Красный котельщик
KRKOP
14.96 ₽ -1.45% ↓История котировок KRKOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 6.77 | 6.16 | 6.79 | 6.16 | +0.98% | 9 | 2,700 | 17,501 |
| 2016-12-27 | 6.1 | 6.1 | 6.1 | 6.09 | -1.61% | 11 | 55,200 | 336,710 |
| 2016-12-26 | 6.2 | 6.2 | 6.2 | 6.2 | +0.65% | 1 | 5,000 | 31,000 |
| 2016-12-23 | 6.16 | 6.16 | 6.16 | 6.16 | +0.98% | 2 | 300 | 1,848 |
| 2016-12-16 | 6.49 | 6.1 | 6.49 | 6.1 | -1.13% | 6 | 1,400 | 8,614 |
| 2016-12-15 | 6.04 | 6.17 | 6.24 | 6.04 | -3.59% | 23 | 6,700 | 40,967 |
| 2016-12-14 | 6.39 | 6.4 | 6.4 | 6.39 | -1.69% | 2 | 1,500 | 9,599 |
| 2016-12-13 | 6.54 | 6.51 | 6.55 | 6.51 | -0.46% | 6 | 700 | 4,576 |
| 2016-12-12 | 6.59 | 6.54 | 6.6 | 6.54 | +0.62% | 6 | 1,200 | 7,865 |
| 2016-12-09 | 6.19 | 6.5 | 6.86 | 5.4 | -2.26% | 20 | 14,400 | 85,663 |
| 2016-12-08 | 6.5 | 6.65 | 6.65 | 6.5 | +4.07% | 2 | 500 | 3,280 |
| 2016-12-07 | 6.39 | 6.39 | 6.39 | 6.39 | -7.79% | 2 | 200 | 1,278 |
| 2016-12-06 | 6.93 | 6.93 | 6.93 | 6.9 | +0.14% | 5 | 5,100 | 35,275 |
| 2016-12-05 | 6.92 | 6.92 | 6.92 | 6.92 | +4.06% | 1 | 200 | 1,384 |
| 2016-11-30 | 6.64 | 6.65 | 6.65 | 6.64 | +0.30% | 3 | 1,100 | 7,313 |
| 2016-11-29 | 6.63 | 6.63 | 6.63 | 6.63 | -0.30% | 1 | 100 | 663 |
| 2016-11-24 | 6.65 | 6.65 | 6.65 | 6.65 | +2.31% | 1 | 2,500 | 16,625 |
| 2016-11-23 | 6.26 | 6.5 | 6.5 | 6.15 | +1.09% | 28 | 36,900 | 235,175 |
| 2016-11-22 | 6.49 | 6.43 | 6.49 | 6.43 | -2.13% | 4 | 800 | 5,160 |
| 2016-11-21 | 6.49 | 6.57 | 6.95 | 6.19 | +1.08% | 12 | 4,900 | 32,370 |
| 2016-11-16 | 6.54 | 6.5 | 6.63 | 6.31 | +2.04% | 9 | 1,600 | 10,302 |
| 2016-11-15 | 6.54 | 6.37 | 6.55 | 6.33 | -7.55% | 12 | 2,800 | 17,887 |
| 2016-11-14 | 5.89 | 6.89 | 6.89 | 5.56 | +16.78% | 72 | 48,900 | 315,685 |
| 2016-11-11 | 5.78 | 5.9 | 5.9 | 5.55 | +2.08% | 9 | 1,200 | 6,947 |
| 2016-11-10 | 5.79 | 5.78 | 5.84 | 5.5 | +4.90% | 17 | 4,600 | 25,692 |
| 2016-11-09 | 5.5 | 5.51 | 5.95 | 5.5 | -3.33% | 13 | 3,600 | 20,346 |
| 2016-11-08 | 5.6 | 5.7 | 5.7 | 5.6 | +3.64% | 9 | 1,700 | 9,636 |
| 2016-11-07 | 5.55 | 5.5 | 5.55 | 5.5 | -0.90% | 8 | 4,700 | 26,060 |
| 2016-11-03 | 5.68 | 5.55 | 5.95 | 5.53 | -2.29% | 30 | 8,200 | 46,387 |
| 2016-11-02 | 5.6 | 5.68 | 5.71 | 5.4 | +3.84% | 75 | 32,900 | 183,135 |
| 2016-11-01 | 5.67 | 5.47 | 5.71 | 5.46 | -4.04% | 23 | 2,800 | 15,750 |
| 2016-10-31 | 5.69 | 5.7 | 5.96 | 5.44 | 0.00% | 24 | 6,100 | 34,796 |
| 2016-10-28 | 5.61 | 5.7 | 6.08 | 5.3 | +1.79% | 47 | 17,600 | 99,763 |
| 2016-10-27 | 5.44 | 5.6 | 5.6 | 5.42 | +3.70% | 8 | 1,200 | 6,643 |
| 2016-10-26 | 5.4 | 5.4 | 5.76 | 5.31 | -6.90% | 26 | 3,800 | 20,828 |
| 2016-10-25 | 5.85 | 5.8 | 5.85 | 5.47 | +1.75% | 15 | 2,200 | 12,349 |
| 2016-10-24 | 6.3 | 5.7 | 6.3 | 5.15 | -10.24% | 85 | 38,500 | 211,606 |
| 2016-10-21 | 6.01 | 6.35 | 6.4 | 5.94 | -1.40% | 86 | 12,400 | 76,900 |
| 2016-10-20 | 6.44 | 6.44 | 6.44 | 6.44 | +5.57% | 1 | 100 | 644 |
| 2016-10-19 | 5.89 | 6.1 | 7 | 5.55 | +11.11% | 121 | 53,600 | 332,201 |
| 2016-10-17 | 5.31 | 5.49 | 5.49 | 5 | +2.81% | 29 | 12,000 | 63,606 |
| 2016-10-14 | 5.18 | 5.34 | 5.46 | 5.17 | +0.75% | 16 | 2,900 | 15,595 |
| 2016-10-13 | 5.49 | 5.3 | 5.51 | 5.07 | -5.36% | 52 | 12,300 | 64,723 |
| 2016-10-12 | 5.32 | 5.6 | 6 | 5.23 | +3.70% | 78 | 42,800 | 242,882 |
| 2016-10-11 | 5.75 | 5.4 | 5.75 | 5.3 | +1.12% | 14 | 3,900 | 20,843 |
| 2016-10-10 | 5.84 | 5.34 | 6.5 | 5.34 | -2.91% | 24 | 10,300 | 62,332 |
| 2016-10-07 | 5.48 | 5.5 | 5.8 | 5.35 | -3.34% | 22 | 3,000 | 16,742 |
| 2016-10-06 | 4.92 | 5.69 | 5.75 | 4.92 | +2.52% | 28 | 3,800 | 20,279 |
| 2016-10-05 | 5.08 | 5.55 | 5.9 | 5.08 | +3.74% | 63 | 26,300 | 148,893 |
| 2016-10-04 | 5.47 | 5.35 | 5.59 | 5.02 | -1.83% | 164 | 30,500 | 159,737 |
| 2016-10-03 | 5.16 | 5.45 | 5.98 | 5 | +4.21% | 101 | 68,500 | 368,276 |
| 2016-09-30 | 5.74 | 5.23 | 6 | 5.22 | -13.84% | 137 | 64,200 | 352,707 |
| 2016-09-29 | 5.39 | 6.07 | 6.94 | 5.39 | +17.41% | 435 | 262,900 | 1,617,377 |
| 2016-09-28 | 4.41 | 5.17 | 5.17 | 4.41 | +19.95% | 32 | 14,900 | 71,542 |
| 2016-09-27 | 4.63 | 4.31 | 4.7 | 4.31 | -4.65% | 16 | 5,400 | 23,818 |
| 2016-09-26 | 4.72 | 4.52 | 4.72 | 4.52 | -5.83% | 17 | 3,500 | 16,020 |
| 2016-09-23 | 4.62 | 4.8 | 5.02 | 4.62 | +3.23% | 17 | 4,500 | 22,037 |
| 2016-09-22 | 4.59 | 4.65 | 4.65 | 4.59 | +1.09% | 2 | 200 | 924 |
| 2016-09-21 | 4.82 | 4.6 | 4.94 | 4.5 | -2.95% | 17 | 4,900 | 22,721 |
| 2016-09-20 | 4.5 | 4.74 | 4.74 | 4.5 | +1.50% | 8 | 2,100 | 9,762 |
| 2016-09-19 | 5.14 | 4.67 | 5.14 | 4.66 | -8.97% | 26 | 8,400 | 40,051 |
| 2016-09-16 | 4.6 | 5.13 | 5.8 | 4.51 | +8.00% | 278 | 120,400 | 621,121 |
| 2016-09-15 | 4.75 | 4.75 | 4.83 | 4.75 | +1.28% | 5 | 1,200 | 5,709 |
| 2016-09-14 | 4.82 | 4.69 | 4.94 | 4.69 | +0.64% | 19 | 2,500 | 11,918 |
| 2016-09-13 | 5.3 | 4.66 | 5.3 | 4.5 | -11.07% | 37 | 15,600 | 75,323 |
| 2016-09-12 | 4.46 | 5.24 | 5.98 | 4.46 | +20.18% | 276 | 173,200 | 920,340 |
| 2016-09-09 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 2 | 200 | 872 |
| 2016-09-08 | 4.77 | 4.4 | 4.77 | 4.3 | -5.58% | 19 | 3,500 | 15,221 |
| 2016-09-07 | 4.52 | 4.66 | 4.66 | 4.51 | +0.43% | 15 | 1,500 | 6,863 |
| 2016-09-06 | 4.73 | 4.64 | 4.73 | 4.64 | +3.34% | 3 | 300 | 1,402 |
| 2016-09-05 | 4.32 | 4.49 | 4.49 | 4.31 | +0.45% | 10 | 2,300 | 10,005 |
| 2016-09-02 | 4.58 | 4.47 | 4.61 | 4.32 | +1.59% | 67 | 56,800 | 248,510 |
| 2016-09-01 | 4.75 | 4.4 | 4.75 | 4.4 | -10.20% | 33 | 29,200 | 129,663 |
| 2016-08-31 | 4.91 | 4.9 | 4.91 | 4.7 | -2.00% | 20 | 5,100 | 24,638 |
| 2016-08-30 | 5.04 | 5 | 5.18 | 4.9 | -6.54% | 27 | 17,000 | 84,928 |
| 2016-08-29 | 5.21 | 5.35 | 5.65 | 5.13 | +1.90% | 18 | 11,700 | 60,382 |
| 2016-08-26 | 5.31 | 5.25 | 5.6 | 5.02 | +0.96% | 81 | 22,500 | 117,798 |
| 2016-08-25 | 5.58 | 5.2 | 5.98 | 5.15 | -5.11% | 113 | 58,800 | 321,634 |
| 2016-08-24 | 5.61 | 5.48 | 5.74 | 5.03 | -4.03% | 183 | 52,300 | 283,824 |
| 2016-08-23 | 6.26 | 5.71 | 6.27 | 5.64 | -7.31% | 65 | 24,700 | 142,622 |
| 2016-08-22 | 6.73 | 6.16 | 7.75 | 5.41 | -3.75% | 504 | 311,500 | 1,891,163 |
| 2016-08-19 | 4.72 | 6.4 | 6.4 | 4.72 | +39.43% | 457 | 274,700 | 1,656,199 |
| 2016-08-18 | 5.47 | 4.59 | 5.47 | 4.5 | -13.07% | 89 | 27,800 | 129,461 |
| 2016-08-17 | 6.57 | 5.28 | 8.34 | 4.81 | -11.56% | 595 | 209,600 | 1,262,951 |
| 2016-08-16 | 4.7 | 5.97 | 5.97 | 4.7 | +39.81% | 30 | 29,700 | 176,141 |
| 2016-08-15 | 3.37 | 4.27 | 4.27 | 3.37 | +39.54% | 160 | 80,100 | 334,547 |
| 2016-08-12 | 2.16 | 3.06 | 3.06 | 2.16 | +42.99% | 194 | 62,800 | 176,905 |
| 2016-08-11 | 2.18 | 2.14 | 2.22 | 2.14 | -1.83% | 17 | 1,800 | 3,915 |
| 2016-08-10 | 2.16 | 2.18 | 2.18 | 2.14 | +0.93% | 4 | 500 | 1,079 |
| 2016-08-09 | 2.12 | 2.16 | 2.19 | 2.12 | +2.86% | 19 | 2,600 | 5,620 |
| 2016-08-08 | 2.1 | 2.1 | 2.1 | 2.1 | +0.48% | 3 | 300 | 630 |
| 2016-08-05 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | 3 | 300 | 627 |
| 2016-08-03 | 2.1 | 2.12 | 2.12 | 2.1 | +0.95% | 2 | 200 | 422 |
| 2016-08-02 | 2.07 | 2.1 | 2.14 | 2.03 | -0.47% | 46 | 25,600 | 52,717 |
| 2016-08-01 | 2.1 | 2.11 | 2.11 | 2.06 | -2.31% | 35 | 11,100 | 23,226 |
| 2016-07-29 | 2.12 | 2.16 | 2.16 | 2.1 | +0.93% | 16 | 3,700 | 7,855 |
| 2016-07-28 | 2.13 | 2.14 | 2.14 | 2.12 | 0.00% | 5 | 500 | 1,064 |
| 2016-07-27 | 2.14 | 2.14 | 2.15 | 2.12 | -1.83% | 11 | 1,400 | 2,990 |
| 2016-07-26 | 2.16 | 2.18 | 2.18 | 2.11 | 0.00% | 19 | 2,200 | 4,708 |
| 2016-07-25 | 2.1 | 2.18 | 2.2 | 2.1 | +2.83% | 33 | 4,400 | 9,536 |
| 2016-07-22 | 2.1 | 2.12 | 2.12 | 2.1 | 0.00% | 5 | 700 | 1,474 |
| 2016-07-21 | 2.08 | 2.12 | 2.12 | 2.08 | +1.92% | 18 | 1,900 | 3,986 |
| 2016-07-20 | 2.11 | 2.08 | 2.11 | 2.08 | -1.42% | 8 | 900 | 1,888 |
| 2016-07-19 | 2.1 | 2.11 | 2.11 | 2.1 | +0.48% | 3 | 300 | 632 |
| 2016-07-18 | 2.12 | 2.1 | 2.12 | 2.01 | -3.67% | 16 | 1,600 | 3,318 |
| 2016-07-14 | 2.15 | 2.18 | 2.18 | 2.15 | -0.46% | 5 | 500 | 1,080 |
| 2016-07-13 | 2.16 | 2.19 | 2.19 | 2.16 | -0.90% | 3 | 600 | 1,304 |
| 2016-07-12 | 2.16 | 2.21 | 2.21 | 2.16 | +4.25% | 2 | 200 | 437 |
| 2016-07-11 | 2.15 | 2.12 | 2.15 | 2.12 | -4.50% | 5 | 1,100 | 2,351 |
| 2016-07-08 | 2.2 | 2.22 | 2.22 | 2.14 | 0.00% | 31 | 5,400 | 11,691 |
| 2016-07-07 | 2.17 | 2.22 | 2.29 | 2.16 | +1.83% | 44 | 4,600 | 10,316 |
| 2016-07-06 | 2.21 | 2.18 | 2.21 | 2.18 | -6.84% | 10 | 1,000 | 2,199 |
| 2016-07-05 | 2.1 | 2.34 | 2.34 | 2.1 | +11.43% | 49 | 9,400 | 21,313 |
| 2016-07-04 | 2.1 | 2.1 | 2.1 | 2.1 | -0.47% | 2 | 500 | 1,050 |
| 2016-07-01 | 2.11 | 2.11 | 2.12 | 2.09 | +5.50% | 4 | 500 | 1,054 |
| 2016-06-30 | 2.01 | 2 | 2.01 | 2 | -1.48% | 3 | 4,600 | 9,216 |
| 2016-06-29 | 2.03 | 2.03 | 2.03 | 2.03 | -2.87% | 1 | 300 | 609 |
| 2016-06-28 | 2.05 | 2.09 | 2.09 | 2.03 | +3.47% | 8 | 5,800 | 11,792 |
| 2016-06-27 | 2.12 | 2.02 | 2.17 | 2.02 | -7.34% | 17 | 3,700 | 7,626 |
| 2016-06-24 | 2.18 | 2.18 | 2.18 | 2.18 | +3.32% | 1 | 100 | 218 |
| 2016-06-23 | 2.1 | 2.11 | 2.11 | 2.1 | +0.48% | 11 | 4,100 | 8,615 |
| 2016-06-22 | 2.19 | 2.1 | 2.19 | 2.1 | -5.83% | 29 | 6,600 | 14,009 |
| 2016-06-21 | 2.19 | 2.23 | 2.23 | 2.19 | +2.76% | 20 | 3,200 | 7,048 |
| 2016-06-20 | 2.21 | 2.17 | 2.21 | 2.17 | -0.91% | 2 | 200 | 438 |
| 2016-06-17 | 2.19 | 2.19 | 2.2 | 2.16 | 0.00% | 9 | 3,400 | 7,431 |
| 2016-06-16 | 2.17 | 2.19 | 2.19 | 2.01 | +0.46% | 14 | 3,700 | 7,818 |
| 2016-06-15 | 2.17 | 2.18 | 2.18 | 2.17 | -1.80% | 3 | 300 | 653 |
| 2016-06-14 | 2.19 | 2.22 | 2.22 | 2.18 | +1.37% | 13 | 3,700 | 8,107 |
| 2016-06-10 | 2.45 | 2.19 | 2.45 | 2.19 | -7.98% | 55 | 14,400 | 32,295 |
| 2016-06-09 | 2.24 | 2.38 | 2.83 | 2.24 | +12.80% | 349 | 107,600 | 276,113 |
| 2016-06-08 | 2.18 | 2.11 | 2.18 | 2.1 | -3.21% | 16 | 7,400 | 15,590 |
| 2016-06-07 | 2.18 | 2.18 | 2.21 | 2.18 | -0.46% | 14 | 6,900 | 15,104 |
| 2016-06-06 | 2.36 | 2.19 | 2.5 | 2.08 | 0.00% | 81 | 21,300 | 49,789 |
| 2016-06-03 | 2.36 | 2.19 | 2.36 | 2.1 | -7.59% | 69 | 26,700 | 57,311 |
| 2016-06-02 | 2.46 | 2.37 | 2.46 | 2.37 | -0.42% | 8 | 2,100 | 5,003 |
| 2016-06-01 | 2.4 | 2.38 | 2.4 | 2.38 | -1.24% | 9 | 6,200 | 14,835 |
| 2016-05-30 | 2.44 | 2.41 | 2.44 | 2.41 | -1.63% | 7 | 700 | 1,696 |
| 2016-05-26 | 2.5 | 2.45 | 2.5 | 2.37 | -2.00% | 19 | 2,400 | 5,849 |
| 2016-05-25 | 2.5 | 2.5 | 2.5 | 2.5 | -1.19% | 1 | 100 | 250 |
| 2016-05-24 | 2.56 | 2.53 | 2.58 | 2.53 | +2.02% | 9 | 1,600 | 4,100 |
| 2016-05-23 | 2.49 | 2.48 | 2.49 | 2.48 | -0.80% | 3 | 800 | 1,985 |
| 2016-05-20 | 2.58 | 2.5 | 2.6 | 2.5 | +0.40% | 15 | 1,600 | 4,069 |
| 2016-05-13 | 2.44 | 2.49 | 2.6 | 2.44 | +0.81% | 44 | 9,300 | 23,928 |
| 2016-05-12 | 2.4 | 2.47 | 2.47 | 2.39 | +3.35% | 6 | 800 | 1,945 |
| 2016-05-06 | 2.39 | 2.39 | 2.41 | 2.39 | 0.00% | 5 | 900 | 2,154 |
| 2016-05-05 | 2.4 | 2.39 | 2.4 | 2.39 | -0.83% | 4 | 400 | 959 |
| 2016-05-04 | 2.4 | 2.41 | 2.41 | 2.4 | 0.00% | 2 | 400 | 962 |
| 2016-04-29 | 2.44 | 2.41 | 2.44 | 2.41 | -1.23% | 10 | 1,600 | 3,876 |
| 2016-04-28 | 2.5 | 2.44 | 2.5 | 2.44 | -3.17% | 9 | 1,200 | 2,971 |
| 2016-04-25 | 2.52 | 2.52 | 2.52 | 2.52 | +0.80% | 6 | 12,200 | 30,744 |
| 2016-04-18 | 2.44 | 2.5 | 2.5 | 2.44 | 0.00% | 5 | 6,100 | 15,192 |
| 2016-04-15 | 2.42 | 2.5 | 2.5 | 2.4 | +3.73% | 40 | 9,100 | 22,450 |
| 2016-04-14 | 2.41 | 2.41 | 2.41 | 2.41 | +0.42% | 3 | 900 | 2,169 |
| 2016-04-12 | 2.29 | 2.4 | 2.4 | 2.29 | +5.26% | 19 | 2,900 | 6,896 |
| 2016-04-11 | 2.33 | 2.28 | 2.35 | 2.15 | -4.20% | 73 | 21,800 | 49,016 |
| 2016-04-08 | 2.36 | 2.38 | 2.38 | 2.36 | +0.85% | 5 | 800 | 1,895 |
| 2016-04-07 | 2.45 | 2.36 | 2.45 | 2.36 | +2.16% | 14 | 1,500 | 3,624 |
| 2016-04-06 | 2.49 | 2.31 | 2.5 | 2.26 | -7.60% | 48 | 11,800 | 28,134 |
| 2016-04-05 | 2.65 | 2.5 | 2.65 | 2.5 | -5.66% | 28 | 9,900 | 25,138 |
| 2016-04-04 | 2.79 | 2.65 | 2.79 | 2.32 | -5.02% | 27 | 11,500 | 30,794 |
| 2016-04-01 | 2.78 | 2.79 | 2.8 | 2.7 | +2.20% | 31 | 13,500 | 37,248 |
| 2016-03-31 | 2.75 | 2.73 | 2.75 | 2.73 | -3.19% | 6 | 3,400 | 9,304 |
| 2016-03-30 | 2.64 | 2.82 | 2.82 | 2.64 | +8.46% | 74 | 27,100 | 74,251 |
| 2016-03-29 | 2.5 | 2.6 | 2.68 | 2.43 | +6.56% | 102 | 44,400 | 114,296 |
| 2016-03-28 | 2.42 | 2.44 | 2.53 | 2.4 | +2.09% | 44 | 15,000 | 36,733 |
| 2016-03-25 | 2.34 | 2.39 | 2.39 | 2.29 | +3.91% | 32 | 15,300 | 36,417 |
| 2016-03-24 | 2.25 | 2.3 | 2.4 | 2.25 | +5.02% | 34 | 12,400 | 29,383 |
| 2016-03-23 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | 1 | 100 | 219 |
| 2016-03-22 | 2.26 | 2.22 | 2.39 | 2.12 | -2.20% | 53 | 10,600 | 23,537 |
| 2016-03-21 | 2.31 | 2.27 | 2.31 | 2.2 | -3.81% | 26 | 16,400 | 37,047 |
| 2016-03-18 | 2.22 | 2.36 | 2.58 | 2.13 | +5.83% | 76 | 15,400 | 37,174 |
| 2016-03-17 | 2.2 | 2.23 | 2.47 | 2.12 | +1.83% | 60 | 19,600 | 44,665 |
| 2016-03-16 | 2.23 | 2.19 | 2.23 | 2.15 | +1.39% | 14 | 3,400 | 7,413 |
| 2016-03-15 | 2.21 | 2.16 | 2.25 | 2.16 | -2.70% | 16 | 3,800 | 8,423 |
| 2016-03-14 | 2.33 | 2.22 | 2.33 | 2.21 | -2.20% | 11 | 1,200 | 2,698 |
| 2016-03-11 | 2.27 | 2.27 | 2.39 | 2.23 | -2.99% | 29 | 7,600 | 17,513 |
| 2016-03-10 | 2.17 | 2.34 | 2.34 | 2.17 | +4.46% | 8 | 2,100 | 4,647 |
| 2016-03-09 | 2.24 | 2.24 | 2.24 | 2.24 | +0.45% | 1 | 100 | 224 |
| 2016-03-07 | 2.23 | 2.23 | 2.23 | 2.23 | +2.76% | 1 | 100 | 223 |
| 2016-03-04 | 2.17 | 2.17 | 2.29 | 2 | -3.13% | 15 | 11,700 | 26,396 |
| 2016-03-03 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | 1 | 100 | 224 |
| 2016-03-02 | 2.17 | 2.25 | 2.29 | 2.17 | -1.32% | 13 | 1,500 | 3,332 |
| 2016-03-01 | 2.15 | 2.28 | 2.28 | 2.1 | +0.44% | 17 | 1,800 | 3,921 |
| 2016-02-29 | 2.12 | 2.27 | 2.56 | 2.12 | +6.57% | 18 | 2,500 | 5,712 |
| 2016-02-26 | 2.05 | 2.13 | 2.13 | 2.05 | +0.95% | 5 | 500 | 1,040 |
| 2016-02-25 | 2.05 | 2.11 | 2.11 | 2.05 | -0.94% | 6 | 600 | 1,255 |
| 2016-02-24 | 2.05 | 2.13 | 2.13 | 2.05 | 0.00% | 8 | 800 | 1,687 |
| 2016-02-20 | 2.13 | 2.13 | 2.13 | 2.13 | 0.00% | 1 | 100 | 213 |
| 2016-02-19 | 2.05 | 2.13 | 2.13 | 2.05 | 0.00% | 8 | 800 | 1,668 |
| 2016-02-18 | 2.15 | 2.13 | 2.15 | 2.05 | -2.74% | 8 | 800 | 1,679 |
| 2016-02-16 | 2.23 | 2.19 | 2.23 | 2.15 | -3.95% | 9 | 1,600 | 3,476 |
| 2016-02-15 | 2.24 | 2.28 | 2.28 | 2.24 | +2.24% | 8 | 800 | 1,806 |
| 2016-02-12 | 2.23 | 2.23 | 2.23 | 2.23 | +3.24% | 2 | 200 | 446 |
| 2016-02-10 | 2.17 | 2.16 | 2.18 | 2.16 | -3.57% | 8 | 1,700 | 3,680 |
| 2016-02-09 | 2.23 | 2.24 | 2.24 | 2.23 | +0.45% | 2 | 200 | 447 |
| 2016-02-08 | 2.13 | 2.23 | 2.66 | 2.13 | +7.73% | 70 | 9,000 | 20,262 |
| 2016-02-05 | 2.08 | 2.07 | 2.67 | 2.01 | +1.97% | 28 | 3,400 | 7,195 |
| 2016-02-04 | 2.07 | 2.03 | 2.09 | 1.61 | -3.79% | 12 | 1,400 | 2,717 |
| 2016-02-03 | 2.11 | 2.11 | 2.11 | 2.11 | -2.76% | 1 | 100 | 211 |
| 2016-02-02 | 2.17 | 2.17 | 2.17 | 2.17 | +2.36% | 1 | 100 | 217 |
| 2016-02-01 | 2.13 | 2.12 | 2.13 | 2.12 | -2.75% | 2 | 200 | 425 |
| 2016-01-27 | 2.17 | 2.18 | 2.18 | 2.17 | +3.32% | 4 | 4,100 | 8,898 |
| 2016-01-25 | 2.12 | 2.11 | 2.3 | 2.11 | -0.47% | 76 | 7,600 | 16,724 |
| 2016-01-22 | 2.11 | 2.12 | 2.12 | 2.09 | -3.20% | 7 | 1,500 | 3,158 |
| 2016-01-21 | 1.97 | 2.19 | 2.2 | 1.42 | +11.17% | 52 | 72,400 | 128,998 |
| 2016-01-20 | 1.97 | 1.97 | 1.98 | 1.97 | -1.01% | 6 | 2,500 | 4,926 |
| 2016-01-19 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | 1 | 100 | 199 |
| 2016-01-14 | 2.14 | 2.1 | 2.14 | 2.1 | +0.96% | 4 | 800 | 1,689 |
| 2016-01-13 | 2 | 2.08 | 2.08 | 2 | -7.56% | 4 | 2,300 | 4,615 |
| 2016-01-05 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 1 | 100 | 225 |