 3.33 | +6.06% | 47 | 108,000 | 373,700 |
| 2020-07-24 | 3.31 | 3.3 | 3.35 | 3.3 | -0.90% | 8 | 12,000 | 39,840 |
| 2020-07-23 | 3.39 | 3.33 | 3.39 | 3.33 | -1.19% | 3 | 3,000 | 10,050 |
| 2020-07-22 | 3.3 | 3.37 | 3.37 | 3.3 | 0.00% | 7 | 8,000 | 26,740 |
| 2020-07-21 | 3.29 | 3.37 | 3.38 | 3.27 | +2.43% | 10 | 28,000 | 92,690 |
| 2020-07-20 | 3.25 | 3.29 | 3.29 | 3.22 | -0.30% | 15 | 39,000 | 126,710 |
| 2020-07-17 | 3.25 | 3.3 | 3.3 | 3.25 | +0.30% | 3 | 3,000 | 9,840 |
| 2020-07-16 | 3.3 | 3.29 | 3.3 | 3.25 | -0.30% | 5 | 8,000 | 26,320 |
| 2020-07-15 | 3.2 | 3.3 | 3.3 | 3.16 | +1.54% | 29 | 61,000 | 196,610 |
| 2020-07-14 | 3.21 | 3.25 | 3.25 | 3.2 | -0.61% | 5 | 8,000 | 25,800 |
| 2020-07-13 | 3.2 | 3.27 | 3.27 | 3.2 | -0.30% | 2 | 2,000 | 6,470 |
| 2020-07-10 | 3.25 | 3.28 | 3.28 | 3.23 | +0.92% | 9 | 16,000 | 51,890 |
| 2020-07-09 | 3.3 | 3.25 | 3.32 | 3.24 | +0.62% | 8 | 8,000 | 26,190 |
| 2020-07-08 | 3.28 | 3.23 | 3.28 | 3.23 | -1.52% | 3 | 21,000 | 67,880 |
| 2020-07-07 | 3.27 | 3.28 | 3.29 | 3.2 | -2.09% | 35 | 73,000 | 235,120 |
| 2020-07-06 | 3.35 | 3.35 | 3.41 | 3.34 | -2.05% | 11 | 39,000 | 130,720 |
| 2020-07-03 | 3.3 | 3.42 | 3.42 | 3.25 | +4.27% | 24 | 43,000 | 143,350 |
| 2020-07-02 | 3.24 | 3.28 | 3.3 | 3.23 | +0.92% | 8 | 11,000 | 35,880 |
| 2020-06-29 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 1 | 1,000 | 3,250 |
| 2020-06-26 | 3.24 | 3.27 | 3.33 | 3.23 | -0.30% | 8 | 22,000 | 71,210 |
| 2020-06-25 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 2 | 3,000 | 9,840 |
| 2020-06-23 | 3.34 | 3.3 | 3.34 | 3.3 | +0.30% | 9 | 11,000 | 36,340 |
| 2020-06-22 | 3.25 | 3.29 | 3.32 | 3.25 | -0.30% | 5 | 6,000 | 19,780 |
| 2020-06-19 | 3.28 | 3.3 | 3.36 | 3.28 | +2.17% | 16 | 21,000 | 69,310 |
| 2020-06-18 | 3.24 | 3.23 | 3.24 | 3.23 | +0.31% | 4 | 5,000 | 16,170 |
| 2020-06-17 | 3.27 | 3.22 | 3.31 | 3.22 | -0.31% | 8 | 17,000 | 55,270 |
| 2020-06-16 | 3.22 | 3.23 | 3.31 | 3.21 | -0.62% | 24 | 34,000 | 110,550 |
| 2020-06-15 | 3.26 | 3.25 | 3.27 | 3.1 | -1.52% | 28 | 84,000 | 266,400 |
| 2020-06-11 | 3.31 | 3.3 | 3.32 | 3.3 | -0.90% | 3 | 3,000 | 9,930 |
| 2020-06-10 | 3.31 | 3.33 | 3.36 | 3.3 | -0.30% | 10 | 30,000 | 99,730 |
| 2020-06-09 | 3.29 | 3.34 | 3.37 | 3.28 | +1.21% | 6 | 28,000 | 93,070 |
| 2020-06-08 | 3.35 | 3.3 | 3.35 | 3.29 | +0.92% | 13 | 26,000 | 86,120 |
| 2020-06-05 | 3.27 | 3.27 | 3.35 | 3.27 | +0.62% | 21 | 29,000 | 95,200 |
| 2020-06-04 | 3.38 | 3.25 | 3.46 | 3.24 | +0.31% | 25 | 30,000 | 99,120 |
| 2020-06-03 | 3.28 | 3.24 | 3.28 | 3.24 | 0.00% | 11 | 66,000 | 215,890 |
| 2020-06-02 | 3.3 | 3.24 | 3.3 | 3.24 | -0.31% | 10 | 46,000 | 150,300 |
| 2020-06-01 | 3.29 | 3.25 | 3.29 | 3.2 | +0.93% | 15 | 43,000 | 139,760 |
| 2020-05-29 | 3.21 | 3.22 | 3.22 | 3.21 | 0.00% | 3 | 4,000 | 12,860 |
| 2020-05-28 | 3.21 | 3.22 | 3.22 | 3.18 | 0.00% | 6 | 46,000 | 148,020 |
| 2020-05-27 | 3.25 | 3.22 | 3.32 | 3.18 | -2.42% | 30 | 193,000 | 617,700 |
| 2020-05-26 | 3.28 | 3.3 | 3.3 | 3.23 | +1.54% | 12 | 47,000 | 152,480 |
| 2020-05-25 | 3.21 | 3.25 | 3.28 | 3.2 | +0.31% | 5 | 5,000 | 16,210 |
| 2020-05-22 | 3.21 | 3.24 | 3.33 | 3.2 | +0.62% | 35 | 124,000 | 400,890 |
| 2020-05-21 | 3.3 | 3.22 | 3.34 | 3.2 | -2.42% | 33 | 96,000 | 311,630 |
| 2020-05-20 | 3.26 | 3.3 | 3.3 | 3.23 | +0.30% | 18 | 37,000 | 120,780 |
| 2020-05-19 | 3.29 | 3.29 | 3.3 | 3.28 | -0.30% | 5 | 11,000 | 36,180 |
| 2020-05-18 | 3.29 | 3.3 | 3.35 | 3.26 | -0.30% | 18 | 31,000 | 102,380 |
| 2020-05-15 | 3.24 | 3.31 | 3.31 | 3.24 | +0.30% | 5 | 7,000 | 23,010 |
| 2020-05-14 | 3.26 | 3.3 | 3.3 | 3.22 | +0.61% | 15 | 21,000 | 68,230 |
| 2020-05-13 | 3.29 | 3.28 | 3.29 | 3.25 | -0.61% | 8 | 17,000 | 55,430 |
| 2020-05-12 | 3.28 | 3.3 | 3.3 | 3.28 | +2.48% | 4 | 20,000 | 65,640 |
| 2020-05-08 | 3.32 | 3.22 | 3.32 | 3.22 | -3.30% | 19 | 48,000 | 156,170 |
| 2020-05-07 | 3.27 | 3.33 | 3.33 | 3.27 | +2.78% | 6 | 6,000 | 19,860 |
| 2020-05-06 | 3.27 | 3.24 | 3.32 | 3.24 | -0.92% | 28 | 41,000 | 134,640 |
| 2020-05-05 | 3.34 | 3.27 | 3.43 | 3.27 | -2.68% | 37 | 53,000 | 176,800 |
| 2020-05-04 | 3.5 | 3.36 | 3.58 | 3.24 | +1.82% | 150 | 286,000 | 976,380 |
| 2020-04-30 | 3.18 | 3.3 | 3.88 | 3.15 | +3.45% | 146 | 353,000 | 1,238,830 |
| 2020-04-29 | 3.19 | 3.19 | 3.22 | 3.19 | -0.31% | 9 | 13,000 | 41,690 |
| 2020-04-28 | 3.23 | 3.2 | 3.28 | 3.19 | -2.14% | 46 | 135,000 | 432,140 |
| 2020-04-27 | 3.25 | 3.27 | 3.28 | 3.2 | +1.24% | 15 | 20,000 | 64,990 |
| 2020-04-24 | 3.16 | 3.23 | 3.28 | 3.02 | -2.12% | 13 | 15,000 | 47,960 |
| 2020-04-23 | 3.29 | 3.3 | 3.39 | 3.23 | +6.45% | 26 | 35,000 | 115,620 |
| 2020-04-22 | 3.09 | 3.1 | 3.32 | 3.09 | -2.21% | 3 | 5,000 | 15,690 |
| 2020-04-21 | 3.26 | 3.17 | 3.26 | 3.05 | -4.23% | 35 | 68,000 | 212,570 |
| 2020-04-20 | 3.25 | 3.31 | 3.44 | 3.25 | +4.09% | 47 | 74,000 | 249,130 |
| 2020-04-17 | 3.16 | 3.18 | 3.18 | 3.16 | +2.58% | 3 | 11,000 | 34,880 |
| 2020-04-16 | 3.14 | 3.1 | 3.24 | 3.09 | -1.27% | 19 | 36,000 | 114,160 |
| 2020-04-15 | 3.03 | 3.14 | 3.14 | 3.01 | 0.00% | 20 | 25,000 | 76,800 |
| 2020-04-14 | 3.3 | 3.14 | 3.3 | 3.06 | -2.48% | 16 | 20,000 | 63,500 |
| 2020-04-13 | 3.26 | 3.22 | 3.26 | 3.18 | +0.63% | 6 | 9,000 | 29,040 |
| 2020-04-10 | 3.21 | 3.2 | 3.27 | 3.2 | -0.31% | 15 | 20,000 | 64,230 |
| 2020-04-09 | 3.17 | 3.21 | 3.36 | 3.13 | +1.90% | 24 | 32,000 | 102,630 |
| 2020-04-08 | 3.16 | 3.15 | 3.26 | 3.11 | -0.32% | 10 | 10,000 | 31,720 |
| 2020-04-07 | 3.24 | 3.16 | 3.24 | 3.15 | +0.32% | 5 | 6,000 | 19,010 |
| 2020-04-06 | 3.1 | 3.15 | 3.21 | 2.99 | +1.94% | 54 | 106,000 | 326,850 |
| 2020-04-03 | 3.08 | 3.09 | 3.1 | 3.08 | -0.64% | 5 | 5,000 | 15,450 |
| 2020-04-02 | 3.1 | 3.11 | 3.11 | 3.09 | -1.27% | 5 | 5,000 | 15,480 |
| 2020-04-01 | 3.07 | 3.15 | 3.18 | 3.04 | +3.96% | 17 | 25,000 | 77,620 |
| 2020-03-31 | 3.11 | 3.03 | 3.19 | 2.85 | -0.66% | 33 | 58,000 | 175,380 |
| 2020-03-30 | 3.11 | 3.05 | 3.11 | 3.05 | -1.61% | 3 | 3,000 | 9,210 |
| 2020-03-27 | 3.1 | 3.1 | 3.14 | 3.1 | +1.97% | 6 | 9,000 | 27,950 |
| 2020-03-26 | 3.02 | 3.04 | 3.1 | 3.02 | -4.10% | 7 | 9,000 | 27,420 |
| 2020-03-25 | 2.98 | 3.17 | 3.19 | 2.97 | +3.93% | 27 | 50,000 | 153,800 |
| 2020-03-24 | 3.02 | 3.05 | 3.17 | 3.02 | +2.69% | 6 | 9,000 | 27,520 |
| 2020-03-23 | 2.83 | 2.97 | 3.13 | 2.52 | -1.00% | 21 | 35,000 | 101,600 |
| 2020-03-20 | 3.01 | 3 | 3.32 | 2.35 | 0.00% | 36 | 62,000 | 181,090 |
| 2020-03-19 | 2.87 | 3 | 3.02 | 2.87 | +9.09% | 14 | 22,000 | 64,720 |
| 2020-03-18 | 3 | 2.75 | 3 | 2.75 | -4.18% | 12 | 24,000 | 68,070 |
| 2020-03-17 | 2.97 | 2.87 | 2.97 | 2.85 | -3.37% | 5 | 5,000 | 14,420 |
| 2020-03-16 | 2.96 | 2.97 | 3.27 | 2.8 | -10.00% | 26 | 51,000 | 147,470 |
| 2020-03-13 | 3.4 | 3.3 | 3.4 | 3.17 | +1.85% | 7 | 9,000 | 29,740 |
| 2020-03-12 | 3.55 | 3.24 | 3.55 | 3.02 | -8.47% | 18 | 25,000 | 79,970 |
| 2020-03-11 | 3.55 | 3.54 | 3.55 | 3.54 | -0.56% | 3 | 5,000 | 17,710 |
| 2020-03-10 | 3.4 | 3.56 | 3.59 | 3.4 | -0.28% | 9 | 11,000 | 38,730 |
| 2020-03-06 | 3.41 | 3.57 | 3.61 | 3.4 | +0.28% | 21 | 32,000 | 111,860 |
| 2020-03-05 | 3.72 | 3.56 | 5 | 3.44 | -1.93% | 33 | 49,000 | 181,800 |
| 2020-03-04 | 3.41 | 3.63 | 3.78 | 3.17 | +4.61% | 121 | 365,000 | 1,284,920 |
| 2020-03-03 | 3.6 | 3.47 | 3.6 | 3.4 | +0.29% | 26 | 33,000 | 114,810 |
| 2020-03-02 | 3.43 | 3.46 | 3.57 | 3.43 | -1.14% | 13 | 46,000 | 159,480 |
| 2020-02-28 | 3.34 | 3.5 | 4 | 3.24 | -12.94% | 84 | 239,000 | 802,650 |
| 2020-02-27 | 4.26 | 4.02 | 4.26 | 4.01 | -9.05% | 32 | 56,000 | 231,230 |
| 2020-02-26 | 3.87 | 4.42 | 4.69 | 3.8 | +17.55% | 341 | 573,000 | 2,467,270 |
| 2020-02-25 | 3.89 | 3.76 | 3.89 | 3.76 | -1.57% | 3 | 4,000 | 15,190 |
| 2020-02-21 | 3.72 | 3.82 | 3.87 | 3.72 | -1.29% | 6 | 6,000 | 22,730 |
| 2020-02-20 | 3.75 | 3.87 | 3.87 | 3.75 | +3.75% | 17 | 18,000 | 68,970 |
| 2020-02-19 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 1 | 1,000 | 3,730 |
| 2020-02-18 | 3.6 | 3.75 | 3.75 | 3.6 | +2.18% | 10 | 13,000 | 48,110 |
| 2020-02-17 | 3.65 | 3.67 | 3.75 | 3.65 | -0.81% | 7 | 7,000 | 25,860 |
| 2020-02-14 | 3.69 | 3.7 | 3.71 | 3.68 | -2.12% | 8 | 10,000 | 36,880 |
| 2020-02-13 | 3.82 | 3.78 | 3.82 | 3.69 | -0.53% | 10 | 11,000 | 41,010 |
| 2020-02-12 | 3.8 | 3.8 | 3.8 | 3.8 | +1.88% | 2 | 3,000 | 11,400 |
| 2020-02-11 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | 1 | 4,000 | 14,920 |
| 2020-02-10 | 3.73 | 3.73 | 3.73 | 3.73 | +0.27% | 1 | 1,000 | 3,730 |
| 2020-02-06 | 3.73 | 3.72 | 3.76 | 3.72 | -2.11% | 6 | 6,000 | 22,430 |
| 2020-02-05 | 3.8 | 3.8 | 3.8 | 3.8 | +1.60% | 3 | 3,000 | 11,400 |
| 2020-02-04 | 3.71 | 3.74 | 3.74 | 3.71 | 0.00% | 2 | 2,000 | 7,450 |
| 2020-02-03 | 3.69 | 3.74 | 3.74 | 3.68 | -0.27% | 6 | 6,000 | 22,180 |
| 2020-01-31 | 3.77 | 3.75 | 3.78 | 3.68 | -1.32% | 13 | 13,000 | 48,600 |
| 2020-01-30 | 3.81 | 3.8 | 3.81 | 3.58 | -0.52% | 14 | 27,000 | 98,880 |
| 2020-01-29 | 3.73 | 3.82 | 3.85 | 3.73 | +0.53% | 15 | 16,000 | 60,340 |
| 2020-01-28 | 3.7 | 3.8 | 3.83 | 3.65 | +3.26% | 21 | 34,000 | 127,360 |
| 2020-01-27 | 3.78 | 3.68 | 3.78 | 3.53 | -3.16% | 50 | 98,000 | 354,290 |
| 2020-01-24 | 3.69 | 3.8 | 4.79 | 3.69 | +4.97% | 446 | 1,075,000 | 4,683,080 |
| 2020-01-23 | 3.7 | 3.62 | 3.7 | 3.59 | +0.28% | 7 | 17,000 | 61,330 |
| 2020-01-22 | 3.67 | 3.61 | 3.72 | 3.6 | +1.12% | 19 | 25,000 | 91,660 |
| 2020-01-21 | 3.41 | 3.57 | 3.6 | 3.41 | +3.48% | 10 | 28,000 | 99,360 |
| 2020-01-20 | 3.48 | 3.45 | 3.66 | 3.45 | +1.47% | 22 | 58,000 | 204,930 |
| 2020-01-17 | 3.47 | 3.4 | 3.47 | 3.38 | +1.49% | 5 | 6,000 | 20,520 |
| 2020-01-16 | 3.45 | 3.35 | 3.47 | 3.35 | -2.90% | 8 | 24,000 | 82,840 |
| 2020-01-15 | 3.44 | 3.45 | 3.45 | 3.44 | +1.77% | 2 | 2,000 | 6,890 |
| 2020-01-14 | 3.47 | 3.39 | 3.47 | 3.39 | -1.74% | 3 | 4,000 | 13,640 |
| 2020-01-13 | 3.4 | 3.45 | 3.45 | 3.36 | 0.00% | 10 | 13,000 | 44,430 |
| 2020-01-10 | 3.49 | 3.45 | 3.49 | 3.36 | +1.47% | 9 | 25,000 | 85,770 |
| 2020-01-09 | 3.32 | 3.4 | 3.4 | 3.32 | +0.89% | 8 | 29,000 | 97,980 |
| 2020-01-08 | 3.35 | 3.37 | 3.37 | 3.35 | +1.81% | 3 | 9,000 | 30,170 |
| 2020-01-03 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00% | 1 | 1,000 | 3,310 |