Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 4.04 | 4.03 | 4.04 | 4.03 | +3.33% | 3 | 9,000 | 36,320 |
| 2018-12-27 | 3.95 | 3.9 | 3.95 | 3.9 | -1.27% | 6 | 20,000 | 78,950 |
| 2018-12-25 | 3.85 | 3.95 | 4 | 3.85 | -2.23% | 9 | 17,000 | 66,670 |
| 2018-12-24 | 4 | 4.04 | 4.04 | 4 | -1.46% | 6 | 7,000 | 28,100 |
| 2018-12-21 | 3.96 | 4.1 | 4.19 | 3.93 | +0.74% | 19 | 43,000 | 172,620 |
| 2018-12-19 | 4.01 | 4.07 | 4.07 | 4 | +0.25% | 4 | 4,000 | 16,080 |
| 2018-12-18 | 3.95 | 4.06 | 4.2 | 3.95 | -5.58% | 11 | 17,000 | 68,840 |
| 2018-12-17 | 4.1 | 4.3 | 4.37 | 4.1 | +5.65% | 10 | 20,000 | 84,340 |
| 2018-12-14 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 1 | 1,000 | 4,070 |
| 2018-12-13 | 4 | 4.07 | 4.1 | 4 | +0.74% | 12 | 26,000 | 105,730 |
| 2018-12-12 | 4.08 | 4.04 | 4.08 | 4.03 | +0.50% | 3 | 4,000 | 16,190 |
| 2018-12-11 | 4.01 | 4.02 | 4.02 | 4.01 | +0.25% | 3 | 6,000 | 24,110 |
| 2018-12-10 | 3.86 | 4.01 | 4.01 | 3.86 | +1.26% | 3 | 5,000 | 19,450 |
| 2018-12-07 | 4.07 | 3.96 | 4.07 | 3.96 | +1.54% | 5 | 13,000 | 52,610 |
| 2018-12-06 | 3.96 | 3.9 | 3.96 | 3.9 | -2.99% | 3 | 6,000 | 23,510 |
| 2018-12-05 | 4.02 | 4.02 | 4.02 | 4.02 | +0.75% | 1 | 1,000 | 4,020 |
| 2018-12-03 | 4.02 | 3.99 | 4.03 | 3.99 | -0.99% | 9 | 15,000 | 60,220 |
| 2018-11-30 | 4.07 | 4.03 | 4.07 | 4.01 | +0.75% | 16 | 24,000 | 96,710 |
| 2018-11-29 | 3.99 | 4 | 4 | 3.99 | +0.25% | 3 | 3,000 | 11,980 |
| 2018-11-28 | 3.99 | 3.99 | 4 | 3.99 | -0.25% | 3 | 4,000 | 15,970 |
| 2018-11-27 | 4 | 4 | 4 | 4 | 0.00% | 1 | 1,000 | 4,000 |
| 2018-11-26 | 4 | 4 | 4 | 4 | -0.25% | 3 | 6,000 | 24,000 |
| 2018-11-23 | 3.97 | 4.01 | 4.01 | 3.95 | 0.00% | 7 | 13,000 | 51,930 |
| 2018-11-22 | 4.01 | 4.01 | 4.02 | 4.01 | -0.25% | 4 | 6,000 | 24,080 |
| 2018-11-21 | 4.01 | 4.02 | 4.02 | 4.01 | +0.50% | 3 | 6,000 | 24,070 |
| 2018-11-20 | 4.06 | 4 | 4.06 | 3.96 | -0.50% | 9 | 18,000 | 72,080 |
| 2018-11-19 | 4.02 | 4.02 | 4.02 | 4.02 | +0.25% | 1 | 1,000 | 4,020 |
| 2018-11-16 | 3.99 | 4.01 | 4.05 | 3.99 | 0.00% | 9 | 20,000 | 80,060 |
| 2018-11-15 | 4.07 | 4.01 | 4.07 | 3.93 | -0.74% | 11 | 18,000 | 71,380 |
| 2018-11-14 | 4.09 | 4.04 | 4.09 | 4 | -0.25% | 11 | 21,000 | 84,620 |
| 2018-11-13 | 4.22 | 4.05 | 4.22 | 4.04 | -0.49% | 9 | 20,000 | 81,620 |
| 2018-11-12 | 4.08 | 4.07 | 4.12 | 4.07 | -1.21% | 14 | 32,000 | 130,780 |
| 2018-11-09 | 4.1 | 4.12 | 4.12 | 4.1 | -3.29% | 7 | 15,000 | 61,580 |
| 2018-11-08 | 4.16 | 4.26 | 4.31 | 4.16 | +0.95% | 4 | 13,000 | 55,350 |
| 2018-11-07 | 4.1 | 4.22 | 4.22 | 4.1 | 0.00% | 2 | 102,000 | 430,200 |
| 2018-11-06 | 4.23 | 4.22 | 4.27 | 4.22 | +0.48% | 13 | 92,000 | 391,910 |
| 2018-11-02 | 4.16 | 4.2 | 4.24 | 4.16 | 0.00% | 4 | 4,000 | 16,760 |
| 2018-11-01 | 4.18 | 4.2 | 4.2 | 4.1 | +0.48% | 16 | 16,000 | 65,950 |
| 2018-10-31 | 4.08 | 4.18 | 4.18 | 4.08 | +3.21% | 12 | 15,000 | 61,950 |
| 2018-10-30 | 4.04 | 4.05 | 4.05 | 4.04 | +1.00% | 4 | 4,000 | 16,170 |
| 2018-10-29 | 4.21 | 4.01 | 4.21 | 4 | -5.87% | 48 | 170,000 | 689,310 |
| 2018-10-26 | 4.36 | 4.26 | 4.36 | 4.26 | -0.93% | 7 | 42,000 | 180,720 |
| 2018-10-25 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 1 | 1,000 | 4,300 |
| 2018-10-24 | 4.44 | 4.3 | 4.44 | 4.3 | +1.90% | 6 | 25,000 | 107,860 |
| 2018-10-23 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1 | 1,000 | 4,220 |
| 2018-10-22 | 4.3 | 4.3 | 4.42 | 4.3 | -0.69% | 10 | 29,000 | 126,440 |
| 2018-10-19 | 4.33 | 4.33 | 4.33 | 4.33 | +1.88% | 1 | 2,000 | 8,660 |
| 2018-10-18 | 4.27 | 4.25 | 4.27 | 3.92 | -1.62% | 12 | 26,000 | 106,580 |
| 2018-10-17 | 4.21 | 4.32 | 4.34 | 4.16 | -2.70% | 11 | 22,000 | 93,680 |
| 2018-10-16 | 4.28 | 4.44 | 4.44 | 4.26 | +3.26% | 8 | 25,000 | 107,790 |
| 2018-10-15 | 4.3 | 4.3 | 4.3 | 4.29 | 0.00% | 7 | 21,000 | 90,270 |
| 2018-10-12 | 4.3 | 4.3 | 4.38 | 4.2 | +1.42% | 13 | 40,000 | 171,940 |
| 2018-10-11 | 4.19 | 4.24 | 4.25 | 4.18 | -1.40% | 9 | 10,000 | 42,120 |
| 2018-10-10 | 4.31 | 4.3 | 4.31 | 4.25 | 0.00% | 6 | 12,000 | 51,450 |
| 2018-10-09 | 4.3 | 4.3 | 4.38 | 4.3 | -0.46% | 5 | 9,000 | 38,790 |
| 2018-10-08 | 4.4 | 4.32 | 4.4 | 4.19 | +2.13% | 4 | 4,000 | 17,230 |
| 2018-10-05 | 4.31 | 4.23 | 4.31 | 4.2 | -3.42% | 18 | 47,000 | 198,740 |
| 2018-10-04 | 4.31 | 4.38 | 4.38 | 4.3 | +1.86% | 12 | 13,000 | 56,250 |
| 2018-10-03 | 4.42 | 4.3 | 4.45 | 4.19 | -6.11% | 65 | 118,000 | 503,600 |
| 2018-10-02 | 4.45 | 4.58 | 4.58 | 4.3 | +6.02% | 15 | 36,000 | 161,980 |
| 2018-10-01 | 4.53 | 4.32 | 4.53 | 4.12 | -4.85% | 25 | 73,000 | 309,010 |
| 2018-09-28 | 4.58 | 4.54 | 4.6 | 4.24 | -0.87% | 8 | 42,000 | 184,050 |
| 2018-09-27 | 4.54 | 4.58 | 4.6 | 4.18 | +10.10% | 15 | 29,000 | 131,160 |
| 2018-09-26 | 4.18 | 4.16 | 4.18 | 4.16 | -7.35% | 3 | 10,000 | 41,700 |
| 2018-09-25 | 4.16 | 4.49 | 4.49 | 4.07 | +3.22% | 9 | 12,000 | 50,280 |
| 2018-09-24 | 4.52 | 4.35 | 4.6 | 4.32 | -3.55% | 20 | 78,000 | 350,500 |
| 2018-09-21 | 4.2 | 4.51 | 4.51 | 4.2 | +0.22% | 12 | 14,000 | 61,270 |
| 2018-09-20 | 4.3 | 4.5 | 4.5 | 4.22 | +5.88% | 28 | 50,000 | 218,750 |
| 2018-09-19 | 3.97 | 4.25 | 4.26 | 3.97 | +7.59% | 49 | 308,000 | 1,255,330 |
| 2018-09-17 | 3.94 | 3.95 | 3.95 | 3.94 | -0.50% | 4 | 6,000 | 23,690 |
| 2018-09-14 | 3.94 | 3.97 | 3.98 | 3.94 | +0.76% | 7 | 26,000 | 102,980 |
| 2018-09-13 | 3.86 | 3.94 | 4 | 3.65 | +3.14% | 41 | 191,000 | 749,100 |
| 2018-09-11 | 3.82 | 3.82 | 3.83 | 3.82 | 0.00% | 3 | 5,000 | 19,110 |
| 2018-09-10 | 3.82 | 3.82 | 3.88 | 3.82 | -1.80% | 11 | 25,000 | 95,650 |
| 2018-09-07 | 3.85 | 3.89 | 3.89 | 3.85 | +0.78% | 5 | 13,000 | 50,140 |
| 2018-09-06 | 3.88 | 3.86 | 3.88 | 3.86 | -1.03% | 5 | 23,000 | 89,040 |
| 2018-09-05 | 3.91 | 3.9 | 3.93 | 3.8 | -1.02% | 43 | 98,000 | 375,560 |
| 2018-09-04 | 3.93 | 3.94 | 3.94 | 3.93 | +0.51% | 2 | 2,000 | 7,870 |
| 2018-09-03 | 3.9 | 3.92 | 3.92 | 3.81 | -0.76% | 4 | 13,000 | 50,630 |
| 2018-08-31 | 3.83 | 3.95 | 3.95 | 3.79 | +0.77% | 11 | 36,000 | 138,200 |
| 2018-08-30 | 3.84 | 3.92 | 3.92 | 3.84 | -0.76% | 13 | 282,000 | 1,102,490 |
| 2018-08-29 | 3.98 | 3.95 | 3.98 | 3.95 | +2.86% | 2 | 2,000 | 7,930 |
| 2018-08-28 | 3.86 | 3.84 | 3.94 | 3.79 | -2.78% | 9 | 18,000 | 69,050 |
| 2018-08-27 | 3.79 | 3.95 | 3.95 | 3.78 | +3.95% | 8 | 9,000 | 34,930 |
| 2018-08-23 | 3.88 | 3.8 | 3.88 | 3.8 | -3.06% | 15 | 27,000 | 103,170 |
| 2018-08-22 | 3.97 | 3.92 | 3.97 | 3.92 | -1.26% | 2 | 2,000 | 7,890 |
| 2018-08-21 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 2 | 2,000 | 7,940 |
| 2018-08-20 | 3.88 | 3.98 | 3.98 | 3.81 | 0.00% | 8 | 22,000 | 84,910 |
| 2018-08-17 | 3.98 | 3.98 | 3.98 | 3.98 | +1.79% | 1 | 1,000 | 3,980 |
| 2018-08-16 | 3.86 | 3.91 | 3.99 | 3.86 | -1.26% | 8 | 8,000 | 31,550 |
| 2018-08-15 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 1 | 1,000 | 3,960 |
| 2018-08-14 | 3.96 | 3.96 | 3.96 | 3.96 | +0.51% | 2 | 3,000 | 11,880 |
| 2018-08-13 | 3.93 | 3.94 | 3.94 | 3.93 | +0.77% | 5 | 11,000 | 43,330 |
| 2018-08-10 | 3.95 | 3.91 | 4 | 3.91 | -0.76% | 6 | 7,000 | 27,560 |
| 2018-08-09 | 3.95 | 3.94 | 3.95 | 3.9 | 0.00% | 7 | 7,000 | 27,440 |
| 2018-08-08 | 3.95 | 3.94 | 3.95 | 3.94 | -0.25% | 4 | 5,000 | 19,710 |
| 2018-08-07 | 4.05 | 3.95 | 4.05 | 3.93 | -3.19% | 8 | 15,000 | 60,090 |
| 2018-08-06 | 3.96 | 4.08 | 4.3 | 3.86 | +0.49% | 6 | 8,000 | 32,210 |
| 2018-08-03 | 4.05 | 4.06 | 4.06 | 4.05 | +1.50% | 3 | 3,000 | 12,170 |
| 2018-08-02 | 4.01 | 4 | 4.05 | 4 | -1.23% | 4 | 4,000 | 16,060 |
| 2018-07-31 | 4 | 4.05 | 4.06 | 4 | +1.00% | 3 | 3,000 | 12,110 |
| 2018-07-30 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 1 | 1,000 | 4,010 |
| 2018-07-27 | 3.97 | 4.01 | 4.05 | 3.97 | +1.52% | 9 | 23,000 | 92,170 |
| 2018-07-26 | 4.04 | 3.95 | 4.04 | 3.95 | +1.02% | 4 | 6,000 | 23,900 |
| 2018-07-25 | 3.9 | 3.91 | 3.92 | 3.9 | +0.26% | 9 | 13,000 | 50,770 |
| 2018-07-24 | 3.9 | 3.9 | 3.92 | 3.87 | +0.26% | 11 | 13,000 | 50,750 |
| 2018-07-23 | 3.9 | 3.89 | 3.91 | 3.89 | -0.26% | 6 | 7,000 | 27,290 |
| 2018-07-20 | 3.81 | 3.9 | 3.98 | 3.81 | -1.27% | 14 | 27,000 | 105,410 |
| 2018-07-19 | 3.99 | 3.95 | 3.99 | 3.88 | +0.77% | 7 | 9,000 | 35,560 |
| 2018-07-18 | 4.04 | 3.92 | 4.04 | 3.92 | -2.24% | 9 | 45,000 | 180,890 |
| 2018-07-17 | 4.09 | 4.01 | 4.09 | 4.01 | -0.74% | 4 | 5,000 | 20,290 |
| 2018-07-16 | 4.04 | 4.04 | 4.04 | 4.04 | +0.50% | 2 | 2,000 | 8,080 |
| 2018-07-13 | 4.04 | 4.02 | 4.07 | 4.02 | +0.50% | 7 | 8,000 | 32,340 |
| 2018-07-12 | 4.01 | 4 | 4.01 | 4 | +0.25% | 3 | 12,000 | 48,010 |
| 2018-07-11 | 4 | 3.99 | 4 | 3.99 | +1.01% | 2 | 26,000 | 103,990 |
| 2018-07-09 | 3.95 | 3.95 | 3.99 | 3.9 | 0.00% | 8 | 18,000 | 70,930 |
| 2018-07-06 | 3.97 | 3.95 | 3.97 | 3.9 | +1.02% | 6 | 12,000 | 47,170 |
| 2018-07-05 | 3.9 | 3.91 | 3.97 | 3.9 | -0.26% | 8 | 14,000 | 54,770 |
| 2018-07-04 | 4.01 | 3.92 | 4.01 | 3.9 | -0.76% | 10 | 23,000 | 89,980 |
| 2018-07-03 | 3.92 | 3.95 | 3.95 | 3.91 | -1.25% | 14 | 78,000 | 306,960 |
| 2018-07-02 | 4.25 | 4 | 4.4 | 3.79 | -12.09% | 71 | 150,000 | 592,350 |
| 2018-06-29 | 4.55 | 4.55 | 4.64 | 4.55 | +0.89% | 46 | 87,000 | 399,570 |
| 2018-06-28 | 4.74 | 4.51 | 4.77 | 4.5 | -0.66% | 93 | 174,000 | 799,880 |
| 2018-06-27 | 4.44 | 4.54 | 4.7 | 4.44 | -1.30% | 22 | 61,000 | 278,260 |
| 2018-06-26 | 4.46 | 4.6 | 4.75 | 4.45 | +3.37% | 24 | 734,000 | 3,346,890 |
| 2018-06-25 | 4.45 | 4.45 | 4.49 | 4.45 | -0.89% | 4 | 5,000 | 22,300 |
| 2018-06-22 | 4.56 | 4.49 | 4.56 | 4.44 | -0.22% | 3 | 3,000 | 13,490 |
| 2018-06-21 | 4.53 | 4.5 | 4.53 | 4.49 | 0.00% | 13 | 48,000 | 216,060 |
| 2018-06-20 | 4.56 | 4.5 | 4.8 | 4.48 | +2.51% | 23 | 222,000 | 1,015,880 |
| 2018-06-19 | 4.4 | 4.39 | 4.5 | 4.39 | -2.44% | 8 | 21,000 | 93,920 |
| 2018-06-18 | 4.56 | 4.5 | 4.56 | 4.43 | -1.10% | 6 | 53,000 | 240,370 |
| 2018-06-15 | 4.6 | 4.55 | 4.6 | 4.55 | +1.34% | 6 | 8,000 | 36,640 |
| 2018-06-14 | 4.58 | 4.49 | 4.59 | 4.49 | +1.35% | 11 | 36,000 | 164,190 |
| 2018-06-13 | 4.33 | 4.43 | 4.49 | 4.33 | -1.99% | 17 | 89,000 | 395,690 |
| 2018-06-11 | 4.51 | 4.52 | 4.54 | 4.51 | +2.73% | 7 | 18,000 | 81,550 |
| 2018-06-09 | 4.56 | 4.4 | 4.59 | 4.4 | -1.79% | 17 | 56,000 | 254,150 |
| 2018-06-08 | 4.5 | 4.48 | 4.55 | 4.33 | -0.44% | 21 | 49,000 | 218,740 |
| 2018-06-07 | 4.49 | 4.5 | 4.5 | 4.45 | +0.67% | 6 | 11,000 | 49,290 |
| 2018-06-06 | 4.54 | 4.47 | 4.55 | 4.44 | +1.13% | 12 | 66,000 | 296,820 |
| 2018-06-05 | 4.39 | 4.42 | 4.58 | 4.39 | +0.68% | 23 | 88,000 | 393,550 |
| 2018-06-04 | 4.46 | 4.39 | 4.46 | 4.39 | +1.15% | 5 | 6,000 | 26,550 |
| 2018-06-01 | 4.41 | 4.34 | 4.41 | 4.34 | -2.91% | 5 | 9,000 | 39,560 |
| 2018-05-31 | 4.48 | 4.47 | 4.48 | 4.47 | +0.68% | 4 | 4,000 | 17,900 |
| 2018-05-30 | 4.38 | 4.44 | 4.44 | 4.38 | +0.68% | 7 | 10,000 | 44,130 |
| 2018-05-29 | 4.41 | 4.41 | 4.41 | 4.41 | +1.85% | 1 | 2,000 | 8,820 |
| 2018-05-28 | 4.56 | 4.33 | 4.56 | 4.3 | -2.91% | 22 | 33,000 | 143,380 |
| 2018-05-25 | 4.44 | 4.46 | 4.5 | 4.37 | +2.76% | 19 | 124,000 | 554,790 |
| 2018-05-24 | 4.3 | 4.34 | 4.34 | 4.25 | +0.93% | 6 | 16,000 | 68,770 |
| 2018-05-23 | 4.41 | 4.3 | 4.41 | 4.2 | -4.23% | 27 | 144,000 | 611,880 |
| 2018-05-22 | 4.27 | 4.49 | 4.5 | 4.24 | +1.13% | 59 | 218,000 | 954,760 |
| 2018-05-21 | 3.92 | 4.44 | 4.44 | 3.9 | +13.85% | 160 | 700,000 | 2,988,300 |
| 2018-05-18 | 3.91 | 3.9 | 3.94 | 3.9 | +0.26% | 4 | 5,000 | 19,570 |
| 2018-05-17 | 3.86 | 3.89 | 3.89 | 3.86 | 0.00% | 6 | 35,000 | 136,050 |
| 2018-05-16 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | 2 | 6,000 | 23,340 |
| 2018-05-15 | 3.82 | 3.94 | 3.94 | 3.69 | +1.81% | 16 | 140,000 | 523,210 |
| 2018-05-14 | 3.87 | 3.87 | 3.87 | 3.87 | -1.02% | 1 | 1,000 | 3,870 |
| 2018-05-11 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 1 | 1,000 | 3,910 |
| 2018-05-10 | 3.95 | 3.91 | 3.95 | 3.91 | 0.00% | 3 | 6,000 | 23,660 |
| 2018-05-08 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 2 | 2,000 | 7,820 |
| 2018-05-07 | 3.91 | 3.91 | 3.95 | 3.91 | +1.03% | 5 | 7,000 | 27,470 |
| 2018-05-04 | 3.88 | 3.87 | 3.91 | 3.87 | 0.00% | 4 | 6,000 | 23,270 |
| 2018-05-03 | 3.91 | 3.87 | 3.92 | 3.87 | -0.51% | 5 | 12,000 | 46,870 |
| 2018-04-28 | 3.87 | 3.89 | 3.89 | 3.86 | -2.02% | 11 | 18,000 | 69,650 |
| 2018-04-25 | 3.89 | 3.97 | 3.97 | 3.87 | -0.25% | 6 | 8,000 | 31,130 |
| 2018-04-24 | 3.83 | 3.98 | 3.98 | 3.82 | 0.00% | 7 | 17,000 | 65,900 |
| 2018-04-23 | 3.9 | 3.98 | 3.98 | 3.89 | +2.05% | 9 | 11,000 | 43,250 |
| 2018-04-20 | 3.9 | 3.9 | 3.9 | 3.9 | +0.26% | 3 | 7,000 | 27,300 |
| 2018-04-19 | 3.86 | 3.89 | 3.89 | 3.86 | +0.26% | 7 | 14,000 | 54,200 |
| 2018-04-18 | 3.88 | 3.88 | 3.88 | 3.8 | +0.78% | 11 | 50,000 | 191,560 |
| 2018-04-17 | 3.81 | 3.85 | 3.85 | 3.78 | -2.53% | 14 | 39,000 | 148,380 |
| 2018-04-16 | 3.88 | 3.95 | 3.95 | 3.88 | +2.60% | 3 | 4,000 | 15,700 |
| 2018-04-12 | 3.85 | 3.85 | 3.88 | 3.85 | +1.32% | 3 | 3,000 | 11,580 |
| 2018-04-11 | 3.9 | 3.8 | 3.9 | 3.8 | -2.31% | 6 | 27,000 | 104,300 |
| 2018-04-10 | 3.9 | 3.89 | 3.9 | 3.75 | +4.57% | 18 | 40,000 | 151,640 |
| 2018-04-09 | 4.07 | 3.72 | 4.07 | 3.72 | -7.00% | 42 | 89,000 | 342,420 |
| 2018-04-06 | 3.98 | 4 | 4 | 3.98 | +0.50% | 2 | 2,000 | 7,980 |
| 2018-04-05 | 4 | 3.98 | 4 | 3.96 | -2.45% | 4 | 11,000 | 43,800 |
| 2018-04-04 | 4.08 | 4.08 | 4.08 | 4.08 | +3.29% | 1 | 2,000 | 8,160 |
| 2018-04-02 | 4.09 | 3.95 | 4.09 | 3.95 | -1.99% | 4 | 5,000 | 20,110 |
| 2018-03-30 | 3.98 | 4.03 | 4.03 | 3.91 | +3.33% | 19 | 115,000 | 459,850 |
| 2018-03-29 | 3.9 | 3.9 | 3.9 | 3.9 | -1.52% | 1 | 1,000 | 3,900 |
| 2018-03-28 | 3.97 | 3.96 | 3.98 | 3.96 | +0.25% | 4 | 6,000 | 23,830 |
| 2018-03-27 | 3.94 | 3.95 | 3.95 | 3.94 | +1.28% | 2 | 3,000 | 11,840 |
| 2018-03-26 | 3.95 | 3.9 | 3.98 | 3.83 | -1.76% | 5 | 115,000 | 448,760 |
| 2018-03-23 | 3.96 | 3.97 | 3.97 | 3.96 | +1.79% | 3 | 4,000 | 15,870 |
| 2018-03-22 | 3.92 | 3.9 | 3.97 | 3.9 | -0.51% | 7 | 11,000 | 43,180 |
| 2018-03-21 | 3.93 | 3.92 | 3.93 | 3.92 | -0.25% | 4 | 15,000 | 58,900 |
| 2018-03-20 | 3.99 | 3.93 | 3.99 | 3.93 | 0.00% | 4 | 8,000 | 31,580 |
| 2018-03-19 | 3.91 | 3.93 | 3.94 | 3.91 | +0.51% | 5 | 21,000 | 82,520 |
| 2018-03-16 | 3.92 | 3.91 | 3.92 | 3.91 | -1.01% | 3 | 3,000 | 11,740 |
| 2018-03-15 | 3.99 | 3.95 | 3.99 | 3.91 | +1.02% | 4 | 4,000 | 15,840 |
| 2018-03-14 | 3.99 | 3.91 | 3.99 | 3.91 | -1.01% | 9 | 10,000 | 39,680 |
| 2018-03-13 | 3.9 | 3.95 | 4 | 3.87 | +2.60% | 27 | 89,000 | 350,580 |
| 2018-03-12 | 3.75 | 3.85 | 3.85 | 3.68 | +4.34% | 33 | 113,000 | 421,920 |
| 2018-03-09 | 3.66 | 3.69 | 3.69 | 3.66 | +1.37% | 5 | 55,000 | 202,750 |
| 2018-03-07 | 3.64 | 3.64 | 3.64 | 3.64 | +0.28% | 1 | 1,000 | 3,640 |
| 2018-03-06 | 3.62 | 3.63 | 3.63 | 3.62 | -1.36% | 4 | 9,000 | 32,660 |
| 2018-03-05 | 3.63 | 3.68 | 3.7 | 3.63 | 0.00% | 7 | 10,000 | 36,810 |
| 2018-03-02 | 3.63 | 3.68 | 3.68 | 3.63 | -0.54% | 5 | 10,000 | 36,580 |
| 2018-02-28 | 3.68 | 3.7 | 3.7 | 3.68 | +2.21% | 3 | 3,000 | 11,070 |
| 2018-02-26 | 3.62 | 3.62 | 3.63 | 3.62 | -0.82% | 4 | 8,000 | 29,000 |
| 2018-02-22 | 3.61 | 3.65 | 3.67 | 3.6 | -1.08% | 22 | 129,000 | 465,750 |
| 2018-02-19 | 3.69 | 3.69 | 3.69 | 3.69 | +1.65% | 1 | 2,000 | 7,380 |
| 2018-02-16 | 3.63 | 3.63 | 3.63 | 3.63 | +0.28% | 3 | 28,000 | 101,640 |
| 2018-02-14 | 3.7 | 3.62 | 3.7 | 3.61 | -0.82% | 6 | 14,000 | 51,060 |
| 2018-02-13 | 3.65 | 3.65 | 3.7 | 3.65 | +1.39% | 14 | 47,000 | 173,180 |
| 2018-02-12 | 3.53 | 3.6 | 3.65 | 3.53 | +1.12% | 4 | 8,000 | 28,730 |
| 2018-02-09 | 3.64 | 3.56 | 3.64 | 3.56 | +1.14% | 4 | 5,000 | 18,120 |
| 2018-02-08 | 3.52 | 3.52 | 3.52 | 3.52 | -3.56% | 3 | 10,000 | 35,200 |
| 2018-02-06 | 3.63 | 3.65 | 3.65 | 3.52 | -1.08% | 39 | 138,000 | 492,740 |
| 2018-02-05 | 3.63 | 3.69 | 3.69 | 3.63 | -0.54% | 8 | 33,000 | 121,550 |
| 2018-02-02 | 3.71 | 3.71 | 3.71 | 3.71 | +0.54% | 3 | 3,000 | 11,130 |
| 2018-02-01 | 3.7 | 3.69 | 3.71 | 3.65 | -0.54% | 4 | 23,000 | 84,860 |
| 2018-01-31 | 3.71 | 3.71 | 3.71 | 3.71 | +1.92% | 1 | 1,000 | 3,710 |
| 2018-01-29 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | 2 | 2,000 | 7,280 |
| 2018-01-26 | 3.62 | 3.64 | 3.68 | 3.62 | +0.83% | 6 | 8,000 | 29,170 |
| 2018-01-25 | 3.62 | 3.61 | 3.62 | 3.61 | -2.96% | 3 | 4,000 | 14,470 |
| 2018-01-24 | 3.71 | 3.72 | 3.72 | 3.71 | -0.53% | 3 | 3,000 | 11,150 |
| 2018-01-23 | 3.69 | 3.74 | 3.79 | 3.65 | +1.08% | 24 | 47,000 | 174,820 |
| 2018-01-22 | 3.65 | 3.7 | 3.7 | 3.61 | +0.54% | 13 | 19,000 | 69,510 |
| 2018-01-18 | 3.61 | 3.68 | 3.68 | 3.59 | -0.54% | 4 | 8,000 | 28,880 |
| 2018-01-17 | 3.69 | 3.7 | 3.7 | 3.69 | +0.54% | 2 | 11,000 | 40,640 |
| 2018-01-16 | 3.67 | 3.68 | 3.69 | 3.65 | +1.10% | 7 | 11,000 | 40,490 |
| 2018-01-15 | 3.66 | 3.64 | 3.66 | 3.62 | -0.82% | 5 | 5,000 | 18,190 |
| 2018-01-12 | 3.65 | 3.67 | 3.67 | 3.65 | +1.94% | 3 | 3,000 | 10,990 |
| 2018-01-11 | 3.6 | 3.6 | 3.6 | 3.59 | +1.41% | 5 | 10,000 | 35,960 |
| 2018-01-10 | 3.6 | 3.55 | 3.6 | 3.55 | -0.28% | 9 | 17,000 | 60,980 |
| 2018-01-09 | 3.54 | 3.56 | 3.56 | 3.5 | +0.56% | 14 | 41,000 | 144,590 |
| 2018-01-04 | 3.51 | 3.54 | 3.54 | 3.49 | 0.00% | 29 | 70,000 | 245,440 |
| 2018-01-03 | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 1 | 1,000 | 3,540 |