Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 6.89 | 6.99 | 7 | 6.76 | +3.25% | 27 | 30,000 | 208,270 |
| 2016-12-29 | 6.8 | 6.77 | 7.05 | 6.77 | +0.89% | 32 | 42,000 | 289,280 |
| 2016-12-28 | 6.89 | 6.71 | 6.94 | 6.71 | -0.15% | 9 | 11,000 | 74,740 |
| 2016-12-27 | 7.01 | 6.72 | 7.01 | 6.72 | -1.18% | 15 | 16,000 | 109,300 |
| 2016-12-26 | 6.66 | 6.8 | 6.98 | 6.56 | +3.03% | 27 | 35,000 | 239,080 |
| 2016-12-23 | 6.7 | 6.6 | 7.28 | 6.6 | -4.21% | 60 | 87,000 | 593,850 |
| 2016-12-22 | 6.75 | 6.89 | 7.06 | 6.6 | -1.43% | 25 | 45,000 | 307,760 |
| 2016-12-21 | 7.04 | 6.99 | 7.18 | 6.53 | -0.14% | 61 | 95,000 | 646,000 |
| 2016-12-20 | 7.06 | 7 | 7.42 | 6.96 | -1.55% | 52 | 89,000 | 631,100 |
| 2016-12-19 | 7.49 | 7.11 | 8.28 | 7.11 | -5.07% | 286 | 519,000 | 3,987,520 |
| 2016-12-16 | 6.19 | 7.49 | 7.92 | 6.12 | +15.23% | 378 | 730,000 | 5,286,330 |
| 2016-12-15 | 5.99 | 6.5 | 7.3 | 5.85 | +5.86% | 202 | 330,000 | 2,178,650 |
| 2016-12-14 | 6.05 | 6.14 | 6.22 | 5.83 | +0.82% | 51 | 122,000 | 733,780 |
| 2016-12-13 | 6.35 | 6.09 | 6.35 | 6 | -3.18% | 92 | 154,000 | 948,810 |
| 2016-12-12 | 7.06 | 6.29 | 7.07 | 5.51 | -10.14% | 312 | 691,000 | 4,340,500 |
| 2016-12-09 | 7.06 | 7 | 7.13 | 6.81 | 0.00% | 57 | 76,000 | 533,450 |
| 2016-12-08 | 7.18 | 7 | 7.3 | 7 | -3.31% | 47 | 59,000 | 421,890 |
| 2016-12-07 | 7.21 | 7.24 | 7.45 | 7 | +0.56% | 67 | 75,000 | 539,780 |
| 2016-12-06 | 7.45 | 7.2 | 7.8 | 6.99 | -5.14% | 64 | 89,000 | 652,910 |
| 2016-12-05 | 7.91 | 7.59 | 8 | 7.08 | -4.77% | 155 | 420,000 | 3,128,320 |
| 2016-12-02 | 8.39 | 7.97 | 8.39 | 7.95 | -3.16% | 32 | 77,000 | 619,520 |
| 2016-12-01 | 8.01 | 8.23 | 8.89 | 7.84 | -5.40% | 166 | 453,000 | 3,782,810 |
| 2016-11-30 | 8.45 | 8.7 | 8.83 | 8.45 | +3.33% | 146 | 278,000 | 2,415,100 |
| 2016-11-29 | 8.5 | 8.42 | 8.51 | 8.25 | -1.17% | 44 | 60,000 | 504,000 |
| 2016-11-28 | 8.8 | 8.52 | 8.8 | 8.5 | +0.24% | 53 | 67,000 | 577,090 |
| 2016-11-25 | 8.14 | 8.5 | 8.69 | 8.05 | +6.25% | 58 | 109,000 | 909,570 |
| 2016-11-24 | 8.6 | 8 | 8.6 | 7.72 | -4.76% | 105 | 214,000 | 1,722,160 |
| 2016-11-23 | 8.49 | 8.4 | 8.7 | 8.3 | -0.24% | 50 | 59,000 | 500,980 |
| 2016-11-22 | 8.6 | 8.42 | 8.76 | 8.21 | -3.99% | 84 | 103,000 | 877,570 |
| 2016-11-21 | 8.81 | 8.77 | 8.82 | 8.01 | -0.68% | 179 | 311,000 | 2,589,610 |
| 2016-11-18 | 8.71 | 8.83 | 9.19 | 8.48 | -0.90% | 248 | 370,000 | 3,218,980 |
| 2016-11-17 | 8.99 | 8.91 | 12 | 8.46 | +1.83% | 541 | 1,097,000 | 10,327,220 |
| 2016-11-16 | 8.51 | 8.75 | 9.1 | 8.51 | -1.46% | 73 | 87,000 | 762,380 |
| 2016-11-15 | 8.26 | 8.88 | 9.2 | 8 | +2.19% | 261 | 370,000 | 3,100,130 |
| 2016-11-14 | 8.56 | 8.69 | 9.94 | 8.19 | +2.48% | 351 | 630,000 | 5,657,850 |
| 2016-11-11 | 6.86 | 8.48 | 9.56 | 6.86 | +23.98% | 515 | 1,081,000 | 9,127,020 |
| 2016-11-10 | 6.3 | 6.84 | 7.48 | 6.25 | +9.44% | 161 | 249,000 | 1,705,000 |
| 2016-11-09 | 6.21 | 6.25 | 6.49 | 6.01 | +1.63% | 78 | 130,000 | 809,780 |
| 2016-11-08 | 6.1 | 6.15 | 6.27 | 6 | -0.65% | 43 | 172,000 | 1,049,720 |
| 2016-11-07 | 6.15 | 6.19 | 6.84 | 6 | +3.17% | 75 | 107,000 | 676,000 |
| 2016-11-03 | 6.14 | 6 | 6.17 | 5.9 | +1.69% | 25 | 70,000 | 418,820 |
| 2016-11-02 | 5.89 | 5.9 | 5.96 | 5.6 | +0.34% | 44 | 130,000 | 751,910 |
| 2016-11-01 | 5.9 | 5.88 | 5.97 | 5.6 | +1.38% | 27 | 49,000 | 283,840 |
| 2016-10-31 | 5.795 | 5.8 | 5.9 | 5.795 | +2.65% | 14 | 15,000 | 87,775 |
| 2016-10-28 | 5.5 | 5.65 | 5.765 | 5.255 | +0.53% | 10 | 14,000 | 78,025 |
| 2016-10-27 | 5.93 | 5.62 | 6.115 | 5.51 | -3.35% | 28 | 51,000 | 296,810 |
| 2016-10-26 | 5.95 | 5.815 | 6.385 | 5.6 | +2.02% | 60 | 100,000 | 589,425 |
| 2016-10-25 | 5.365 | 5.7 | 6.62 | 5 | +8.16% | 135 | 562,000 | 3,276,820 |
| 2016-10-24 | 5.875 | 5.27 | 5.875 | 4.825 | -5.39% | 43 | 60,000 | 330,660 |
| 2016-10-21 | 5.31 | 5.57 | 5.575 | 5.295 | +3.15% | 9 | 9,000 | 49,070 |
| 2016-10-20 | 5.555 | 5.4 | 5.69 | 5.4 | -5.26% | 18 | 33,000 | 182,680 |
| 2016-10-19 | 5.725 | 5.7 | 5.725 | 5.555 | +3.17% | 8 | 16,000 | 91,145 |
| 2016-10-18 | 5.86 | 5.525 | 5.91 | 5.4 | -8.22% | 53 | 107,000 | 600,780 |
| 2016-10-17 | 5.395 | 6.02 | 6.415 | 4.98 | +14.89% | 168 | 292,000 | 1,749,350 |
| 2016-10-14 | 5.08 | 5.24 | 5.4 | 4.42 | +2.75% | 28 | 60,000 | 305,040 |
| 2016-10-13 | 5.45 | 5.1 | 5.495 | 5 | -6.42% | 24 | 45,000 | 230,925 |
| 2016-10-12 | 5.55 | 5.45 | 5.625 | 5.45 | -2.68% | 9 | 10,000 | 55,055 |
| 2016-10-11 | 6.1 | 5.6 | 7.185 | 5.475 | -5.00% | 57 | 99,000 | 568,170 |
| 2016-10-10 | 5.23 | 5.895 | 5.995 | 5.225 | +2.61% | 31 | 80,000 | 437,890 |
| 2016-10-07 | 5.295 | 5.745 | 5.99 | 5.15 | +2.04% | 31 | 45,000 | 250,850 |
| 2016-10-06 | 5.7 | 5.63 | 5.75 | 5.44 | -6.17% | 67 | 102,000 | 570,045 |
| 2016-10-05 | 6.14 | 6 | 6.8 | 5.565 | +2.56% | 107 | 338,000 | 2,020,685 |
| 2016-10-04 | 5.705 | 5.85 | 7.2 | 5.52 | +3.82% | 392 | 687,000 | 4,235,815 |
| 2016-10-03 | 4.15 | 5.635 | 5.635 | 3.77 | +39.65% | 262 | 509,000 | 2,511,230 |
| 2016-09-30 | 3.895 | 4.035 | 4.145 | 3.6 | +6.18% | 76 | 121,000 | 467,610 |
| 2016-09-29 | 3.275 | 3.8 | 4.17 | 3.27 | +11.60% | 220 | 434,000 | 1,649,035 |
| 2016-09-28 | 3.995 | 3.405 | 4.2 | 3.2 | -6.33% | 242 | 674,000 | 2,374,440 |
| 2016-09-27 | 2.66 | 3.635 | 3.635 | 2.66 | +39.81% | 262 | 818,000 | 2,901,400 |
| 2016-09-26 | 2.55 | 2.6 | 2.695 | 2.545 | 0.00% | 15 | 26,000 | 68,060 |
| 2016-09-23 | 2.69 | 2.6 | 2.69 | 2.42 | -1.52% | 66 | 99,000 | 250,135 |
| 2016-09-22 | 2.58 | 2.64 | 2.77 | 2.405 | +0.76% | 70 | 143,000 | 362,570 |
| 2016-09-21 | 2.695 | 2.62 | 2.695 | 2.405 | -0.95% | 49 | 103,000 | 260,210 |
| 2016-09-20 | 2.795 | 2.645 | 2.795 | 2.5 | -3.82% | 50 | 92,000 | 237,395 |
| 2016-09-19 | 2.78 | 2.75 | 3.03 | 2.655 | +4.36% | 87 | 155,000 | 439,820 |
| 2016-09-16 | 2.59 | 2.635 | 3.09 | 2.505 | -1.50% | 143 | 278,000 | 766,140 |
| 2016-09-15 | 3.09 | 2.675 | 3.22 | 2.55 | -10.98% | 308 | 588,000 | 1,624,635 |
| 2016-09-14 | 2.215 | 3.005 | 3.005 | 2.215 | +39.77% | 211 | 823,000 | 2,454,145 |
| 2016-09-13 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 1 | 1,000 | 2,150 |
| 2016-09-12 | 2.17 | 2.17 | 2.17 | 2.16 | -2.03% | 4 | 7,000 | 15,180 |
| 2016-09-09 | 2.215 | 2.215 | 2.215 | 2.215 | 0.00% | 1 | 1,000 | 2,215 |
| 2016-09-08 | 2.185 | 2.215 | 2.215 | 2.18 | 0.00% | 4 | 4,000 | 8,760 |
| 2016-09-06 | 2.215 | 2.215 | 2.215 | 2.215 | -0.23% | 1 | 1,000 | 2,215 |
| 2016-09-05 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 1 | 2,000 | 4,440 |
| 2016-09-01 | 2.205 | 2.24 | 2.24 | 2.205 | +0.45% | 3 | 4,000 | 8,905 |
| 2016-08-31 | 2.21 | 2.23 | 2.23 | 2.21 | -0.45% | 2 | 2,000 | 4,440 |
| 2016-08-30 | 2.16 | 2.24 | 2.24 | 2.1 | +2.05% | 19 | 19,000 | 41,230 |
| 2016-08-29 | 2.205 | 2.195 | 2.21 | 2.02 | -0.90% | 7 | 12,000 | 25,300 |
| 2016-08-25 | 2.255 | 2.215 | 2.255 | 2.2 | -2.42% | 16 | 18,000 | 39,895 |
| 2016-08-24 | 2.235 | 2.27 | 2.5 | 2.18 | -0.22% | 16 | 16,000 | 36,790 |
| 2016-08-23 | 2.275 | 2.275 | 2.275 | 2.275 | +1.79% | 1 | 1,000 | 2,275 |
| 2016-08-22 | 2.22 | 2.235 | 2.265 | 2.215 | -0.22% | 6 | 6,000 | 13,415 |
| 2016-08-19 | 2.275 | 2.24 | 2.5 | 1.91 | -1.32% | 19 | 48,000 | 108,685 |
| 2016-08-18 | 2.24 | 2.27 | 2.27 | 2.175 | -0.22% | 5 | 5,000 | 11,190 |
| 2016-08-17 | 2.305 | 2.275 | 2.305 | 2.235 | 0.00% | 3 | 3,000 | 6,815 |
| 2016-08-16 | 2.33 | 2.275 | 2.33 | 2.235 | -1.73% | 10 | 10,000 | 22,890 |
| 2016-08-15 | 2.215 | 2.315 | 2.315 | 2.215 | +4.51% | 5 | 5,000 | 11,380 |
| 2016-08-12 | 2.195 | 2.215 | 2.215 | 2.125 | -0.23% | 9 | 9,000 | 19,620 |
| 2016-08-11 | 2.18 | 2.22 | 2.49 | 1.815 | +0.68% | 42 | 60,000 | 136,625 |
| 2016-08-10 | 2.18 | 2.205 | 2.445 | 2.15 | -0.45% | 18 | 20,000 | 44,820 |
| 2016-08-09 | 2.025 | 2.215 | 2.46 | 2.025 | +7.00% | 32 | 36,000 | 79,560 |
| 2016-08-08 | 1.985 | 2.07 | 2.07 | 1.985 | +3.50% | 6 | 13,000 | 26,115 |
| 2016-08-05 | 1.97 | 2 | 2 | 1.97 | -1.23% | 4 | 4,000 | 7,935 |
| 2016-08-04 | 2 | 2.025 | 2.025 | 2 | +2.02% | 2 | 2,000 | 4,025 |
| 2016-08-03 | 1.96 | 1.985 | 2.67 | 1.865 | +3.66% | 129 | 200,000 | 441,390 |
| 2016-08-02 | 1.985 | 1.915 | 1.985 | 1.915 | -2.79% | 11 | 15,000 | 29,075 |
| 2016-08-01 | 1.855 | 1.97 | 2 | 1.855 | +7.36% | 23 | 34,000 | 64,635 |
| 2016-07-29 | 1.865 | 1.835 | 1.91 | 1.745 | +0.27% | 16 | 17,000 | 31,220 |
| 2016-07-28 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 5 | 13,000 | 23,790 |
| 2016-07-27 | 1.86 | 1.86 | 1.86 | 1.86 | +1.92% | 1 | 1,000 | 1,860 |
| 2016-07-26 | 1.84 | 1.825 | 1.87 | 1.8 | -3.69% | 18 | 32,000 | 58,420 |
| 2016-07-25 | 1.865 | 1.895 | 1.895 | 1.79 | +2.43% | 30 | 49,000 | 89,690 |
| 2016-07-22 | 1.885 | 1.85 | 1.91 | 1.77 | -3.14% | 40 | 116,000 | 212,465 |
| 2016-07-21 | 1.895 | 1.91 | 1.91 | 1.8 | +4.95% | 18 | 21,000 | 38,835 |
| 2016-07-20 | 1.86 | 1.82 | 1.89 | 1.8 | -4.21% | 11 | 17,000 | 31,185 |
| 2016-07-19 | 2.095 | 1.9 | 2.1 | 1.81 | -9.31% | 17 | 91,000 | 179,400 |
| 2016-07-18 | 2.09 | 2.095 | 2.095 | 1.51 | -1.18% | 57 | 308,000 | 531,170 |
| 2016-07-15 | 2.095 | 2.12 | 2.12 | 2.06 | -1.17% | 8 | 8,000 | 16,745 |
| 2016-07-14 | 2.135 | 2.145 | 2.255 | 2.135 | -0.23% | 14 | 22,000 | 47,425 |
| 2016-07-13 | 2.265 | 2.15 | 2.365 | 2.15 | -2.93% | 12 | 39,000 | 85,690 |
| 2016-07-12 | 2.22 | 2.215 | 2.265 | 2.155 | -5.94% | 12 | 14,000 | 30,925 |
| 2016-07-11 | 2.235 | 2.355 | 2.365 | 2.235 | +12.14% | 6 | 7,000 | 16,040 |
| 2016-07-06 | 2.215 | 2.1 | 2.215 | 2.095 | -6.46% | 5 | 9,000 | 19,685 |
| 2016-07-05 | 2.105 | 2.245 | 2.69 | 2.105 | +11.41% | 14 | 17,000 | 40,010 |
| 2016-06-30 | 2.095 | 2.015 | 2.095 | 2 | -2.66% | 11 | 21,000 | 42,915 |
| 2016-06-29 | 2.08 | 2.07 | 2.11 | 1.85 | -6.76% | 7 | 8,000 | 15,820 |
| 2016-06-28 | 2.25 | 2.22 | 2.25 | 2.22 | -1.55% | 4 | 21,000 | 47,135 |
| 2016-06-24 | 2.3 | 2.255 | 2.3 | 2.255 | 0.00% | 3 | 15,000 | 33,870 |
| 2016-06-23 | 2.335 | 2.255 | 2.335 | 2.255 | -3.63% | 5 | 7,000 | 15,920 |
| 2016-06-22 | 2.27 | 2.34 | 2.34 | 2.27 | +3.31% | 3 | 16,000 | 36,390 |
| 2016-06-21 | 2.245 | 2.265 | 2.3 | 2.215 | -1.74% | 19 | 41,000 | 92,145 |
| 2016-06-20 | 2.345 | 2.305 | 2.345 | 2.305 | -1.50% | 4 | 18,000 | 41,575 |
| 2016-06-17 | 2.185 | 2.34 | 2.34 | 2.185 | +4.93% | 10 | 12,000 | 27,335 |
| 2016-06-16 | 2.285 | 2.23 | 2.305 | 2.23 | -1.98% | 7 | 22,000 | 49,590 |
| 2016-06-15 | 2.155 | 2.275 | 2.275 | 2.155 | -0.22% | 9 | 12,000 | 26,415 |
| 2016-06-14 | 2.19 | 2.28 | 2.5 | 2.19 | +5.07% | 26 | 40,000 | 94,035 |
| 2016-06-10 | 2.225 | 2.17 | 2.225 | 2.17 | -0.69% | 3 | 5,000 | 10,905 |
| 2016-06-09 | 2.185 | 2.185 | 2.185 | 2.15 | +3.07% | 5 | 5,000 | 10,890 |
| 2016-06-08 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 1 | 2,000 | 4,240 |
| 2016-06-07 | 2.085 | 2.15 | 2.185 | 2.08 | +0.47% | 11 | 19,000 | 40,820 |
| 2016-06-06 | 2.16 | 2.14 | 2.18 | 2.005 | -1.15% | 22 | 23,000 | 48,490 |
| 2016-06-03 | 2.135 | 2.165 | 2.165 | 2.125 | -1.59% | 9 | 14,000 | 30,135 |
| 2016-06-02 | 2.205 | 2.2 | 2.24 | 2.135 | -3.51% | 12 | 51,000 | 109,445 |
| 2016-06-01 | 2.225 | 2.28 | 2.41 | 2.205 | -4.40% | 12 | 19,000 | 43,015 |
| 2016-05-31 | 2.375 | 2.385 | 2.405 | 2.145 | -0.83% | 12 | 23,000 | 52,490 |
| 2016-05-30 | 2.505 | 2.405 | 2.525 | 2.355 | -4.75% | 24 | 45,000 | 110,785 |
| 2016-05-27 | 2.545 | 2.525 | 2.595 | 2.485 | -1.94% | 23 | 44,000 | 110,625 |
| 2016-05-26 | 2.77 | 2.575 | 2.775 | 2.45 | -2.83% | 58 | 129,000 | 328,830 |
| 2016-05-25 | 2.385 | 2.65 | 2.65 | 2.38 | +5.16% | 29 | 130,000 | 327,130 |
| 2016-05-24 | 2.42 | 2.52 | 2.665 | 2 | +4.35% | 79 | 115,000 | 259,820 |
| 2016-05-23 | 2.775 | 2.415 | 2.775 | 2.31 | -8.70% | 66 | 121,000 | 297,640 |
| 2016-05-20 | 2.31 | 2.645 | 2.715 | 2.31 | +11.84% | 180 | 238,000 | 605,445 |
| 2016-05-19 | 1.95 | 2.365 | 2.785 | 1.92 | +11.03% | 346 | 657,000 | 1,641,700 |
| 2016-05-18 | 1.795 | 2.13 | 2.37 | 1.525 | +25.29% | 262 | 697,000 | 1,394,765 |
| 2016-05-17 | 1.9 | 1.7 | 1.9 | 1.4 | -9.09% | 142 | 392,000 | 617,095 |
| 2016-05-16 | 1.905 | 1.87 | 2.195 | 1.8 | +0.81% | 64 | 121,000 | 239,340 |
| 2016-05-13 | 1.995 | 1.855 | 2.035 | 1.62 | -7.25% | 201 | 412,000 | 735,430 |
| 2016-05-12 | 2.995 | 2 | 3.03 | 1.975 | -27.93% | 228 | 523,000 | 1,170,995 |
| 2016-05-11 | 2.72 | 2.775 | 2.775 | 2.18 | +39.80% | 470 | 1,752,000 | 4,648,125 |
| 2016-05-10 | 1.36 | 1.985 | 1.985 | 1.36 | +39.79% | 153 | 1,130,000 | 2,148,750 |
| 2016-05-06 | 1.28 | 1.42 | 1.72 | 1.28 | +10.51% | 89 | 171,000 | 244,325 |
| 2016-05-05 | 1.285 | 1.285 | 1.31 | 1.285 | +2.80% | 3 | 6,000 | 7,735 |
| 2016-04-29 | 1.25 | 1.25 | 1.275 | 1.215 | +1.21% | 7 | 7,000 | 8,745 |
| 2016-04-26 | 1.235 | 1.235 | 1.235 | 1.235 | -2.76% | 1 | 1,000 | 1,235 |
| 2016-04-25 | 1.23 | 1.27 | 1.27 | 1.23 | +7.17% | 9 | 9,000 | 11,260 |
| 2016-04-21 | 1.19 | 1.185 | 1.19 | 1.185 | -0.42% | 2 | 2,000 | 2,375 |
| 2016-04-20 | 1.195 | 1.19 | 1.195 | 1.19 | -0.83% | 2 | 2,000 | 2,385 |
| 2016-04-19 | 1.2 | 1.2 | 1.2 | 1.195 | 0.00% | 3 | 3,000 | 3,595 |
| 2016-04-15 | 1.2 | 1.2 | 1.2 | 1.2 | +0.42% | 1 | 1,000 | 1,200 |
| 2016-04-14 | 1.195 | 1.195 | 1.195 | 1.195 | -0.42% | 1 | 1,000 | 1,195 |
| 2016-04-11 | 1.2 | 1.2 | 1.2 | 1.2 | +0.84% | 1 | 1,000 | 1,200 |
| 2016-04-08 | 1.19 | 1.19 | 1.19 | 1.19 | +0.42% | 1 | 1,000 | 1,190 |
| 2016-04-07 | 1.195 | 1.185 | 1.195 | 1.185 | -0.84% | 4 | 4,000 | 4,760 |
| 2016-04-06 | 1.205 | 1.195 | 1.205 | 1.195 | -1.24% | 5 | 17,000 | 20,400 |
| 2016-04-05 | 1.215 | 1.21 | 1.26 | 1.21 | -3.20% | 6 | 19,000 | 23,050 |
| 2016-04-01 | 1.25 | 1.25 | 1.25 | 1.25 | +2.04% | 1 | 1,000 | 1,250 |
| 2016-03-31 | 1.255 | 1.225 | 1.255 | 1.225 | -2.39% | 4 | 7,000 | 8,710 |
| 2016-03-30 | 1.26 | 1.255 | 1.26 | 1.255 | -0.79% | 2 | 2,000 | 2,515 |
| 2016-03-29 | 1.23 | 1.265 | 1.265 | 1.23 | +2.43% | 10 | 14,000 | 17,355 |
| 2016-03-28 | 1.21 | 1.235 | 1.235 | 1.2 | -0.80% | 12 | 15,000 | 18,240 |
| 2016-03-25 | 1.2 | 1.245 | 1.245 | 1.2 | +0.81% | 3 | 4,000 | 4,920 |
| 2016-03-24 | 1.155 | 1.235 | 1.25 | 1.125 | +4.66% | 26 | 99,000 | 117,905 |
| 2016-03-23 | 1.21 | 1.18 | 1.23 | 1.18 | -4.07% | 8 | 41,000 | 49,195 |
| 2016-03-22 | 1.22 | 1.23 | 1.23 | 1.185 | +0.41% | 4 | 13,000 | 15,500 |
| 2016-03-21 | 1.205 | 1.225 | 1.225 | 1.205 | -0.41% | 2 | 2,000 | 2,430 |
| 2016-03-18 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 1 | 1,000 | 1,230 |
| 2016-03-17 | 1.19 | 1.23 | 1.23 | 1.19 | +1.65% | 7 | 13,000 | 15,800 |
| 2016-03-16 | 1.225 | 1.21 | 1.225 | 1.18 | -1.22% | 6 | 7,000 | 8,335 |
| 2016-03-15 | 1.23 | 1.225 | 1.23 | 1.2 | 0.00% | 9 | 10,000 | 12,255 |
| 2016-03-11 | 1.18 | 1.225 | 1.265 | 1.155 | -0.81% | 26 | 118,000 | 140,100 |
| 2016-03-10 | 1.18 | 1.235 | 1.235 | 1.18 | -0.40% | 10 | 65,000 | 79,735 |
| 2016-03-09 | 1.12 | 1.24 | 1.32 | 1.11 | -3.13% | 28 | 44,000 | 51,820 |
| 2016-03-07 | 1.345 | 1.28 | 1.36 | 1.25 | -7.25% | 24 | 33,000 | 42,180 |
| 2016-03-04 | 1.355 | 1.38 | 1.47 | 1.355 | +3.37% | 9 | 11,000 | 15,335 |
| 2016-03-03 | 1.69 | 1.335 | 1.69 | 1.2 | -4.98% | 40 | 734,000 | 930,430 |
| 2016-03-02 | 1.705 | 1.405 | 1.905 | 1.405 | -9.35% | 18 | 86,000 | 142,230 |
| 2016-03-01 | 1.305 | 1.55 | 1.55 | 1.305 | +21.57% | 35 | 226,000 | 332,150 |
| 2016-02-29 | 1.26 | 1.275 | 1.275 | 1.26 | 0.00% | 2 | 2,000 | 2,535 |
| 2016-02-26 | 1.29 | 1.275 | 1.29 | 1.2 | -1.54% | 7 | 9,000 | 11,275 |
| 2016-02-25 | 1.275 | 1.295 | 1.5 | 1.235 | +2.78% | 32 | 41,000 | 54,280 |
| 2016-02-24 | 1.265 | 1.26 | 1.275 | 1.25 | +1.61% | 8 | 10,000 | 12,630 |
| 2016-02-22 | 1.53 | 1.24 | 1.53 | 1.235 | -17.06% | 24 | 28,000 | 36,675 |
| 2016-02-20 | 1.22 | 1.495 | 1.52 | 1.22 | +24.07% | 28 | 43,000 | 56,820 |
| 2016-02-19 | 1.165 | 1.205 | 1.33 | 1.135 | +7.11% | 33 | 67,000 | 81,165 |
| 2016-02-16 | 1.125 | 1.125 | 1.125 | 1.125 | -2.17% | 1 | 1,000 | 1,125 |
| 2016-02-15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.88% | 1 | 1,000 | 1,150 |
| 2016-02-11 | 1.125 | 1.14 | 1.14 | 1.125 | -0.87% | 2 | 2,000 | 2,265 |
| 2016-02-09 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 1 | 1,000 | 1,150 |
| 2016-02-05 | 1.165 | 1.165 | 1.165 | 1.165 | +0.87% | 1 | 1,000 | 1,165 |
| 2016-02-03 | 1.155 | 1.155 | 1.155 | 1.155 | +1.76% | 1 | 1,000 | 1,155 |
| 2016-02-01 | 1.135 | 1.135 | 1.135 | 1.135 | -2.99% | 2 | 4,000 | 4,540 |
| 2016-01-29 | 1.17 | 1.17 | 1.17 | 1.15 | +3.54% | 4 | 4,000 | 4,640 |
| 2016-01-28 | 1.135 | 1.13 | 1.135 | 1.13 | -1.31% | 2 | 2,000 | 2,265 |
| 2016-01-27 | 1.14 | 1.145 | 1.145 | 1.14 | +0.44% | 3 | 6,000 | 6,860 |
| 2016-01-21 | 1.14 | 1.14 | 1.14 | 1.14 | +7.04% | 1 | 1,000 | 1,140 |
| 2016-01-19 | 1.085 | 1.065 | 1.085 | 1.065 | -1.84% | 3 | 3,000 | 3,215 |
| 2016-01-18 | 1.145 | 1.085 | 1.18 | 1.085 | -5.24% | 12 | 12,000 | 13,560 |
| 2016-01-15 | 1.09 | 1.145 | 1.145 | 1.09 | +5.53% | 8 | 8,000 | 8,950 |
| 2016-01-14 | 1.08 | 1.085 | 1.085 | 1.08 | +2.36% | 8 | 32,000 | 34,660 |
| 2016-01-12 | 1.08 | 1.06 | 1.08 | 1.06 | 0.00% | 2 | 2,000 | 2,140 |
| 2016-01-11 | 1.06 | 1.06 | 1.06 | 1.06 | +4.43% | 1 | 1,000 | 1,060 |
| 2016-01-04 | 1.015 | 1.015 | 1.015 | 1.015 | 0.00% | 1 | 1,000 | 1,015 |