Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 4.72 | 4.76 | 4.76 | 4.7 | -1.24% | 17 | 140,000 | 664,580 |
| 2019-12-27 | 4.78 | 4.82 | 4.82 | 4.7 | 0.00% | 13 | 22,000 | 104,500 |
| 2019-12-26 | 4.72 | 4.82 | 4.82 | 4.66 | +2.55% | 17 | 17,000 | 80,860 |
| 2019-12-25 | 4.68 | 4.7 | 4.7 | 4.68 | +1.29% | 8 | 19,000 | 89,260 |
| 2019-12-24 | 4.6 | 4.64 | 4.64 | 4.6 | -0.85% | 4 | 5,000 | 23,120 |
| 2019-12-23 | 4.6 | 4.68 | 4.68 | 4.6 | +1.74% | 2 | 2,000 | 9,280 |
| 2019-12-20 | 4.54 | 4.6 | 4.6 | 4.54 | -1.29% | 2 | 2,000 | 9,140 |
| 2019-12-19 | 4.48 | 4.66 | 4.66 | 4.48 | -0.43% | 8 | 8,000 | 36,560 |
| 2019-12-18 | 4.42 | 4.68 | 4.68 | 4.42 | +3.08% | 5 | 5,000 | 22,380 |
| 2019-12-17 | 4.4 | 4.54 | 4.8 | 4.4 | +0.89% | 13 | 24,000 | 112,120 |
| 2019-12-16 | 4.44 | 4.5 | 4.5 | 4.4 | 0.00% | 6 | 7,000 | 31,080 |
| 2019-12-13 | 4.52 | 4.5 | 4.54 | 4.46 | 0.00% | 12 | 37,000 | 166,560 |
| 2019-12-12 | 4.48 | 4.5 | 4.5 | 4.46 | +0.45% | 6 | 13,000 | 58,400 |
| 2019-12-11 | 4.4 | 4.48 | 4.48 | 4.4 | -0.88% | 2 | 2,000 | 8,880 |
| 2019-12-10 | 4.54 | 4.52 | 4.58 | 4.44 | +0.44% | 7 | 22,000 | 98,160 |
| 2019-12-09 | 4.5 | 4.5 | 4.5 | 4.5 | +2.27% | 1 | 1,000 | 4,500 |
| 2019-12-06 | 4.4 | 4.4 | 4.4 | 4.4 | -1.79% | 1 | 2,000 | 8,800 |
| 2019-12-05 | 4.46 | 4.48 | 4.48 | 4.46 | 0.00% | 3 | 6,000 | 26,840 |
| 2019-12-03 | 4.46 | 4.48 | 4.48 | 4.46 | 0.00% | 2 | 90,000 | 403,180 |
| 2019-12-02 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 1 | 1,000 | 4,480 |
| 2019-11-29 | 4.54 | 4.54 | 4.54 | 4.54 | +0.89% | 1 | 1,000 | 4,540 |
| 2019-11-27 | 4.5 | 4.5 | 4.5 | 4.5 | +0.90% | 2 | 3,000 | 13,500 |
| 2019-11-26 | 4.28 | 4.46 | 4.5 | 4.28 | -0.45% | 8 | 19,000 | 84,840 |
| 2019-11-25 | 4.46 | 4.48 | 4.54 | 4.46 | +0.45% | 9 | 16,000 | 71,820 |
| 2019-11-22 | 4.52 | 4.46 | 4.52 | 4.44 | +0.45% | 5 | 5,000 | 22,360 |
| 2019-11-21 | 4.5 | 4.44 | 4.54 | 4.44 | -1.33% | 13 | 36,000 | 161,160 |
| 2019-11-20 | 4.5 | 4.5 | 4.52 | 4.48 | +0.45% | 8 | 15,000 | 67,500 |
| 2019-11-18 | 4.5 | 4.48 | 4.5 | 4.4 | -0.44% | 10 | 14,000 | 62,180 |
| 2019-11-15 | 4.4 | 4.5 | 4.5 | 4.4 | +3.69% | 17 | 24,000 | 107,140 |
| 2019-11-14 | 4.38 | 4.34 | 4.38 | 4.3 | +0.46% | 14 | 20,000 | 86,260 |
| 2019-11-13 | 4.46 | 4.32 | 4.46 | 4.32 | -1.82% | 5 | 5,000 | 21,920 |
| 2019-11-12 | 4.36 | 4.4 | 4.4 | 4.36 | +0.46% | 6 | 12,000 | 52,660 |
| 2019-11-11 | 4.36 | 4.38 | 4.4 | 4.3 | +0.92% | 15 | 37,000 | 160,760 |
| 2019-11-08 | 4.24 | 4.34 | 4.42 | 4.24 | +0.93% | 11 | 18,000 | 78,240 |
| 2019-11-07 | 4.36 | 4.3 | 4.44 | 4.3 | 0.00% | 8 | 8,000 | 34,860 |
| 2019-11-06 | 4.24 | 4.3 | 4.4 | 4.24 | +0.94% | 19 | 28,000 | 121,700 |
| 2019-11-05 | 4.3 | 4.26 | 4.38 | 4.26 | 0.00% | 16 | 30,000 | 129,540 |
| 2019-11-01 | 4.2 | 4.26 | 4.28 | 4.2 | +0.47% | 6 | 12,000 | 50,960 |
| 2019-10-31 | 4.18 | 4.24 | 4.34 | 4.18 | 0.00% | 14 | 47,000 | 200,540 |
| 2019-10-30 | 4.3 | 4.24 | 4.3 | 4.1 | -1.40% | 17 | 25,000 | 104,840 |
| 2019-10-29 | 4.1 | 4.3 | 4.3 | 4.1 | +5.39% | 51 | 149,000 | 620,080 |
| 2019-10-28 | 4.04 | 4.08 | 4.08 | 4.04 | 0.00% | 10 | 29,000 | 118,060 |
| 2019-10-25 | 4.02 | 4.08 | 4.1 | 4 | +2.00% | 8 | 11,000 | 44,360 |
| 2019-10-24 | 4.08 | 4 | 4.08 | 4 | -0.99% | 5 | 6,000 | 24,160 |
| 2019-10-23 | 4 | 4.04 | 4.04 | 4 | 0.00% | 2 | 6,000 | 24,200 |
| 2019-10-22 | 3.94 | 4.04 | 4.04 | 3.94 | +0.50% | 7 | 9,000 | 36,140 |
| 2019-10-21 | 4.02 | 4.02 | 4.02 | 3.96 | +0.50% | 5 | 10,000 | 40,080 |
| 2019-10-18 | 4 | 4 | 4.02 | 3.96 | +1.01% | 9 | 18,000 | 71,520 |
| 2019-10-17 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | 2 | 6,000 | 23,760 |
| 2019-10-16 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 2 | 2,000 | 8,080 |
| 2019-10-15 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 2 | 2,000 | 8,080 |
| 2019-10-14 | 4.04 | 4.04 | 4.04 | 4 | 0.00% | 5 | 6,000 | 24,200 |
| 2019-10-11 | 4.04 | 4.04 | 4.1 | 3.94 | 0.00% | 11 | 31,000 | 123,500 |
| 2019-10-10 | 4.04 | 4.04 | 4.04 | 4.04 | +1.00% | 1 | 1,000 | 4,040 |
| 2019-10-09 | 4.02 | 4 | 4.02 | 3.98 | -1.96% | 20 | 57,000 | 227,860 |
| 2019-10-07 | 4.1 | 4.08 | 4.1 | 4.08 | -0.49% | 4 | 4,000 | 16,380 |
| 2019-10-04 | 4.02 | 4.1 | 4.1 | 4.02 | +1.49% | 2 | 2,000 | 8,120 |
| 2019-10-02 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 3 | 5,000 | 20,200 |
| 2019-10-01 | 4.12 | 4.04 | 4.12 | 4.04 | -1.46% | 3 | 4,000 | 16,400 |
| 2019-09-30 | 4.02 | 4.1 | 4.16 | 4 | +0.99% | 10 | 11,000 | 44,760 |
| 2019-09-27 | 4.16 | 4.06 | 4.16 | 4.06 | -1.93% | 8 | 14,000 | 57,120 |
| 2019-09-26 | 4.14 | 4.14 | 4.14 | 4.14 | +0.49% | 2 | 2,000 | 8,280 |
| 2019-09-25 | 4.06 | 4.12 | 4.12 | 4.06 | -0.48% | 3 | 3,000 | 12,240 |
| 2019-09-24 | 4.14 | 4.14 | 4.14 | 4.14 | 0.00% | 1 | 1,000 | 4,140 |
| 2019-09-23 | 4.1 | 4.14 | 4.14 | 4.1 | -0.48% | 4 | 5,000 | 20,540 |
| 2019-09-20 | 4.1 | 4.16 | 4.16 | 4.06 | -0.48% | 7 | 9,000 | 37,000 |
| 2019-09-19 | 4.1 | 4.18 | 4.18 | 4.1 | +1.95% | 8 | 11,000 | 45,440 |
| 2019-09-18 | 4.1 | 4.1 | 4.1 | 4.1 | +1.99% | 2 | 7,000 | 28,700 |
| 2019-09-17 | 4.12 | 4.02 | 4.12 | 4.02 | -0.99% | 4 | 4,000 | 16,360 |
| 2019-09-16 | 4.04 | 4.06 | 4.08 | 4.04 | -1.46% | 4 | 6,000 | 24,420 |
| 2019-09-13 | 4.04 | 4.12 | 4.12 | 4.04 | +1.98% | 15 | 28,000 | 114,560 |
| 2019-09-12 | 4.02 | 4.04 | 4.04 | 4.02 | +0.50% | 3 | 6,000 | 24,140 |
| 2019-09-11 | 4.04 | 4.02 | 4.06 | 3.8 | -0.50% | 39 | 185,000 | 735,480 |
| 2019-09-10 | 4.06 | 4.04 | 4.06 | 3.98 | +1.00% | 25 | 125,000 | 500,840 |
| 2019-09-09 | 4.12 | 4 | 4.2 | 4 | -3.85% | 44 | 407,000 | 1,631,860 |
| 2019-09-05 | 4.28 | 4.16 | 4.28 | 4.12 | -2.35% | 11 | 15,000 | 62,600 |
| 2019-09-04 | 4.06 | 4.26 | 4.26 | 4.06 | +3.40% | 13 | 13,000 | 54,040 |
| 2019-09-03 | 4.06 | 4.12 | 4.12 | 4.04 | +1.98% | 9 | 20,000 | 81,540 |
| 2019-09-02 | 4.12 | 4.04 | 4.12 | 4.04 | -0.98% | 14 | 147,000 | 600,300 |
| 2019-08-30 | 4.2 | 4.08 | 4.2 | 4.08 | -0.97% | 2 | 2,000 | 8,280 |
| 2019-08-29 | 4.1 | 4.12 | 4.16 | 4.1 | +0.49% | 6 | 54,000 | 223,780 |
| 2019-08-28 | 4.08 | 4.1 | 4.1 | 4 | 0.00% | 19 | 47,000 | 189,800 |
| 2019-08-27 | 3.92 | 4.1 | 4.12 | 3.92 | 0.00% | 4 | 4,000 | 16,180 |
| 2019-08-26 | 4.1 | 4.1 | 4.12 | 4.02 | -0.49% | 8 | 15,000 | 61,140 |
| 2019-08-23 | 4.06 | 4.12 | 4.12 | 4 | 0.00% | 11 | 15,000 | 60,580 |
| 2019-08-21 | 4.1 | 4.12 | 4.12 | 4.1 | +0.49% | 4 | 4,000 | 16,440 |
| 2019-08-20 | 4.1 | 4.1 | 4.1 | 4.1 | +0.49% | 3 | 5,000 | 20,500 |
| 2019-08-19 | 4.12 | 4.08 | 4.12 | 4.08 | +0.49% | 5 | 9,000 | 36,820 |
| 2019-08-15 | 4.14 | 4.06 | 4.14 | 4.06 | 0.00% | 2 | 4,000 | 16,400 |
| 2019-08-14 | 4.14 | 4.06 | 4.14 | 4.06 | -0.98% | 3 | 13,000 | 53,740 |
| 2019-08-13 | 4.14 | 4.1 | 4.14 | 4.1 | 0.00% | 3 | 3,000 | 12,360 |
| 2019-08-09 | 4.14 | 4.1 | 4.14 | 4.1 | -0.49% | 3 | 8,000 | 33,080 |
| 2019-08-08 | 4.12 | 4.12 | 4.14 | 4.06 | +0.98% | 5 | 22,000 | 90,180 |
| 2019-08-07 | 4.12 | 4.08 | 4.12 | 4.02 | -1.45% | 11 | 18,000 | 73,760 |
| 2019-08-05 | 4.14 | 4.14 | 4.14 | 4.14 | +0.49% | 2 | 10,000 | 41,400 |
| 2019-08-02 | 4.04 | 4.12 | 4.12 | 4.04 | -0.48% | 4 | 8,000 | 32,620 |
| 2019-08-01 | 4.14 | 4.14 | 4.14 | 4.1 | -0.96% | 11 | 48,000 | 198,260 |
| 2019-07-31 | 4.14 | 4.18 | 4.18 | 4.12 | +0.48% | 6 | 9,000 | 37,360 |
| 2019-07-30 | 4.14 | 4.16 | 4.16 | 4.12 | 0.00% | 4 | 8,000 | 33,060 |
| 2019-07-29 | 4.22 | 4.16 | 4.28 | 4.1 | -1.89% | 29 | 106,000 | 439,080 |
| 2019-07-25 | 4.24 | 4.24 | 4.26 | 4.2 | 0.00% | 4 | 4,000 | 16,940 |
| 2019-07-24 | 4.24 | 4.24 | 4.24 | 4.24 | +1.44% | 1 | 1,000 | 4,240 |
| 2019-07-23 | 4.2 | 4.18 | 4.2 | 4.18 | +2.96% | 4 | 4,000 | 16,760 |
| 2019-07-22 | 4.1 | 4.06 | 4.2 | 4.06 | -2.87% | 9 | 10,000 | 40,960 |
| 2019-07-19 | 4.14 | 4.18 | 4.26 | 4.14 | -0.95% | 5 | 5,000 | 20,860 |
| 2019-07-18 | 4.24 | 4.22 | 4.3 | 4.22 | -0.94% | 7 | 11,000 | 46,600 |
| 2019-07-17 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | 1 | 4,000 | 17,040 |
| 2019-07-16 | 4.3 | 4.26 | 4.38 | 4.26 | 0.00% | 6 | 10,000 | 43,120 |
| 2019-07-15 | 4.26 | 4.26 | 4.26 | 4.22 | 0.00% | 5 | 11,000 | 46,580 |
| 2019-07-12 | 4.24 | 4.26 | 4.26 | 4.1 | 0.00% | 11 | 23,000 | 95,540 |
| 2019-07-11 | 4.28 | 4.26 | 4.28 | 4.22 | -3.18% | 6 | 6,000 | 25,540 |
| 2019-07-10 | 4.48 | 4.4 | 4.48 | 4.38 | +3.29% | 8 | 18,000 | 79,100 |
| 2019-07-09 | 4.4 | 4.26 | 4.4 | 4.24 | -9.36% | 43 | 85,000 | 362,320 |
| 2019-07-08 | 4.68 | 4.7 | 4.7 | 4.5 | +2.62% | 27 | 62,000 | 289,420 |
| 2019-07-05 | 4.56 | 4.58 | 4.6 | 4.56 | +1.78% | 6 | 9,000 | 41,200 |
| 2019-07-04 | 4.74 | 4.5 | 4.74 | 4.42 | 0.00% | 15 | 19,000 | 85,500 |
| 2019-07-03 | 4.68 | 4.5 | 4.68 | 4.5 | -3.43% | 4 | 4,000 | 18,180 |
| 2019-07-02 | 4.48 | 4.66 | 4.66 | 4.4 | +4.02% | 15 | 20,000 | 89,660 |
| 2019-07-01 | 4.36 | 4.48 | 4.48 | 4.36 | +2.28% | 5 | 12,000 | 52,440 |
| 2019-06-28 | 4.34 | 4.38 | 4.38 | 4.34 | 0.00% | 5 | 6,000 | 26,160 |
| 2019-06-27 | 4.24 | 4.38 | 4.38 | 4.24 | +2.82% | 6 | 26,000 | 112,660 |
| 2019-06-26 | 4.32 | 4.26 | 4.32 | 4.26 | -1.84% | 5 | 14,000 | 60,400 |
| 2019-06-25 | 4.36 | 4.34 | 4.36 | 4.34 | -0.46% | 3 | 3,000 | 13,040 |
| 2019-06-24 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 2 | 2,000 | 8,720 |
| 2019-06-21 | 4.34 | 4.34 | 4.34 | 4.22 | -0.46% | 11 | 13,000 | 55,540 |
| 2019-06-20 | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 2 | 6,000 | 26,160 |
| 2019-06-19 | 4.3 | 4.36 | 4.36 | 4.3 | +1.40% | 4 | 4,000 | 17,260 |
| 2019-06-18 | 4.34 | 4.3 | 4.44 | 4.22 | -1.83% | 14 | 18,000 | 77,360 |
| 2019-06-14 | 4.48 | 4.38 | 4.48 | 4.38 | -2.67% | 3 | 3,000 | 13,340 |
| 2019-06-13 | 4.54 | 4.5 | 4.54 | 4.5 | +5.14% | 2 | 2,000 | 9,040 |
| 2019-06-11 | 4.52 | 4.28 | 4.52 | 4.28 | -3.60% | 7 | 16,000 | 70,600 |
| 2019-06-10 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 1 | 1,000 | 4,440 |
| 2019-06-07 | 4.44 | 4.44 | 4.44 | 4.44 | +0.91% | 1 | 1,000 | 4,440 |
| 2019-06-05 | 4.42 | 4.4 | 4.42 | 4.4 | 0.00% | 4 | 23,000 | 101,220 |
| 2019-06-04 | 4.4 | 4.4 | 4.46 | 4.4 | 0.00% | 3 | 8,000 | 35,260 |
| 2019-06-03 | 4.4 | 4.4 | 4.4 | 4.4 | -0.90% | 3 | 12,000 | 52,800 |
| 2019-05-30 | 4.5 | 4.44 | 4.5 | 4.44 | +1.83% | 4 | 4,000 | 17,880 |
| 2019-05-29 | 4.46 | 4.36 | 4.46 | 4.36 | 0.00% | 9 | 29,000 | 127,140 |
| 2019-05-28 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 1 | 1,000 | 4,360 |
| 2019-05-27 | 4.44 | 4.34 | 4.44 | 4.34 | +0.46% | 5 | 11,000 | 48,740 |
| 2019-05-24 | 4.32 | 4.32 | 4.34 | 4.3 | -2.26% | 9 | 17,000 | 73,300 |
| 2019-05-23 | 4.38 | 4.42 | 4.42 | 4.28 | -2.64% | 14 | 18,000 | 78,020 |
| 2019-05-22 | 4.38 | 4.54 | 4.54 | 4.3 | +6.07% | 44 | 76,000 | 338,860 |
| 2019-05-21 | 4.3 | 4.28 | 4.3 | 4.28 | +3.38% | 2 | 2,000 | 8,580 |
| 2019-05-20 | 4.26 | 4.14 | 4.36 | 4.14 | -2.82% | 3 | 4,000 | 17,020 |
| 2019-05-16 | 4.24 | 4.26 | 4.26 | 4.2 | +1.43% | 3 | 4,000 | 16,960 |
| 2019-05-14 | 4.1 | 4.2 | 4.2 | 3.94 | 0.00% | 29 | 40,000 | 162,100 |
| 2019-05-10 | 4.12 | 4.2 | 4.2 | 4.12 | -1.87% | 4 | 5,000 | 20,800 |
| 2019-05-08 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | 2 | 2,000 | 8,560 |
| 2019-05-07 | 4.16 | 4.36 | 4.36 | 4.12 | +2.35% | 27 | 86,000 | 357,920 |
| 2019-05-06 | 4.36 | 4.26 | 4.48 | 4.24 | -4.48% | 10 | 11,000 | 47,660 |
| 2019-04-30 | 4.26 | 4.46 | 4.46 | 4.26 | -0.22% | 2 | 2,000 | 8,720 |
| 2019-04-25 | 4.54 | 4.47 | 4.54 | 4.32 | -1.32% | 11 | 17,000 | 75,360 |
| 2019-04-24 | 4.5 | 4.53 | 4.53 | 4.32 | -0.22% | 9 | 15,000 | 66,870 |
| 2019-04-23 | 4.31 | 4.54 | 4.54 | 4.3 | -0.22% | 3 | 3,000 | 13,150 |
| 2019-04-22 | 4.36 | 4.55 | 4.55 | 4.35 | +1.79% | 7 | 10,000 | 43,730 |
| 2019-04-19 | 4.41 | 4.47 | 4.47 | 4.4 | -0.67% | 6 | 10,000 | 44,320 |
| 2019-04-18 | 4.27 | 4.5 | 4.68 | 4.27 | +0.22% | 7 | 17,000 | 75,040 |
| 2019-04-16 | 4.63 | 4.49 | 4.63 | 4.49 | -4.87% | 3 | 11,000 | 49,680 |
| 2019-04-15 | 4.28 | 4.72 | 4.72 | 4.28 | +4.89% | 9 | 16,000 | 71,610 |
| 2019-04-11 | 4.71 | 4.5 | 4.71 | 4.4 | +0.22% | 3 | 3,000 | 13,610 |
| 2019-04-10 | 4.48 | 4.49 | 4.49 | 4.4 | +0.90% | 5 | 7,000 | 31,300 |
| 2019-04-09 | 4.39 | 4.45 | 4.45 | 4.39 | +1.37% | 4 | 4,000 | 17,620 |
| 2019-04-04 | 4.23 | 4.39 | 4.39 | 4.23 | -2.23% | 4 | 4,000 | 17,150 |
| 2019-04-03 | 4.3 | 4.49 | 4.49 | 4.3 | +2.05% | 3 | 3,000 | 13,090 |
| 2019-04-01 | 4.2 | 4.4 | 4.4 | 4.18 | -2.22% | 3 | 7,000 | 29,580 |
| 2019-03-28 | 4.51 | 4.5 | 4.51 | 4.5 | +0.22% | 3 | 3,000 | 13,510 |
| 2019-03-27 | 4.49 | 4.49 | 4.49 | 4.49 | +3.70% | 1 | 1,000 | 4,490 |
| 2019-03-26 | 4.4 | 4.33 | 4.48 | 4.23 | -1.59% | 5 | 7,000 | 30,430 |
| 2019-03-22 | 4.44 | 4.4 | 4.44 | 4.4 | -2.22% | 7 | 8,000 | 35,340 |
| 2019-03-21 | 4.5 | 4.5 | 4.58 | 4.5 | -1.75% | 3 | 4,000 | 18,160 |
| 2019-03-20 | 4.5 | 4.58 | 4.68 | 4.5 | 0.00% | 3 | 7,000 | 32,080 |
| 2019-03-19 | 4.89 | 4.58 | 4.89 | 4.32 | -6.53% | 13 | 20,000 | 89,530 |
| 2019-03-18 | 4.4 | 4.9 | 4.9 | 4.4 | +14.49% | 30 | 87,000 | 405,020 |
| 2019-03-15 | 4.9 | 4.28 | 4.9 | 4.28 | +2.15% | 7 | 8,000 | 36,130 |
| 2019-03-14 | 4.35 | 4.19 | 4.35 | 4.03 | -3.68% | 15 | 16,000 | 66,090 |
| 2019-03-13 | 4.4 | 4.35 | 4.4 | 4.35 | +1.16% | 5 | 14,000 | 60,950 |
| 2019-03-12 | 4.22 | 4.3 | 4.3 | 4.21 | -2.27% | 4 | 5,000 | 21,150 |
| 2019-03-11 | 4.22 | 4.4 | 4.4 | 4.22 | +2.80% | 2 | 6,000 | 26,220 |
| 2019-03-06 | 4.28 | 4.28 | 4.28 | 4.28 | -2.95% | 5 | 9,000 | 38,520 |
| 2019-03-05 | 4.4 | 4.41 | 4.41 | 4.4 | -2.00% | 2 | 12,000 | 52,910 |
| 2019-03-04 | 4.78 | 4.5 | 4.78 | 4.5 | +6.89% | 4 | 4,000 | 18,280 |
| 2019-03-01 | 4.21 | 4.21 | 4.78 | 4.2 | -4.32% | 5 | 5,000 | 21,800 |
| 2019-02-28 | 4.2 | 4.4 | 4.4 | 4.2 | 0.00% | 3 | 3,000 | 12,800 |
| 2019-02-27 | 4.68 | 4.4 | 4.68 | 4.4 | 0.00% | 10 | 10,000 | 45,060 |
| 2019-02-22 | 4.69 | 4.4 | 4.69 | 4.4 | -1.79% | 2 | 2,000 | 9,090 |
| 2019-02-21 | 4 | 4.48 | 4.48 | 4 | +0.67% | 8 | 8,000 | 34,020 |
| 2019-02-18 | 4.45 | 4.45 | 4.45 | 4.45 | -5.12% | 1 | 8,000 | 35,600 |
| 2019-02-15 | 4.46 | 4.69 | 4.69 | 4.46 | +5.16% | 2 | 4,000 | 18,070 |
| 2019-02-14 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 1 | 1,000 | 4,460 |
| 2019-02-13 | 4.49 | 4.5 | 4.51 | 4.45 | -4.26% | 11 | 37,000 | 165,290 |
| 2019-02-12 | 4.57 | 4.7 | 4.8 | 4.57 | +4.44% | 7 | 8,000 | 37,970 |
| 2019-02-08 | 4.5 | 4.5 | 4.5 | 4.5 | -0.22% | 1 | 2,000 | 9,000 |
| 2019-02-07 | 4.48 | 4.51 | 4.51 | 4.48 | +0.22% | 2 | 2,000 | 8,990 |
| 2019-02-06 | 4.77 | 4.5 | 4.77 | 4.45 | +1.12% | 4 | 6,000 | 27,220 |
| 2019-02-05 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 1 | 1,000 | 4,450 |
| 2019-02-04 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 8 | 39,000 | 173,550 |
| 2019-02-01 | 4.06 | 4.45 | 4.45 | 4.06 | +1.14% | 19 | 63,000 | 277,680 |
| 2019-01-31 | 4.45 | 4.4 | 4.45 | 4.4 | +2.33% | 2 | 2,000 | 8,850 |
| 2019-01-28 | 4.59 | 4.3 | 4.59 | 4.1 | -2.27% | 8 | 13,000 | 55,820 |
| 2019-01-24 | 4.32 | 4.4 | 4.45 | 4.2 | +2.33% | 9 | 26,000 | 114,560 |
| 2019-01-23 | 4.2 | 4.3 | 4.3 | 4.19 | +4.88% | 6 | 7,000 | 29,580 |
| 2019-01-22 | 4.1 | 4.1 | 4.1 | 4.1 | +0.24% | 1 | 1,000 | 4,100 |
| 2019-01-18 | 4.33 | 4.09 | 4.37 | 4.08 | +0.25% | 9 | 33,000 | 137,550 |
| 2019-01-16 | 4.08 | 4.08 | 4.15 | 4.08 | 0.00% | 4 | 12,000 | 49,190 |
| 2019-01-14 | 4.08 | 4.08 | 4.08 | 4.01 | +2.00% | 7 | 26,000 | 105,420 |
| 2019-01-11 | 4 | 4 | 4 | 4 | 0.00% | 1 | 1,000 | 4,000 |
| 2019-01-10 | 4 | 4 | 4 | 4 | 0.00% | 6 | 18,000 | 72,000 |
| 2019-01-09 | 4.01 | 4 | 4.01 | 4 | +0.50% | 2 | 2,000 | 8,010 |
| 2019-01-08 | 3.85 | 3.98 | 3.98 | 3.84 | -1.97% | 6 | 10,000 | 39,380 |
| 2019-01-04 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 3 | 3,000 | 12,180 |