Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 4 | 4.09 | 4.09 | 4 | +0.99% | 2 | 2,000 | 8,090 |
| 2016-12-29 | 3.85 | 4.05 | 4.05 | 3.68 | 0.00% | 15 | 31,000 | 117,960 |
| 2016-12-28 | 3.77 | 4.05 | 4.05 | 3.76 | +1.25% | 11 | 16,000 | 63,910 |
| 2016-12-27 | 3.9 | 4 | 4.1 | 3.9 | +6.10% | 20 | 60,000 | 238,570 |
| 2016-12-26 | 3.97 | 3.77 | 3.97 | 3.77 | -4.80% | 6 | 6,000 | 22,970 |
| 2016-12-23 | 3.9 | 3.96 | 3.96 | 3.8 | +2.86% | 8 | 113,000 | 440,120 |
| 2016-12-22 | 3.78 | 3.85 | 3.85 | 3.66 | +1.85% | 18 | 175,000 | 672,550 |
| 2016-12-21 | 3.73 | 3.78 | 3.9 | 3.73 | +0.53% | 15 | 156,000 | 600,520 |
| 2016-12-20 | 3.78 | 3.76 | 3.78 | 3.72 | -1.05% | 3 | 3,000 | 11,260 |
| 2016-12-19 | 3.72 | 3.8 | 3.8 | 3.61 | +2.70% | 71 | 261,000 | 980,530 |
| 2016-12-16 | 3.76 | 3.7 | 3.76 | 3.7 | -1.33% | 15 | 22,000 | 81,790 |
| 2016-12-15 | 3.79 | 3.75 | 3.79 | 3.75 | -0.53% | 3 | 4,000 | 15,040 |
| 2016-12-14 | 3.73 | 3.77 | 3.78 | 3.66 | 0.00% | 21 | 51,000 | 191,760 |
| 2016-12-13 | 3.73 | 3.77 | 3.77 | 3.73 | +0.27% | 5 | 8,000 | 30,030 |
| 2016-12-12 | 3.79 | 3.76 | 3.8 | 3.65 | -0.53% | 16 | 27,000 | 101,130 |
| 2016-12-09 | 3.78 | 3.78 | 3.78 | 3.74 | +0.80% | 5 | 7,000 | 26,420 |
| 2016-12-08 | 3.77 | 3.75 | 3.77 | 3.75 | -1.32% | 4 | 5,000 | 18,810 |
| 2016-12-07 | 3.79 | 3.8 | 3.8 | 3.77 | +1.06% | 7 | 12,000 | 45,510 |
| 2016-12-06 | 3.76 | 3.76 | 3.82 | 3.76 | -0.53% | 10 | 17,000 | 64,580 |
| 2016-12-05 | 3.89 | 3.78 | 3.89 | 3.78 | -3.08% | 5 | 6,000 | 22,840 |
| 2016-12-02 | 3.82 | 3.9 | 3.9 | 3.82 | +3.72% | 8 | 51,000 | 196,990 |
| 2016-12-01 | 3.8 | 3.76 | 3.85 | 3.76 | -1.05% | 8 | 14,000 | 53,610 |
| 2016-11-30 | 3.65 | 3.8 | 3.85 | 3.65 | +4.68% | 31 | 60,000 | 223,400 |
| 2016-11-29 | 3.67 | 3.63 | 3.67 | 3.63 | -0.55% | 4 | 6,000 | 21,880 |
| 2016-11-28 | 3.66 | 3.65 | 3.67 | 3.65 | 0.00% | 4 | 4,000 | 14,630 |
| 2016-11-25 | 3.66 | 3.65 | 3.66 | 3.62 | +0.27% | 5 | 7,000 | 25,560 |
| 2016-11-24 | 3.61 | 3.64 | 3.64 | 3.6 | -0.82% | 4 | 7,000 | 25,290 |
| 2016-11-23 | 3.61 | 3.67 | 3.67 | 3.6 | +0.27% | 5 | 14,000 | 50,520 |
| 2016-11-22 | 3.76 | 3.66 | 3.83 | 3.56 | +0.55% | 15 | 68,000 | 256,110 |
| 2016-11-21 | 3.64 | 3.64 | 3.65 | 3.64 | +0.28% | 6 | 23,000 | 83,740 |
| 2016-11-18 | 3.59 | 3.63 | 3.63 | 3.51 | +2.83% | 18 | 53,000 | 189,320 |
| 2016-11-17 | 3.63 | 3.53 | 3.63 | 3.5 | -3.81% | 22 | 157,000 | 555,790 |
| 2016-11-16 | 3.6 | 3.67 | 3.67 | 3.6 | +1.38% | 8 | 42,000 | 152,510 |
| 2016-11-15 | 3.62 | 3.62 | 3.64 | 3.6 | -0.82% | 12 | 22,000 | 79,590 |
| 2016-11-14 | 3.78 | 3.65 | 3.78 | 3.65 | -0.54% | 3 | 6,000 | 22,040 |
| 2016-11-11 | 3.63 | 3.67 | 3.67 | 3.63 | +0.55% | 4 | 5,000 | 18,270 |
| 2016-11-10 | 3.63 | 3.65 | 3.7 | 3.63 | 0.00% | 19 | 47,000 | 172,140 |
| 2016-11-09 | 3.65 | 3.65 | 3.65 | 3.6 | -0.54% | 7 | 13,000 | 46,990 |
| 2016-11-08 | 3.61 | 3.67 | 3.67 | 3.61 | +1.10% | 6 | 8,000 | 28,940 |
| 2016-11-07 | 3.56 | 3.63 | 3.7 | 3.56 | -0.82% | 12 | 38,000 | 139,600 |
| 2016-11-03 | 3.62 | 3.66 | 3.7 | 3.6 | 0.00% | 33 | 103,000 | 373,780 |
| 2016-11-02 | 3.72 | 3.66 | 3.8 | 3.61 | -2.66% | 34 | 157,000 | 578,620 |
| 2016-11-01 | 3.7 | 3.76 | 3.76 | 3.6 | +1.62% | 20 | 95,000 | 349,080 |
| 2016-10-31 | 3.84 | 3.7 | 3.85 | 3.62 | -1.07% | 13 | 37,000 | 135,570 |
| 2016-10-28 | 3.64 | 3.74 | 3.79 | 3.5 | +2.19% | 18 | 45,000 | 162,200 |
| 2016-10-27 | 3.66 | 3.66 | 3.7 | 3.66 | -1.61% | 3 | 9,000 | 33,100 |
| 2016-10-26 | 3.69 | 3.72 | 3.72 | 3.53 | +0.54% | 8 | 14,000 | 50,640 |
| 2016-10-25 | 3.7 | 3.7 | 3.74 | 3.7 | -1.33% | 9 | 23,000 | 85,370 |
| 2016-10-24 | 3.75 | 3.75 | 3.76 | 3.74 | +0.27% | 7 | 18,000 | 67,480 |
| 2016-10-21 | 3.76 | 3.74 | 3.78 | 3.72 | -0.27% | 9 | 13,000 | 48,740 |
| 2016-10-20 | 3.79 | 3.75 | 3.84 | 3.75 | -1.32% | 7 | 27,000 | 101,860 |
| 2016-10-19 | 3.8 | 3.8 | 3.8 | 3.8 | +2.98% | 3 | 5,000 | 19,000 |
| 2016-10-18 | 3.74 | 3.69 | 3.74 | 3.69 | -1.86% | 2 | 5,000 | 18,550 |
| 2016-10-17 | 3.57 | 3.76 | 3.76 | 3.57 | +0.80% | 3 | 3,000 | 10,900 |
| 2016-10-14 | 3.74 | 3.73 | 3.74 | 3.73 | -0.53% | 3 | 7,000 | 26,170 |
| 2016-10-13 | 3.7 | 3.75 | 3.88 | 3.7 | +4.75% | 13 | 29,000 | 109,500 |
| 2016-10-12 | 3.74 | 3.58 | 3.75 | 3.57 | -3.24% | 19 | 71,000 | 255,900 |
| 2016-10-11 | 3.59 | 3.7 | 3.77 | 3.59 | +3.06% | 8 | 11,000 | 40,470 |
| 2016-10-10 | 3.58 | 3.59 | 3.59 | 3.58 | +0.56% | 3 | 3,000 | 10,760 |
| 2016-10-07 | 3.53 | 3.57 | 3.59 | 3.5 | +4.08% | 12 | 21,000 | 74,010 |
| 2016-10-06 | 3.49 | 3.43 | 3.52 | 3.43 | -1.72% | 6 | 7,000 | 24,440 |
| 2016-10-05 | 3.44 | 3.49 | 3.49 | 3.41 | -0.29% | 8 | 17,000 | 58,300 |
| 2016-10-04 | 3.52 | 3.5 | 3.53 | 3.45 | -0.85% | 8 | 12,000 | 41,870 |
| 2016-10-03 | 3.49 | 3.53 | 3.56 | 3.42 | +0.86% | 16 | 40,000 | 138,060 |
| 2016-09-30 | 3.44 | 3.5 | 3.5 | 3.43 | -0.85% | 9 | 18,000 | 62,200 |
| 2016-09-29 | 3.44 | 3.53 | 3.53 | 3.44 | +3.52% | 2 | 3,000 | 10,410 |
| 2016-09-28 | 3.44 | 3.41 | 3.45 | 3.41 | -1.73% | 7 | 17,000 | 58,120 |
| 2016-09-26 | 3.51 | 3.47 | 3.51 | 3.4 | -0.86% | 36 | 68,000 | 233,140 |
| 2016-09-23 | 3.51 | 3.5 | 3.53 | 3.5 | -0.57% | 5 | 7,000 | 24,560 |
| 2016-09-21 | 3.51 | 3.52 | 3.52 | 3.5 | +0.28% | 9 | 42,000 | 147,050 |
| 2016-09-20 | 3.53 | 3.51 | 3.53 | 3.51 | -0.28% | 3 | 6,000 | 21,100 |
| 2016-09-19 | 3.57 | 3.52 | 3.57 | 3.43 | -0.28% | 10 | 24,000 | 83,740 |
| 2016-09-16 | 3.51 | 3.53 | 3.53 | 3.51 | +0.57% | 2 | 2,000 | 7,040 |
| 2016-09-15 | 3.46 | 3.51 | 3.51 | 3.4 | 0.00% | 17 | 49,000 | 169,230 |
| 2016-09-14 | 3.53 | 3.51 | 3.53 | 3.51 | -0.57% | 3 | 3,000 | 10,550 |
| 2016-09-13 | 3.53 | 3.53 | 3.63 | 3.49 | 0.00% | 19 | 52,000 | 183,980 |
| 2016-09-12 | 3.56 | 3.53 | 3.67 | 3.5 | +0.28% | 30 | 91,000 | 324,070 |
| 2016-09-09 | 3.6 | 3.52 | 3.6 | 3.49 | -6.38% | 97 | 457,000 | 1,606,950 |
| 2016-09-08 | 3.76 | 3.76 | 3.76 | 3.76 | +1.62% | 1 | 1,000 | 3,760 |
| 2016-09-07 | 3.64 | 3.7 | 3.75 | 3.6 | +2.78% | 23 | 43,000 | 158,440 |
| 2016-09-06 | 3.64 | 3.6 | 3.78 | 3.6 | -4.51% | 18 | 44,000 | 163,000 |
| 2016-09-05 | 3.64 | 3.77 | 3.86 | 3.64 | -0.26% | 25 | 52,000 | 196,380 |
| 2016-09-02 | 3.83 | 3.78 | 3.84 | 3.7 | -0.53% | 16 | 133,000 | 493,080 |
| 2016-09-01 | 3.83 | 3.8 | 3.85 | 3.8 | 0.00% | 5 | 15,000 | 57,480 |
| 2016-08-31 | 3.72 | 3.8 | 3.8 | 3.66 | +2.70% | 15 | 44,000 | 164,930 |
| 2016-08-30 | 3.62 | 3.7 | 3.7 | 3.62 | +2.78% | 17 | 28,000 | 102,360 |
| 2016-08-29 | 3.86 | 3.6 | 3.87 | 3.5 | -6.25% | 139 | 484,000 | 1,740,050 |
| 2016-08-26 | 3.76 | 3.84 | 3.84 | 3.76 | +0.52% | 10 | 19,000 | 72,310 |
| 2016-08-25 | 3.83 | 3.82 | 3.83 | 3.72 | +0.53% | 20 | 57,000 | 216,190 |
| 2016-08-24 | 3.81 | 3.8 | 3.86 | 3.8 | -0.52% | 8 | 21,000 | 80,020 |
| 2016-08-23 | 3.91 | 3.82 | 3.91 | 3.82 | -2.30% | 11 | 15,000 | 58,000 |
| 2016-08-22 | 3.9 | 3.91 | 3.91 | 3.9 | +0.26% | 3 | 3,000 | 11,720 |
| 2016-08-19 | 3.99 | 3.9 | 3.99 | 3.9 | -2.50% | 6 | 11,000 | 43,080 |
| 2016-08-18 | 4.03 | 4 | 4.05 | 4 | -1.23% | 12 | 17,000 | 68,340 |
| 2016-08-17 | 4.04 | 4.05 | 4.05 | 4 | +1.50% | 11 | 63,000 | 252,630 |
| 2016-08-16 | 4.05 | 3.99 | 4.05 | 3.99 | -1.48% | 10 | 15,000 | 60,230 |
| 2016-08-15 | 3.96 | 4.05 | 4.15 | 3.95 | +2.27% | 22 | 35,000 | 140,040 |
| 2016-08-12 | 3.97 | 3.96 | 3.97 | 3.95 | -0.75% | 12 | 21,000 | 83,210 |
| 2016-08-11 | 3.97 | 3.99 | 3.99 | 3.91 | +0.76% | 11 | 16,000 | 63,270 |
| 2016-08-10 | 4.04 | 3.96 | 4.05 | 3.94 | -3.41% | 20 | 64,000 | 253,730 |
| 2016-08-09 | 4.14 | 4.1 | 4.15 | 4.01 | +1.99% | 9 | 20,000 | 81,230 |
| 2016-08-08 | 4.03 | 4.02 | 4.04 | 4.02 | -0.25% | 9 | 14,000 | 56,380 |
| 2016-08-05 | 4 | 4.03 | 4.03 | 4 | +0.75% | 6 | 10,000 | 40,150 |
| 2016-08-04 | 3.94 | 4 | 4 | 3.94 | 0.00% | 5 | 5,000 | 19,820 |
| 2016-08-03 | 4.02 | 4 | 4.03 | 3.91 | -0.99% | 8 | 9,000 | 35,710 |
| 2016-08-02 | 4.04 | 4.04 | 4.04 | 4.01 | +0.25% | 8 | 9,000 | 36,240 |
| 2016-08-01 | 4.02 | 4.03 | 4.04 | 3.95 | 0.00% | 12 | 24,000 | 95,730 |
| 2016-07-29 | 4.02 | 4.03 | 4.03 | 4 | +0.50% | 5 | 8,000 | 32,120 |
| 2016-07-28 | 4.04 | 4.01 | 4.06 | 4 | -0.99% | 9 | 60,000 | 240,320 |
| 2016-07-27 | 4.01 | 4.05 | 4.09 | 4.01 | -0.98% | 10 | 12,000 | 48,280 |
| 2016-07-26 | 4.21 | 4.09 | 4.21 | 4 | -3.54% | 14 | 24,000 | 98,340 |
| 2016-07-25 | 3.98 | 4.24 | 4.24 | 3.98 | +6.80% | 11 | 18,000 | 72,710 |
| 2016-07-22 | 4.08 | 3.97 | 4.08 | 3.96 | -2.46% | 10 | 16,000 | 64,920 |
| 2016-07-21 | 4.06 | 4.07 | 4.07 | 4.06 | 0.00% | 6 | 10,000 | 40,680 |
| 2016-07-20 | 4.08 | 4.07 | 4.08 | 4.07 | -0.49% | 3 | 3,000 | 12,230 |
| 2016-07-19 | 4.14 | 4.09 | 4.18 | 4 | -0.97% | 15 | 29,000 | 118,990 |
| 2016-07-18 | 4.27 | 4.13 | 4.27 | 4.03 | -1.67% | 22 | 173,000 | 705,440 |
| 2016-07-15 | 3.9 | 4.2 | 4.23 | 3.9 | +7.69% | 29 | 97,000 | 396,730 |
| 2016-07-14 | 3.91 | 3.9 | 3.91 | 3.85 | -0.76% | 6 | 30,000 | 116,810 |
| 2016-07-13 | 3.78 | 3.93 | 3.98 | 3.78 | +3.42% | 28 | 64,000 | 247,520 |
| 2016-07-12 | 3.76 | 3.8 | 3.8 | 3.65 | +2.98% | 14 | 38,000 | 142,790 |
| 2016-07-11 | 3.67 | 3.69 | 3.75 | 3.66 | +3.36% | 16 | 32,000 | 118,300 |
| 2016-07-08 | 3.66 | 3.57 | 3.67 | 3.57 | -4.80% | 11 | 32,000 | 116,100 |
| 2016-07-07 | 3.75 | 3.75 | 3.75 | 3.75 | +3.02% | 1 | 2,000 | 7,500 |
| 2016-07-06 | 3.74 | 3.64 | 3.75 | 3.62 | -2.93% | 15 | 30,000 | 110,840 |
| 2016-07-05 | 3.73 | 3.75 | 3.76 | 3.71 | +0.27% | 5 | 10,000 | 37,230 |
| 2016-07-04 | 3.6 | 3.74 | 3.74 | 3.6 | -0.27% | 3 | 5,000 | 18,380 |
| 2016-07-01 | 3.65 | 3.75 | 3.75 | 3.65 | +4.17% | 7 | 11,000 | 40,790 |
| 2016-06-30 | 3.55 | 3.6 | 3.65 | 3.55 | +1.12% | 28 | 217,000 | 785,900 |
| 2016-06-29 | 3.62 | 3.56 | 3.62 | 3.53 | -1.66% | 8 | 15,000 | 53,430 |
| 2016-06-28 | 3.59 | 3.62 | 3.62 | 3.59 | -0.82% | 6 | 7,000 | 25,240 |
| 2016-06-27 | 3.57 | 3.65 | 3.65 | 3.53 | -1.08% | 13 | 25,000 | 89,330 |
| 2016-06-24 | 3.66 | 3.69 | 3.69 | 3.42 | -1.60% | 76 | 182,000 | 650,510 |
| 2016-06-23 | 3.74 | 3.75 | 3.75 | 3.69 | 0.00% | 17 | 52,000 | 193,970 |
| 2016-06-22 | 3.7 | 3.75 | 3.75 | 3.7 | +0.27% | 12 | 21,000 | 78,360 |
| 2016-06-21 | 3.76 | 3.74 | 3.76 | 3.71 | -1.32% | 21 | 38,000 | 141,780 |
| 2016-06-20 | 3.8 | 3.79 | 3.85 | 3.73 | -2.82% | 32 | 90,000 | 340,290 |
| 2016-06-17 | 3.8 | 3.9 | 4 | 3.77 | +3.45% | 34 | 244,000 | 957,930 |
| 2016-06-16 | 3.8 | 3.77 | 3.81 | 3.71 | -0.79% | 41 | 139,000 | 523,130 |
| 2016-06-15 | 3.88 | 3.8 | 3.88 | 3.69 | -2.31% | 48 | 101,000 | 384,170 |
| 2016-06-14 | 4.4 | 3.89 | 4.4 | 3.85 | -20.45% | 112 | 210,000 | 826,900 |
| 2016-06-10 | 4.95 | 4.89 | 4.97 | 4.77 | +1.03% | 50 | 118,000 | 574,150 |
| 2016-06-09 | 4.79 | 4.84 | 4.87 | 4.79 | +0.62% | 13 | 20,000 | 96,400 |
| 2016-06-08 | 4.81 | 4.81 | 4.86 | 4.8 | -1.43% | 24 | 40,000 | 193,080 |
| 2016-06-07 | 4.89 | 4.88 | 4.94 | 4.84 | -0.41% | 25 | 44,000 | 215,110 |
| 2016-06-06 | 4.82 | 4.9 | 4.9 | 4.82 | -0.61% | 26 | 73,000 | 356,880 |
| 2016-06-03 | 4.95 | 4.93 | 4.95 | 4.85 | +1.02% | 42 | 213,000 | 1,042,430 |
| 2016-06-02 | 4.89 | 4.88 | 4.98 | 4.81 | +0.83% | 55 | 116,000 | 567,100 |
| 2016-06-01 | 4.87 | 4.84 | 4.87 | 4.82 | +1.04% | 19 | 51,000 | 247,080 |
| 2016-05-31 | 4.82 | 4.79 | 4.83 | 4.75 | -0.83% | 15 | 25,000 | 119,780 |
| 2016-05-30 | 4.59 | 4.83 | 4.84 | 4.51 | +0.63% | 42 | 111,000 | 530,240 |
| 2016-05-27 | 4.81 | 4.8 | 4.81 | 4.78 | 0.00% | 6 | 18,000 | 86,190 |
| 2016-05-26 | 4.65 | 4.8 | 4.87 | 4.59 | +4.12% | 44 | 210,000 | 999,430 |
| 2016-05-25 | 4.65 | 4.61 | 4.69 | 4.5 | +2.44% | 46 | 62,000 | 285,490 |
| 2016-05-24 | 4.59 | 4.5 | 4.7 | 4.5 | -0.88% | 72 | 200,000 | 911,810 |
| 2016-05-23 | 4.5 | 4.54 | 4.62 | 4.5 | -0.66% | 43 | 85,000 | 386,510 |
| 2016-05-20 | 4.68 | 4.57 | 4.68 | 4.4 | 0.00% | 53 | 187,000 | 838,810 |
| 2016-05-19 | 4.68 | 4.57 | 4.68 | 4.5 | -1.93% | 36 | 112,000 | 509,180 |
| 2016-05-18 | 4.69 | 4.66 | 4.7 | 4.6 | -1.27% | 16 | 22,000 | 102,220 |
| 2016-05-17 | 4.68 | 4.72 | 4.72 | 4.6 | -0.63% | 38 | 52,000 | 242,090 |
| 2016-05-16 | 4.79 | 4.75 | 4.8 | 4.7 | +1.06% | 22 | 63,000 | 301,520 |
| 2016-05-13 | 4.41 | 4.7 | 5 | 4.41 | +6.58% | 155 | 743,000 | 3,504,370 |
| 2016-05-12 | 4.7 | 4.41 | 4.7 | 4.34 | -1.56% | 33 | 71,000 | 312,080 |
| 2016-05-11 | 4.52 | 4.48 | 4.63 | 4.4 | -0.22% | 44 | 129,000 | 579,560 |
| 2016-05-10 | 4.56 | 4.49 | 4.9 | 4.38 | 0.00% | 36 | 66,000 | 298,550 |
| 2016-05-06 | 4.49 | 4.49 | 4.6 | 4.41 | +2.05% | 52 | 202,000 | 903,750 |
| 2016-05-05 | 4.49 | 4.4 | 4.49 | 4.2 | +2.33% | 65 | 291,000 | 1,269,760 |
| 2016-05-04 | 3.46 | 4.3 | 4.4 | 3.46 | +26.47% | 139 | 574,000 | 2,369,070 |
| 2016-04-29 | 3.28 | 3.4 | 3.4 | 3.28 | +7.94% | 3 | 3,000 | 10,060 |
| 2016-04-28 | 3.25 | 3.15 | 3.25 | 3.15 | -1.87% | 6 | 135,000 | 438,400 |
| 2016-04-26 | 3.3 | 3.21 | 3.3 | 3.21 | -7.23% | 3 | 3,000 | 9,790 |
| 2016-04-25 | 3.37 | 3.46 | 3.48 | 3.37 | +7.12% | 9 | 11,000 | 37,890 |
| 2016-04-22 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | 2 | 2,000 | 6,460 |
| 2016-04-21 | 3.3 | 3.3 | 3.3 | 3.3 | -2.94% | 2 | 2,000 | 6,600 |
| 2016-04-20 | 3.4 | 3.4 | 3.4 | 3.4 | -2.86% | 1 | 1,000 | 3,400 |
| 2016-04-19 | 3.36 | 3.5 | 3.5 | 3.35 | -0.57% | 20 | 88,000 | 307,270 |
| 2016-04-18 | 3.28 | 3.52 | 3.52 | 3.28 | +8.98% | 21 | 35,000 | 118,240 |
| 2016-04-15 | 3.35 | 3.23 | 3.39 | 3.23 | -1.52% | 7 | 17,000 | 57,120 |
| 2016-04-14 | 3.28 | 3.28 | 3.28 | 3.28 | +1.55% | 1 | 1,000 | 3,280 |
| 2016-04-13 | 3.28 | 3.23 | 3.44 | 3.23 | -0.62% | 3 | 3,000 | 9,950 |
| 2016-04-12 | 3.28 | 3.25 | 3.28 | 3.23 | -0.91% | 6 | 14,000 | 45,470 |
| 2016-04-11 | 3.23 | 3.28 | 3.28 | 3.23 | +2.18% | 12 | 147,000 | 481,880 |
| 2016-04-08 | 3.22 | 3.21 | 3.25 | 3.17 | +1.26% | 6 | 50,000 | 162,300 |
| 2016-04-07 | 3.13 | 3.17 | 3.17 | 3.13 | +4.28% | 4 | 6,000 | 18,860 |
| 2016-04-06 | 3.04 | 3.04 | 3.04 | 3.04 | +1.67% | 1 | 1,000 | 3,040 |
| 2016-04-01 | 2.95 | 2.99 | 2.99 | 2.95 | -0.66% | 2 | 2,000 | 5,940 |
| 2016-03-31 | 3.1 | 3.01 | 3.1 | 3.01 | -0.33% | 6 | 9,000 | 27,290 |
| 2016-03-30 | 3.12 | 3.02 | 3.12 | 3.01 | +0.67% | 5 | 5,000 | 15,200 |
| 2016-03-29 | 3 | 3 | 3 | 3 | -1.64% | 1 | 3,000 | 9,000 |
| 2016-03-25 | 3.06 | 3.05 | 3.06 | 3.05 | -3.17% | 3 | 3,000 | 9,160 |
| 2016-03-24 | 3.2 | 3.15 | 3.2 | 3.15 | +2.27% | 3 | 3,000 | 9,500 |
| 2016-03-22 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | 1 | 1,000 | 3,080 |
| 2016-03-21 | 3.24 | 3.13 | 3.24 | 3.01 | -0.32% | 30 | 48,000 | 147,540 |
| 2016-03-18 | 3.12 | 3.14 | 3.15 | 3.05 | +2.28% | 11 | 13,000 | 40,260 |
| 2016-03-16 | 3.13 | 3.07 | 3.14 | 3.07 | +2.68% | 3 | 4,000 | 12,470 |
| 2016-03-15 | 3.03 | 2.99 | 3.03 | 2.99 | -4.17% | 7 | 8,000 | 24,060 |
| 2016-03-14 | 3.18 | 3.12 | 3.19 | 3.12 | -1.27% | 3 | 3,000 | 9,490 |
| 2016-03-11 | 3.02 | 3.16 | 3.16 | 3 | +1.61% | 8 | 10,000 | 30,620 |
| 2016-03-10 | 3.01 | 3.11 | 3.18 | 3.01 | +3.67% | 10 | 103,000 | 316,160 |
| 2016-03-09 | 2.98 | 3 | 3 | 2.98 | +2.39% | 6 | 52,000 | 155,900 |
| 2016-03-07 | 2.93 | 2.93 | 3 | 2.93 | -2.33% | 11 | 13,000 | 38,500 |
| 2016-03-01 | 2.99 | 3 | 3 | 2.99 | 0.00% | 2 | 109,000 | 326,910 |
| 2016-02-29 | 2.98 | 3 | 3 | 2.98 | +5.26% | 6 | 60,000 | 179,920 |
| 2016-02-26 | 2.91 | 2.85 | 2.91 | 2.85 | -3.39% | 3 | 3,000 | 8,670 |
| 2016-02-24 | 2.95 | 2.95 | 2.99 | 2.89 | -0.34% | 12 | 34,000 | 100,440 |
| 2016-02-22 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 1 | 1,000 | 2,960 |
| 2016-02-19 | 2.89 | 3.04 | 3.04 | 2.87 | +1.67% | 15 | 114,000 | 327,990 |
| 2016-02-18 | 2.88 | 2.99 | 2.99 | 2.88 | +6.03% | 2 | 2,000 | 5,870 |
| 2016-02-17 | 2.83 | 2.82 | 2.83 | 2.82 | -6.00% | 2 | 2,000 | 5,650 |
| 2016-02-15 | 2.97 | 3 | 3 | 2.97 | +6.76% | 3 | 6,000 | 17,970 |
| 2016-02-12 | 2.91 | 2.81 | 2.91 | 2.81 | -8.17% | 2 | 2,000 | 5,720 |
| 2016-02-08 | 3.06 | 3.06 | 3.06 | 3.06 | +2.34% | 2 | 18,000 | 55,080 |
| 2016-01-26 | 2.98 | 2.99 | 2.99 | 2.98 | -2.61% | 3 | 3,000 | 8,960 |
| 2016-01-25 | 3.06 | 3.07 | 3.07 | 2.98 | +2.33% | 8 | 51,000 | 155,970 |
| 2016-01-22 | 2.96 | 3 | 3 | 2.96 | +2.39% | 4 | 193,000 | 578,950 |
| 2016-01-20 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | 1 | 1,000 | 2,930 |
| 2016-01-19 | 2.96 | 2.99 | 2.99 | 2.96 | 0.00% | 3 | 3,000 | 8,930 |
| 2016-01-14 | 2.99 | 2.99 | 2.99 | 2.99 | +1.70% | 1 | 1,000 | 2,990 |
| 2016-01-13 | 3 | 2.94 | 3 | 2.72 | -0.68% | 11 | 32,000 | 93,210 |
| 2016-01-12 | 2.89 | 2.96 | 3 | 2.89 | +5.71% | 12 | 198,000 | 591,570 |
| 2016-01-11 | 2.86 | 2.8 | 2.86 | 2.8 | -6.67% | 7 | 11,000 | 31,040 |
| 2016-01-05 | 2.99 | 3 | 3.88 | 2.99 | 0.00% | 10 | 52,000 | 192,150 |