Завод Диод
DIOD
10.63 ₽ +0.85% ↑История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.075 | 4.08 | 4.1 | 4.035 | -0.61% | 12 | 21,000 | 84,881 |
| 2018-12-28 | 4.1 | 4.105 | 4.105 | 4.1 | +0.74% | 2 | 500 | 2,051 |
| 2018-12-27 | 4.105 | 4.075 | 4.12 | 4.075 | +0.62% | 9 | 8,100 | 33,279 |
| 2018-12-26 | 4.03 | 4.05 | 4.05 | 4.03 | +0.25% | 8 | 3,500 | 14,130 |
| 2018-12-25 | 4.1 | 4.04 | 4.1 | 4.025 | -1.82% | 28 | 18,300 | 74,136 |
| 2018-12-24 | 4.13 | 4.115 | 4.15 | 4.11 | -0.12% | 18 | 4,100 | 16,901 |
| 2018-12-21 | 4.085 | 4.12 | 4.12 | 4.06 | +0.73% | 16 | 4,200 | 17,190 |
| 2018-12-20 | 4.155 | 4.09 | 4.185 | 4.09 | -1.21% | 39 | 21,500 | 88,553 |
| 2018-12-19 | 4.135 | 4.14 | 4.175 | 4.11 | -0.96% | 28 | 10,700 | 44,267 |
| 2018-12-18 | 4.105 | 4.18 | 4.2 | 4.105 | +1.95% | 40 | 20,400 | 84,857 |
| 2018-12-17 | 4.225 | 4.1 | 4.265 | 3.84 | -3.07% | 125 | 71,800 | 293,086 |
| 2018-12-14 | 4.25 | 4.23 | 4.25 | 4.21 | -0.24% | 32 | 9,800 | 41,422 |
| 2018-12-13 | 4.24 | 4.24 | 4.255 | 4.24 | +0.24% | 7 | 1,000 | 4,248 |
| 2018-12-12 | 4.235 | 4.23 | 4.235 | 4.23 | -0.70% | 5 | 7,000 | 29,620 |
| 2018-12-11 | 4.24 | 4.26 | 4.26 | 4.235 | +0.47% | 9 | 5,300 | 22,468 |
| 2018-12-10 | 4.325 | 4.24 | 4.325 | 4.24 | -1.97% | 20 | 31,500 | 134,020 |
| 2018-12-07 | 4.325 | 4.325 | 4.325 | 4.325 | -0.35% | 1 | 100 | 433 |
| 2018-12-06 | 4.27 | 4.34 | 4.34 | 4.26 | +0.81% | 11 | 2,900 | 12,423 |
| 2018-12-05 | 4.295 | 4.305 | 4.325 | 4.26 | -1.71% | 16 | 26,900 | 114,971 |
| 2018-12-04 | 4.305 | 4.38 | 4.4 | 4.305 | +1.98% | 11 | 7,400 | 32,254 |
| 2018-12-03 | 4.3 | 4.295 | 4.395 | 4.29 | -1.83% | 13 | 25,500 | 109,549 |
| 2018-11-30 | 4.375 | 4.375 | 4.375 | 4.375 | +0.34% | 3 | 1,600 | 7,000 |
| 2018-11-29 | 4.285 | 4.36 | 4.36 | 4.28 | +1.87% | 15 | 8,200 | 35,295 |
| 2018-11-28 | 4.3 | 4.28 | 4.3 | 4.275 | -0.12% | 12 | 6,700 | 28,710 |
| 2018-11-27 | 4.315 | 4.285 | 4.315 | 4.285 | -1.72% | 16 | 4,800 | 20,603 |
| 2018-11-26 | 4.365 | 4.36 | 4.365 | 4.36 | +1.51% | 5 | 500 | 2,181 |
| 2018-11-23 | 4.41 | 4.295 | 4.41 | 4.295 | -0.12% | 11 | 10,100 | 43,999 |
| 2018-11-22 | 4.315 | 4.3 | 4.315 | 4.3 | -0.81% | 5 | 2,100 | 9,054 |
| 2018-11-21 | 4.33 | 4.335 | 4.34 | 4.33 | -0.34% | 5 | 1,700 | 7,373 |
| 2018-11-20 | 4.425 | 4.35 | 4.425 | 4.32 | -1.81% | 4 | 600 | 2,617 |
| 2018-11-19 | 4.405 | 4.43 | 4.43 | 4.4 | +0.68% | 7 | 3,700 | 16,339 |
| 2018-11-16 | 4.425 | 4.4 | 4.425 | 4.4 | -1.12% | 6 | 1,400 | 6,166 |
| 2018-11-15 | 4.395 | 4.45 | 4.45 | 4.335 | +1.60% | 21 | 19,000 | 84,123 |
| 2018-11-14 | 4.385 | 4.38 | 4.385 | 4.38 | +0.34% | 3 | 300 | 1,315 |
| 2018-11-13 | 4.365 | 4.365 | 4.365 | 4.365 | +2.22% | 1 | 100 | 437 |
| 2018-11-12 | 4.36 | 4.27 | 4.405 | 4.27 | -2.06% | 16 | 10,900 | 46,960 |
| 2018-11-09 | 4.405 | 4.36 | 4.445 | 4.36 | -0.91% | 14 | 8,300 | 36,340 |
| 2018-11-08 | 4.41 | 4.4 | 4.41 | 4.4 | 0.00% | 6 | 1,400 | 6,164 |
| 2018-11-07 | 4.435 | 4.4 | 4.435 | 4.4 | -0.68% | 7 | 7,500 | 33,077 |
| 2018-11-06 | 4.435 | 4.43 | 4.47 | 4.43 | -0.23% | 12 | 6,500 | 28,897 |
| 2018-11-02 | 4.365 | 4.44 | 4.44 | 4.365 | +1.37% | 17 | 6,500 | 28,530 |
| 2018-11-01 | 4.495 | 4.38 | 4.495 | 4.38 | -0.23% | 43 | 27,600 | 122,281 |
| 2018-10-31 | 4.5 | 4.39 | 4.5 | 4.36 | -0.90% | 43 | 21,200 | 93,856 |
| 2018-10-30 | 4.3 | 4.43 | 4.5 | 4.3 | +3.02% | 75 | 59,300 | 261,780 |
| 2018-10-29 | 4.29 | 4.3 | 4.32 | 4.28 | +0.70% | 16 | 5,800 | 24,896 |
| 2018-10-26 | 4.28 | 4.27 | 4.28 | 4.22 | -0.23% | 9 | 4,200 | 17,846 |
| 2018-10-25 | 4.42 | 4.28 | 4.43 | 4.18 | -2.73% | 71 | 104,600 | 441,864 |
| 2018-10-24 | 4.35 | 4.4 | 4.41 | 4.35 | +0.92% | 23 | 27,200 | 118,513 |
| 2018-10-23 | 4.45 | 4.36 | 4.48 | 4.3 | +0.23% | 44 | 21,300 | 93,545 |
| 2018-10-22 | 4.35 | 4.35 | 4.48 | 4.29 | -1.58% | 61 | 38,100 | 167,869 |
| 2018-10-19 | 4.16 | 4.42 | 4.56 | 4.16 | +6.00% | 131 | 133,000 | 579,519 |
| 2018-10-18 | 4.18 | 4.17 | 4.2 | 4.13 | 0.00% | 20 | 4,200 | 17,449 |
| 2018-10-17 | 4.19 | 4.17 | 4.28 | 4.1 | -0.24% | 43 | 51,100 | 215,145 |
| 2018-10-16 | 4.18 | 4.18 | 4.25 | 4.18 | 0.00% | 24 | 44,800 | 187,373 |
| 2018-10-15 | 4.15 | 4.18 | 4.18 | 4.13 | +0.24% | 21 | 8,000 | 33,185 |
| 2018-10-12 | 4.2 | 4.17 | 4.2 | 4.17 | +0.72% | 5 | 3,700 | 15,433 |
| 2018-10-11 | 4.15 | 4.14 | 4.22 | 4.11 | -2.82% | 31 | 19,300 | 79,867 |
| 2018-10-10 | 4.31 | 4.26 | 4.31 | 4.18 | +0.24% | 20 | 10,800 | 45,574 |
| 2018-10-09 | 4.34 | 4.25 | 4.34 | 4.25 | -0.70% | 15 | 8,700 | 37,257 |
| 2018-10-08 | 4.29 | 4.28 | 4.34 | 4.09 | -2.06% | 40 | 36,200 | 150,855 |
| 2018-10-05 | 4.35 | 4.37 | 4.37 | 4.3 | 0.00% | 10 | 10,900 | 47,240 |
| 2018-10-04 | 4.52 | 4.37 | 4.7 | 4.29 | -5.00% | 107 | 123,700 | 548,046 |
| 2018-10-03 | 4.14 | 4.6 | 4.62 | 4.14 | +10.05% | 273 | 332,600 | 1,470,208 |
| 2018-10-02 | 4.17 | 4.18 | 4.23 | 4.15 | 0.00% | 27 | 15,300 | 64,376 |
| 2018-10-01 | 4.08 | 4.18 | 4.18 | 4.08 | +1.95% | 24 | 20,600 | 85,064 |
| 2018-09-28 | 4.21 | 4.1 | 4.21 | 4.05 | -1.20% | 31 | 25,400 | 103,703 |
| 2018-09-27 | 4.13 | 4.15 | 4.17 | 4.1 | -1.19% | 16 | 14,400 | 59,195 |
| 2018-09-26 | 4.24 | 4.2 | 4.24 | 4.07 | -1.18% | 87 | 47,400 | 194,903 |
| 2018-09-25 | 4.27 | 4.25 | 4.27 | 4.2 | -0.93% | 25 | 15,900 | 67,019 |
| 2018-09-24 | 4.3 | 4.29 | 4.33 | 4.28 | +0.23% | 15 | 13,900 | 59,810 |
| 2018-09-21 | 4.31 | 4.28 | 4.33 | 4.25 | -0.47% | 12 | 12,900 | 55,469 |
| 2018-09-20 | 4.24 | 4.3 | 4.3 | 4.24 | +1.18% | 10 | 16,700 | 71,731 |
| 2018-09-19 | 4.27 | 4.25 | 4.27 | 4.25 | -0.93% | 8 | 2,400 | 10,234 |
| 2018-09-18 | 4.29 | 4.29 | 4.29 | 4.29 | +1.66% | 1 | 100 | 429 |
| 2018-09-17 | 4.23 | 4.22 | 4.3 | 4.18 | +0.24% | 17 | 8,300 | 35,225 |
| 2018-09-14 | 4.27 | 4.21 | 4.28 | 4.21 | -0.24% | 12 | 9,100 | 38,778 |
| 2018-09-13 | 4.28 | 4.22 | 4.28 | 4.04 | -0.71% | 97 | 69,400 | 290,862 |
| 2018-09-12 | 4.32 | 4.25 | 4.32 | 4.22 | -1.85% | 14 | 6,500 | 27,688 |
| 2018-09-11 | 4.22 | 4.33 | 4.33 | 4.19 | +1.41% | 46 | 40,700 | 174,219 |
| 2018-09-10 | 4.23 | 4.27 | 4.27 | 4.21 | +0.47% | 17 | 6,500 | 27,495 |
| 2018-09-07 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 1 | 100 | 425 |
| 2018-09-06 | 4.3 | 4.27 | 4.31 | 4.25 | -0.23% | 9 | 4,800 | 20,635 |
| 2018-09-05 | 4.27 | 4.28 | 4.28 | 4.27 | +0.47% | 4 | 800 | 3,423 |
| 2018-09-04 | 4.26 | 4.26 | 4.26 | 4.23 | -0.23% | 11 | 6,900 | 29,319 |
| 2018-09-03 | 4.3 | 4.27 | 4.31 | 4.27 | -0.70% | 7 | 2,400 | 10,255 |
| 2018-08-31 | 4.29 | 4.3 | 4.3 | 4.27 | +0.47% | 5 | 5,100 | 21,842 |
| 2018-08-30 | 4.33 | 4.28 | 4.35 | 4.28 | +0.23% | 12 | 5,400 | 23,373 |
| 2018-08-29 | 4.31 | 4.27 | 4.36 | 4.27 | -0.93% | 27 | 14,300 | 61,770 |
| 2018-08-28 | 4.28 | 4.31 | 4.31 | 4.25 | +0.23% | 21 | 18,600 | 79,486 |
| 2018-08-27 | 4.3 | 4.3 | 4.31 | 4.3 | +1.18% | 7 | 2,500 | 10,752 |
| 2018-08-24 | 4.33 | 4.25 | 4.33 | 4.25 | -0.47% | 6 | 1,000 | 4,300 |
| 2018-08-23 | 4.19 | 4.27 | 4.34 | 4.18 | +1.67% | 39 | 34,100 | 145,066 |
| 2018-08-22 | 4.19 | 4.2 | 4.22 | 4.18 | +0.24% | 16 | 3,500 | 14,684 |
| 2018-08-21 | 4.25 | 4.19 | 4.25 | 4.19 | -1.18% | 28 | 26,500 | 111,593 |
| 2018-08-20 | 4.27 | 4.24 | 4.3 | 4.24 | -0.93% | 25 | 15,100 | 64,370 |
| 2018-08-17 | 4.3 | 4.28 | 4.3 | 4.25 | +0.23% | 7 | 800 | 3,410 |
| 2018-08-16 | 4.31 | 4.27 | 4.32 | 4.26 | -0.47% | 6 | 1,600 | 6,852 |
| 2018-08-15 | 4.37 | 4.29 | 4.52 | 4.29 | -0.92% | 23 | 5,400 | 23,441 |
| 2018-08-14 | 4.29 | 4.33 | 4.47 | 4.29 | +0.93% | 34 | 14,000 | 60,928 |
| 2018-08-13 | 4.45 | 4.29 | 4.45 | 4.04 | -1.83% | 80 | 75,200 | 317,502 |
| 2018-08-10 | 4.58 | 4.37 | 4.58 | 4.36 | -2.24% | 32 | 14,000 | 62,117 |
| 2018-08-09 | 4.4 | 4.47 | 4.59 | 4.39 | -1.54% | 40 | 21,300 | 94,712 |
| 2018-08-08 | 4.6 | 4.54 | 4.6 | 4.44 | -1.52% | 27 | 4,900 | 22,063 |
| 2018-08-07 | 4.61 | 4.61 | 4.63 | 4.56 | -0.86% | 10 | 1,100 | 5,054 |
| 2018-08-06 | 4.39 | 4.65 | 4.65 | 4.39 | +1.53% | 47 | 15,700 | 71,558 |
| 2018-08-03 | 4.52 | 4.58 | 4.65 | 4.45 | +3.62% | 78 | 43,200 | 197,891 |
| 2018-08-02 | 4.45 | 4.42 | 4.45 | 4.37 | -0.90% | 15 | 4,600 | 20,232 |
| 2018-08-01 | 4.44 | 4.46 | 4.51 | 4.43 | -1.33% | 12 | 1,500 | 6,672 |
| 2018-07-31 | 4.52 | 4.52 | 4.6 | 4.45 | +0.22% | 36 | 10,100 | 45,451 |
| 2018-07-30 | 4.37 | 4.51 | 4.51 | 4.36 | +1.12% | 25 | 25,100 | 111,435 |
| 2018-07-27 | 4.36 | 4.46 | 4.46 | 4.36 | +2.29% | 39 | 27,600 | 121,714 |
| 2018-07-26 | 4.32 | 4.36 | 4.38 | 4.28 | +0.69% | 35 | 20,800 | 90,219 |
| 2018-07-25 | 4.26 | 4.33 | 4.33 | 4.26 | +0.93% | 16 | 6,200 | 26,592 |
| 2018-07-24 | 4.31 | 4.29 | 4.34 | 4.24 | -2.05% | 44 | 25,700 | 109,965 |
| 2018-07-23 | 4.35 | 4.38 | 4.39 | 4.27 | +0.69% | 35 | 19,800 | 85,954 |
| 2018-07-20 | 4.29 | 4.35 | 4.35 | 4.27 | -0.91% | 20 | 9,600 | 41,278 |
| 2018-07-19 | 4.32 | 4.39 | 4.39 | 4.3 | +1.62% | 32 | 8,700 | 37,824 |
| 2018-07-18 | 4.3 | 4.32 | 4.34 | 4.26 | +1.17% | 23 | 13,400 | 57,811 |
| 2018-07-17 | 4.28 | 4.27 | 4.3 | 4.27 | -0.47% | 6 | 1,400 | 5,990 |
| 2018-07-16 | 4.25 | 4.29 | 4.34 | 4.25 | +0.70% | 17 | 4,900 | 21,083 |
| 2018-07-13 | 4.3 | 4.26 | 4.33 | 4.26 | -0.70% | 28 | 6,300 | 27,122 |
| 2018-07-12 | 4.31 | 4.29 | 4.41 | 4.23 | -0.23% | 46 | 21,500 | 92,330 |
| 2018-07-11 | 4.35 | 4.3 | 4.4 | 4.3 | -0.92% | 23 | 7,900 | 34,251 |
| 2018-07-10 | 4.29 | 4.34 | 4.37 | 4.19 | +1.17% | 66 | 19,600 | 83,599 |
| 2018-07-09 | 4.3 | 4.29 | 4.32 | 4.29 | +1.18% | 26 | 21,500 | 92,612 |
| 2018-07-06 | 4.41 | 4.24 | 4.43 | 4.22 | -4.07% | 88 | 50,300 | 214,363 |
| 2018-07-05 | 4.65 | 4.42 | 4.69 | 4.27 | -4.95% | 159 | 79,000 | 353,317 |
| 2018-07-04 | 4.72 | 4.65 | 4.78 | 4.65 | -2.31% | 64 | 46,200 | 216,247 |
| 2018-07-03 | 4.86 | 4.76 | 4.87 | 4.66 | -7.03% | 122 | 122,800 | 585,471 |
| 2018-07-02 | 5.1 | 5.12 | 5.17 | 4.72 | +0.79% | 228 | 234,100 | 1,175,585 |
| 2018-06-29 | 4.85 | 5.08 | 6.75 | 4.77 | +4.31% | 328 | 276,800 | 1,446,250 |
| 2018-06-28 | 4.9 | 4.87 | 4.91 | 4.77 | -0.61% | 53 | 33,500 | 161,513 |
| 2018-06-27 | 4.91 | 4.9 | 4.91 | 4.83 | +0.20% | 20 | 8,400 | 40,973 |
| 2018-06-26 | 4.81 | 4.89 | 4.93 | 4.81 | +2.09% | 41 | 25,300 | 124,042 |
| 2018-06-25 | 4.76 | 4.79 | 4.89 | 4.76 | +2.13% | 54 | 35,900 | 172,925 |
| 2018-06-22 | 4.72 | 4.69 | 4.76 | 4.68 | -0.42% | 22 | 5,800 | 27,326 |
| 2018-06-21 | 4.77 | 4.71 | 4.93 | 4.65 | -0.42% | 116 | 93,900 | 448,919 |
| 2018-06-20 | 4.78 | 4.73 | 4.78 | 4.71 | -0.42% | 12 | 3,500 | 16,602 |
| 2018-06-19 | 4.66 | 4.75 | 4.76 | 4.63 | +0.85% | 28 | 10,900 | 51,367 |
| 2018-06-18 | 4.75 | 4.71 | 4.75 | 4.63 | -0.84% | 67 | 55,400 | 260,465 |
| 2018-06-15 | 4.78 | 4.75 | 4.79 | 4.75 | -0.21% | 10 | 1,600 | 7,631 |
| 2018-06-14 | 4.72 | 4.76 | 4.81 | 4.72 | -1.04% | 14 | 3,600 | 17,230 |
| 2018-06-13 | 4.8 | 4.81 | 4.81 | 4.78 | 0.00% | 29 | 32,900 | 157,853 |
| 2018-06-11 | 4.78 | 4.81 | 4.81 | 4.78 | +0.63% | 2 | 200 | 959 |
| 2018-06-09 | 4.73 | 4.78 | 4.81 | 4.73 | +0.63% | 13 | 7,200 | 34,242 |
| 2018-06-08 | 4.8 | 4.75 | 4.8 | 4.71 | 0.00% | 22 | 13,200 | 62,682 |
| 2018-06-07 | 4.78 | 4.75 | 4.85 | 4.75 | +0.21% | 25 | 18,500 | 88,741 |
| 2018-06-06 | 4.82 | 4.74 | 4.85 | 4.73 | +1.07% | 38 | 24,900 | 119,546 |
| 2018-06-05 | 4.76 | 4.69 | 4.84 | 4.69 | -1.05% | 39 | 34,000 | 163,112 |
| 2018-06-04 | 4.68 | 4.74 | 4.74 | 4.68 | +2.16% | 20 | 8,700 | 41,012 |
| 2018-06-01 | 4.75 | 4.64 | 4.75 | 4.63 | -1.49% | 50 | 57,900 | 269,168 |
| 2018-05-31 | 4.77 | 4.71 | 4.8 | 4.7 | -0.63% | 14 | 6,300 | 29,980 |
| 2018-05-30 | 4.73 | 4.74 | 4.75 | 4.67 | -1.04% | 35 | 27,300 | 128,353 |
| 2018-05-29 | 4.79 | 4.79 | 4.79 | 4.7 | +0.21% | 21 | 20,400 | 96,963 |
| 2018-05-28 | 4.78 | 4.78 | 4.78 | 4.78 | +0.42% | 3 | 1,700 | 8,126 |
| 2018-05-25 | 4.79 | 4.76 | 4.83 | 4.69 | -0.63% | 35 | 17,800 | 84,899 |
| 2018-05-24 | 4.77 | 4.79 | 4.81 | 4.7 | +0.42% | 46 | 36,700 | 173,816 |
| 2018-05-23 | 4.74 | 4.77 | 4.88 | 4.73 | -2.65% | 23 | 6,300 | 30,176 |
| 2018-05-22 | 4.7 | 4.9 | 4.92 | 4.66 | +2.51% | 56 | 29,700 | 144,570 |
| 2018-05-21 | 4.73 | 4.78 | 4.85 | 4.73 | 0.00% | 29 | 8,700 | 41,457 |
| 2018-05-18 | 4.8 | 4.78 | 4.89 | 4.63 | -1.65% | 70 | 37,500 | 176,543 |
| 2018-05-17 | 4.86 | 4.86 | 4.93 | 4.61 | -0.82% | 71 | 48,900 | 236,526 |
| 2018-05-16 | 4.9 | 4.9 | 4.93 | 4.86 | -0.20% | 28 | 17,200 | 84,167 |
| 2018-05-15 | 4.9 | 4.91 | 4.91 | 4.84 | +0.20% | 33 | 5,200 | 25,383 |
| 2018-05-14 | 4.98 | 4.9 | 4.98 | 4.7 | +1.03% | 74 | 63,800 | 306,942 |
| 2018-05-11 | 4.64 | 4.85 | 4.98 | 4.63 | +1.04% | 69 | 30,200 | 146,572 |
| 2018-05-10 | 4.65 | 4.8 | 4.81 | 4.63 | +3.45% | 69 | 39,000 | 184,264 |
| 2018-05-08 | 4.66 | 4.64 | 4.66 | 4.54 | -0.43% | 45 | 23,100 | 106,522 |
| 2018-05-07 | 4.51 | 4.66 | 4.67 | 4.5 | +3.79% | 122 | 44,500 | 204,781 |
| 2018-05-04 | 4.4 | 4.49 | 4.5 | 4.4 | +2.05% | 51 | 16,100 | 71,880 |
| 2018-05-03 | 4.39 | 4.4 | 4.45 | 4.39 | +0.46% | 90 | 55,400 | 244,948 |
| 2018-05-02 | 4.33 | 4.38 | 4.38 | 4.29 | +0.92% | 74 | 57,900 | 251,528 |
| 2018-04-30 | 4.35 | 4.34 | 4.39 | 4.3 | +0.70% | 64 | 37,500 | 162,231 |
| 2018-04-28 | 4.3 | 4.31 | 4.34 | 4.28 | -0.46% | 32 | 15,000 | 64,759 |
| 2018-04-27 | 4.34 | 4.33 | 4.4 | 4.27 | -0.23% | 131 | 46,400 | 200,777 |
| 2018-04-26 | 4.21 | 4.34 | 4.41 | 4.18 | +3.33% | 197 | 122,200 | 529,088 |
| 2018-04-25 | 4.2 | 4.2 | 4.24 | 4.12 | -0.94% | 153 | 93,400 | 390,798 |
| 2018-04-24 | 4.01 | 4.24 | 4.45 | 4 | +6.27% | 793 | 867,200 | 3,626,809 |
| 2018-04-23 | 4.24 | 3.99 | 4.24 | 3.79 | -5.23% | 375 | 332,600 | 1,312,496 |
| 2018-04-20 | 4.15 | 4.21 | 4.24 | 4.15 | +2.18% | 29 | 17,000 | 71,323 |
| 2018-04-19 | 4.04 | 4.12 | 4.22 | 4.04 | +2.23% | 85 | 34,200 | 142,043 |
| 2018-04-18 | 4.02 | 4.03 | 4.04 | 3.99 | -0.74% | 34 | 30,900 | 124,102 |
| 2018-04-17 | 4 | 4.06 | 4.11 | 3.92 | +2.53% | 66 | 10,300 | 41,472 |
| 2018-04-16 | 3.98 | 3.96 | 3.99 | 3.92 | -0.50% | 29 | 5,600 | 22,137 |
| 2018-04-13 | 4.04 | 3.98 | 4.07 | 3.97 | -1.24% | 46 | 13,000 | 51,920 |
| 2018-04-12 | 4.03 | 4.03 | 4.05 | 4.01 | +1.00% | 6 | 600 | 2,421 |
| 2018-04-11 | 3.96 | 3.99 | 4.07 | 3.96 | +1.01% | 53 | 36,100 | 145,961 |
| 2018-04-10 | 4.05 | 3.95 | 4.05 | 3.87 | -1.25% | 88 | 26,000 | 102,008 |
| 2018-04-09 | 4.15 | 4 | 4.15 | 3.97 | -4.53% | 75 | 20,100 | 81,061 |
| 2018-04-06 | 4.2 | 4.19 | 4.25 | 4.15 | -1.18% | 29 | 8,200 | 34,318 |
| 2018-04-05 | 4.19 | 4.24 | 4.28 | 4.16 | +0.95% | 50 | 11,200 | 47,526 |
| 2018-04-04 | 4.19 | 4.2 | 4.24 | 4.17 | +0.24% | 31 | 8,500 | 35,778 |
| 2018-04-03 | 4.13 | 4.19 | 4.2 | 4.07 | +0.48% | 79 | 38,100 | 157,096 |
| 2018-04-02 | 4.17 | 4.17 | 4.18 | 4.1 | -0.24% | 15 | 1,900 | 7,883 |
| 2018-03-30 | 4.21 | 4.18 | 4.21 | 4.11 | -0.71% | 29 | 7,400 | 30,636 |
| 2018-03-29 | 4.15 | 4.21 | 4.23 | 4.15 | +1.69% | 21 | 12,100 | 50,738 |
| 2018-03-28 | 4.19 | 4.14 | 4.23 | 4.06 | -1.90% | 79 | 79,100 | 329,062 |
| 2018-03-27 | 4.2 | 4.22 | 4.22 | 4.2 | +0.96% | 5 | 1,400 | 5,896 |
| 2018-03-26 | 4.19 | 4.18 | 4.25 | 4.18 | -2.11% | 12 | 9,000 | 37,802 |
| 2018-03-23 | 4.24 | 4.27 | 4.29 | 4.21 | +0.47% | 24 | 13,200 | 56,287 |
| 2018-03-22 | 4.44 | 4.25 | 4.44 | 4.03 | -4.28% | 341 | 319,000 | 1,337,434 |
| 2018-03-21 | 4.48 | 4.44 | 4.55 | 4.44 | -0.45% | 51 | 38,500 | 172,828 |
| 2018-03-20 | 4.47 | 4.46 | 4.52 | 4.46 | +0.22% | 19 | 25,800 | 115,750 |
| 2018-03-19 | 4.5 | 4.45 | 4.51 | 4.42 | 0.00% | 34 | 116,700 | 519,339 |
| 2018-03-16 | 4.5 | 4.45 | 4.57 | 4.42 | -1.11% | 72 | 47,900 | 215,186 |
| 2018-03-15 | 4.64 | 4.5 | 4.64 | 4.49 | -2.39% | 60 | 21,800 | 99,314 |
| 2018-03-14 | 4.75 | 4.61 | 4.8 | 4.61 | -3.76% | 104 | 55,800 | 260,303 |
| 2018-03-13 | 4.89 | 4.79 | 4.94 | 4.7 | -2.24% | 88 | 45,100 | 217,139 |
| 2018-03-12 | 4.88 | 4.9 | 4.9 | 4.88 | +0.62% | 6 | 1,700 | 8,318 |
| 2018-03-09 | 4.9 | 4.87 | 4.94 | 4.84 | -0.41% | 38 | 7,700 | 37,644 |
| 2018-03-07 | 4.88 | 4.89 | 4.89 | 4.79 | -0.61% | 45 | 11,900 | 57,521 |
| 2018-03-06 | 4.89 | 4.92 | 4.94 | 4.81 | +0.41% | 54 | 110,300 | 542,310 |
| 2018-03-05 | 4.85 | 4.9 | 5 | 4.8 | +1.03% | 97 | 149,200 | 737,285 |
| 2018-03-02 | 4.99 | 4.85 | 5.03 | 4.81 | -3.00% | 144 | 159,000 | 784,481 |
| 2018-03-01 | 5.57 | 5 | 5.57 | 4.9 | -10.55% | 680 | 455,200 | 2,319,602 |
| 2018-02-28 | 5.69 | 5.59 | 5.69 | 5.45 | -2.44% | 29 | 18,300 | 101,099 |
| 2018-02-27 | 5.8 | 5.73 | 5.8 | 5.7 | -0.35% | 24 | 13,900 | 80,120 |
| 2018-02-26 | 5.93 | 5.75 | 6 | 5.74 | -2.71% | 62 | 35,100 | 203,351 |
| 2018-02-22 | 6 | 5.91 | 6.13 | 5.83 | -1.34% | 40 | 39,700 | 235,027 |
| 2018-02-21 | 5.94 | 5.99 | 5.99 | 5.9 | +1.18% | 23 | 35,400 | 209,235 |
| 2018-02-20 | 6.22 | 5.92 | 6.22 | 5.84 | 0.00% | 39 | 14,300 | 84,933 |
| 2018-02-19 | 6.06 | 5.92 | 6.18 | 5.87 | -2.31% | 49 | 93,700 | 555,347 |
| 2018-02-16 | 6.03 | 6.06 | 6.32 | 5.84 | +1.00% | 92 | 120,100 | 715,968 |
| 2018-02-15 | 5.88 | 6 | 6.17 | 5.8 | +2.56% | 68 | 54,800 | 325,134 |
| 2018-02-14 | 5.55 | 5.85 | 6.1 | 5.55 | +3.91% | 83 | 111,400 | 661,137 |
| 2018-02-13 | 5.55 | 5.63 | 5.63 | 5.55 | +0.72% | 11 | 1,800 | 10,092 |
| 2018-02-12 | 5.54 | 5.59 | 5.59 | 5.41 | +2.57% | 9 | 6,200 | 33,803 |
| 2018-02-09 | 5.42 | 5.45 | 5.58 | 5.35 | -1.45% | 35 | 45,600 | 250,049 |
| 2018-02-08 | 5.55 | 5.53 | 5.57 | 5.29 | -2.64% | 99 | 113,800 | 617,146 |
| 2018-02-07 | 5.63 | 5.68 | 5.68 | 5.57 | +1.43% | 15 | 5,300 | 29,774 |
| 2018-02-06 | 5.91 | 5.6 | 5.91 | 5.6 | -2.95% | 42 | 29,500 | 166,265 |
| 2018-02-05 | 6.11 | 5.77 | 6.17 | 5.65 | -2.37% | 52 | 40,300 | 232,815 |
| 2018-02-02 | 5.49 | 5.91 | 6.14 | 5.49 | +6.87% | 238 | 103,100 | 605,595 |
| 2018-02-01 | 5.56 | 5.53 | 5.62 | 5.5 | -1.60% | 14 | 5,800 | 32,100 |
| 2018-01-31 | 5.63 | 5.62 | 6.29 | 5.51 | +1.63% | 236 | 195,600 | 1,092,871 |
| 2018-01-30 | 5.57 | 5.53 | 5.64 | 5.46 | -0.72% | 46 | 16,900 | 94,843 |
| 2018-01-29 | 5.51 | 5.57 | 5.57 | 5.38 | +1.27% | 52 | 42,900 | 236,121 |
| 2018-01-26 | 5.42 | 5.5 | 5.57 | 5.42 | +0.73% | 48 | 42,100 | 230,372 |
| 2018-01-25 | 5.35 | 5.46 | 5.8 | 5.31 | +2.06% | 223 | 57,000 | 316,040 |
| 2018-01-24 | 5.56 | 5.35 | 5.56 | 5.27 | -2.90% | 56 | 42,200 | 226,861 |
| 2018-01-23 | 5.33 | 5.51 | 6.37 | 5.2 | +0.73% | 307 | 220,600 | 1,264,442 |
| 2018-01-22 | 5.19 | 5.47 | 5.6 | 5.1 | +3.60% | 86 | 26,900 | 144,495 |
| 2018-01-19 | 5.15 | 5.28 | 5.29 | 5.12 | +0.19% | 25 | 23,700 | 124,369 |
| 2018-01-18 | 5.11 | 5.27 | 5.28 | 5.11 | -0.19% | 16 | 12,000 | 62,603 |
| 2018-01-17 | 5.3 | 5.28 | 5.32 | 5.19 | -0.38% | 20 | 2,300 | 12,070 |
| 2018-01-16 | 5.28 | 5.3 | 5.3 | 5.06 | +3.52% | 64 | 61,500 | 321,077 |
| 2018-01-15 | 5.3 | 5.12 | 5.3 | 5.1 | -3.03% | 40 | 10,700 | 55,680 |
| 2018-01-12 | 5.38 | 5.28 | 5.41 | 5.09 | -0.94% | 78 | 20,800 | 108,528 |
| 2018-01-11 | 5.41 | 5.33 | 5.41 | 4.99 | -0.37% | 140 | 48,600 | 255,116 |
| 2018-01-10 | 5.41 | 5.35 | 5.43 | 5.35 | -0.74% | 25 | 6,700 | 36,133 |
| 2018-01-09 | 5.4 | 5.39 | 5.47 | 5.29 | -0.55% | 53 | 47,000 | 253,619 |
| 2018-01-05 | 5.78 | 5.42 | 5.78 | 5.38 | -3.04% | 135 | 36,400 | 199,624 |
| 2018-01-04 | 5 | 5.59 | 6.7 | 4.95 | +8.75% | 873 | 352,700 | 2,095,883 |
| 2018-01-03 | 5.15 | 5.14 | 5.15 | 4.95 | 0.00% | 10 | 1,700 | 8,550 |