ЛЭСК (Липецкая энергосбытовая компания)
LPSB
64.8 ₽ -1.97% ↓История котировок LPSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 6.75 | 6.75 | 6.75 | 6.7 | +0.75% | 5 | 800 | 5,390 |
| 2019-12-27 | 6.7 | 6.7 | 6.7 | 6.6 | 0.00% | 13 | 6,200 | 41,245 |
| 2019-12-26 | 6.7 | 6.7 | 6.7 | 6.7 | +0.75% | 1 | 100 | 670 |
| 2019-12-25 | 6.65 | 6.65 | 6.8 | 6.65 | 0.00% | 8 | 2,300 | 15,425 |
| 2019-12-24 | 6.8 | 6.65 | 6.85 | 6.65 | -1.48% | 5 | 1,000 | 6,690 |
| 2019-12-23 | 6.65 | 6.75 | 6.75 | 6.65 | 0.00% | 2 | 200 | 1,340 |
| 2019-12-20 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 2 | 200 | 1,350 |
| 2019-12-19 | 6.75 | 6.75 | 6.8 | 6.65 | +0.75% | 25 | 10,800 | 72,785 |
| 2019-12-18 | 6.7 | 6.7 | 6.8 | 6.6 | -1.47% | 32 | 10,300 | 68,455 |
| 2019-12-17 | 6.7 | 6.8 | 6.8 | 6.65 | 0.00% | 9 | 3,600 | 24,065 |
| 2019-12-16 | 6.75 | 6.8 | 6.8 | 6.7 | 0.00% | 12 | 8,300 | 55,630 |
| 2019-12-13 | 6.8 | 6.8 | 6.8 | 6.8 | -0.73% | 4 | 1,100 | 7,480 |
| 2019-12-12 | 6.7 | 6.85 | 6.9 | 6.65 | 0.00% | 14 | 4,500 | 30,635 |
| 2019-12-11 | 6.9 | 6.85 | 6.9 | 6.7 | 0.00% | 21 | 5,500 | 37,445 |
| 2019-12-10 | 6.85 | 6.85 | 6.85 | 6.75 | 0.00% | 8 | 1,100 | 7,460 |
| 2019-12-09 | 6.8 | 6.85 | 6.95 | 6.6 | +0.74% | 37 | 47,000 | 319,505 |
| 2019-12-06 | 6.8 | 6.8 | 6.8 | 6.7 | 0.00% | 9 | 2,100 | 14,270 |
| 2019-12-05 | 6.7 | 6.8 | 6.9 | 6.65 | +0.74% | 19 | 16,600 | 111,220 |
| 2019-12-04 | 6.75 | 6.75 | 6.85 | 6.75 | -0.74% | 9 | 16,300 | 110,040 |
| 2019-12-03 | 6.8 | 6.8 | 7.3 | 6.7 | 0.00% | 82 | 45,000 | 305,780 |
| 2019-12-02 | 6.9 | 6.8 | 6.9 | 6.8 | 0.00% | 9 | 7,400 | 51,000 |
| 2019-11-29 | 6.8 | 6.8 | 6.9 | 6.75 | +0.74% | 11 | 17,400 | 118,105 |
| 2019-11-28 | 6.85 | 6.75 | 6.85 | 6.75 | -0.74% | 3 | 1,100 | 7,475 |
| 2019-11-27 | 6.95 | 6.8 | 6.95 | 6.8 | 0.00% | 3 | 300 | 2,065 |
| 2019-11-26 | 6.8 | 6.8 | 6.8 | 6.8 | 0.00% | 4 | 3,500 | 23,800 |
| 2019-11-25 | 6.95 | 6.8 | 6.95 | 6.75 | -0.73% | 17 | 6,300 | 42,950 |
| 2019-11-22 | 6.9 | 6.85 | 6.9 | 6.85 | -2.84% | 15 | 3,300 | 22,645 |
| 2019-11-21 | 7.05 | 7.05 | 7.05 | 7 | +1.44% | 6 | 3,300 | 23,215 |
| 2019-11-20 | 6.85 | 6.95 | 7.1 | 6.75 | 0.00% | 44 | 25,200 | 173,490 |
| 2019-11-19 | 7.05 | 6.95 | 7.05 | 6.75 | +0.72% | 21 | 4,000 | 27,405 |
| 2019-11-18 | 7.2 | 6.9 | 7.2 | 6.85 | -1.43% | 48 | 36,000 | 249,755 |
| 2019-11-15 | 6.8 | 7 | 7.95 | 6.8 | +2.94% | 209 | 122,200 | 884,745 |
| 2019-11-14 | 6.8 | 6.8 | 6.95 | 6.75 | 0.00% | 5 | 600 | 4,085 |
| 2019-11-13 | 6.95 | 6.8 | 6.95 | 6.8 | -1.45% | 17 | 8,500 | 58,445 |
| 2019-11-12 | 6.85 | 6.9 | 6.95 | 6.85 | +0.73% | 6 | 900 | 6,200 |
| 2019-11-11 | 6.85 | 6.85 | 6.95 | 6.85 | -1.44% | 6 | 900 | 6,185 |
| 2019-11-08 | 6.85 | 6.95 | 7 | 6.8 | +1.46% | 10 | 14,300 | 97,905 |
| 2019-11-07 | 6.9 | 6.85 | 7 | 6.85 | 0.00% | 20 | 5,600 | 38,880 |
| 2019-11-06 | 6.9 | 6.85 | 7 | 6.8 | 0.00% | 22 | 6,300 | 43,335 |
| 2019-11-05 | 7 | 6.85 | 7.05 | 6.75 | -0.72% | 36 | 8,100 | 55,730 |
| 2019-11-01 | 6.75 | 6.9 | 7.1 | 6.65 | -1.43% | 81 | 23,200 | 158,010 |
| 2019-10-31 | 6.9 | 7 | 7.05 | 6.8 | +0.72% | 26 | 5,900 | 40,805 |
| 2019-10-30 | 6.6 | 6.95 | 7.65 | 6.6 | +4.51% | 203 | 83,400 | 594,890 |
| 2019-10-29 | 6.5 | 6.65 | 6.75 | 6.5 | -0.75% | 19 | 3,000 | 19,840 |
| 2019-10-28 | 6.7 | 6.7 | 6.8 | 6.55 | 0.00% | 29 | 7,200 | 48,200 |
| 2019-10-25 | 6.9 | 6.7 | 7 | 6.65 | -4.29% | 38 | 23,200 | 157,105 |
| 2019-10-24 | 7.05 | 7 | 7.25 | 6.85 | -2.10% | 61 | 40,600 | 283,175 |
| 2019-10-23 | 7.05 | 7.15 | 7.2 | 7.05 | +1.42% | 15 | 3,600 | 25,440 |
| 2019-10-22 | 7.05 | 7.05 | 7.15 | 7 | -0.70% | 13 | 12,300 | 86,785 |
| 2019-10-21 | 7.4 | 7.1 | 7.55 | 6.95 | -3.40% | 69 | 32,500 | 229,855 |
| 2019-10-18 | 7.2 | 7.35 | 7.6 | 7.2 | +2.08% | 63 | 32,600 | 238,695 |
| 2019-10-17 | 7.4 | 7.2 | 8.35 | 7 | +1.41% | 203 | 105,300 | 779,320 |
| 2019-10-16 | 7.35 | 7.1 | 7.35 | 6.9 | +1.43% | 40 | 19,000 | 133,605 |
| 2019-10-15 | 7.2 | 7 | 7.2 | 6.9 | -1.41% | 28 | 14,900 | 103,295 |
| 2019-10-14 | 7.35 | 7.1 | 7.35 | 6.85 | 0.00% | 67 | 20,000 | 141,405 |
| 2019-10-11 | 7.15 | 7.1 | 7.4 | 6.95 | -0.70% | 76 | 24,500 | 174,010 |
| 2019-10-10 | 7.05 | 7.15 | 7.15 | 6.8 | +2.14% | 43 | 17,400 | 121,985 |
| 2019-10-09 | 7 | 7 | 7.15 | 7 | -1.41% | 61 | 51,100 | 359,435 |
| 2019-10-08 | 7.4 | 7.1 | 7.4 | 6.95 | -3.40% | 115 | 51,300 | 364,860 |
| 2019-10-07 | 7.95 | 7.35 | 8.15 | 7 | -6.37% | 296 | 157,900 | 1,152,780 |
| 2019-10-04 | 7.1 | 7.85 | 8.6 | 7 | +10.56% | 512 | 195,400 | 1,534,665 |
| 2019-10-03 | 7.85 | 7.1 | 7.85 | 7 | -10.13% | 175 | 77,700 | 565,165 |
| 2019-10-02 | 7.7 | 7.9 | 8.05 | 7.5 | 0.00% | 67 | 16,000 | 123,905 |
| 2019-10-01 | 8.65 | 7.9 | 8.65 | 7.65 | -7.60% | 163 | 69,600 | 563,800 |
| 2019-09-30 | 9.45 | 8.55 | 11.45 | 8 | -5.00% | 1511 | 694,900 | 6,544,465 |
| 2019-09-27 | 7.2 | 9 | 9.5 | 7.2 | +28.57% | 757 | 366,300 | 3,057,755 |
| 2019-09-26 | 7.2 | 7 | 8.85 | 6.25 | -2.78% | 588 | 349,200 | 2,593,075 |
| 2019-09-25 | 6 | 7.2 | 8.1 | 6 | +21.01% | 425 | 213,100 | 1,533,310 |
| 2019-09-24 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 3 | 1,000 | 5,950 |
| 2019-09-23 | 6.05 | 5.95 | 6.05 | 5.95 | -1.65% | 2 | 300 | 1,805 |
| 2019-09-20 | 6.05 | 6.05 | 6.05 | 5.95 | +0.83% | 4 | 2,300 | 13,885 |
| 2019-09-19 | 6 | 6 | 6 | 6 | 0.00% | 1 | 100 | 600 |
| 2019-09-18 | 6 | 6 | 6.3 | 6 | -1.64% | 13 | 3,600 | 22,545 |
| 2019-09-17 | 6.1 | 6.1 | 6.1 | 6.1 | -1.61% | 1 | 100 | 610 |
| 2019-09-16 | 6.1 | 6.2 | 6.2 | 6.1 | 0.00% | 2 | 300 | 1,840 |
| 2019-09-13 | 6.2 | 6.2 | 6.2 | 6 | -0.80% | 10 | 1,300 | 7,965 |
| 2019-09-12 | 5.95 | 6.25 | 6.25 | 5.9 | +5.04% | 13 | 4,600 | 28,035 |
| 2019-09-11 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 5 | 1,300 | 7,735 |
| 2019-09-10 | 6 | 6 | 6 | 6 | -0.83% | 5 | 700 | 4,200 |
| 2019-09-09 | 6 | 6.05 | 6.2 | 6 | -1.63% | 11 | 3,000 | 18,170 |
| 2019-09-06 | 6.1 | 6.15 | 6.2 | 6.1 | -3.15% | 5 | 1,100 | 6,730 |
| 2019-09-05 | 6.5 | 6.35 | 6.5 | 6.35 | +0.79% | 4 | 1,000 | 6,390 |
| 2019-09-04 | 6.3 | 6.3 | 6.55 | 6.1 | +5.00% | 32 | 11,000 | 69,095 |
| 2019-09-03 | 6.05 | 6 | 6.05 | 5.95 | 0.00% | 7 | 2,800 | 16,805 |
| 2019-08-28 | 6.25 | 6 | 6.25 | 6 | -2.44% | 7 | 9,000 | 55,100 |
| 2019-08-27 | 5.9 | 6.15 | 6.15 | 5.9 | -0.81% | 3 | 3,000 | 18,150 |
| 2019-08-26 | 6.2 | 6.2 | 6.2 | 6.2 | 0.00% | 1 | 1,000 | 6,200 |
| 2019-08-21 | 6.2 | 6.2 | 6.2 | 6.2 | +0.81% | 1 | 1,000 | 6,200 |
| 2019-08-19 | 6.15 | 6.15 | 6.15 | 6.15 | +0.82% | 3 | 3,000 | 18,450 |
| 2019-08-15 | 5.75 | 6.1 | 6.1 | 5.75 | +1.67% | 2 | 2,000 | 11,850 |
| 2019-08-14 | 6 | 6 | 6 | 6 | 0.00% | 1 | 1,000 | 6,000 |
| 2019-08-13 | 5.95 | 6 | 6 | 5.95 | -1.64% | 3 | 6,000 | 35,950 |
| 2019-08-08 | 6.05 | 6.1 | 6.1 | 6.05 | +1.67% | 2 | 2,000 | 12,150 |
| 2019-08-07 | 6.05 | 6 | 6.25 | 5.85 | -4.76% | 13 | 17,000 | 102,050 |
| 2019-08-06 | 5.95 | 6.3 | 6.3 | 5.9 | +4.13% | 9 | 16,000 | 99,300 |
| 2019-08-05 | 6.3 | 6.05 | 6.3 | 6 | -6.92% | 19 | 26,000 | 159,050 |
| 2019-08-02 | 6.25 | 6.5 | 7.95 | 6.2 | -4.41% | 121 | 178,000 | 1,247,550 |
| 2019-08-01 | 5.9 | 6.8 | 6.8 | 5.9 | +15.25% | 26 | 33,000 | 209,250 |
| 2019-07-31 | 5.9 | 5.9 | 5.9 | 5.9 | +0.85% | 1 | 1,000 | 5,900 |
| 2019-07-30 | 5.9 | 5.85 | 5.9 | 5.5 | -4.10% | 20 | 24,000 | 137,350 |
| 2019-07-25 | 6.3 | 6.1 | 6.3 | 6 | -2.40% | 13 | 25,000 | 151,300 |
| 2019-07-23 | 6.2 | 6.25 | 6.25 | 6.2 | -2.34% | 4 | 4,000 | 24,850 |
| 2019-07-22 | 6.4 | 6.4 | 6.4 | 6.4 | +0.79% | 1 | 1,000 | 6,400 |
| 2019-07-19 | 6.25 | 6.35 | 6.35 | 6.25 | -0.78% | 2 | 2,000 | 12,600 |
| 2019-07-18 | 6.4 | 6.4 | 6.4 | 6.4 | +1.59% | 3 | 3,000 | 19,200 |
| 2019-07-16 | 6.65 | 6.3 | 6.65 | 5.55 | -5.26% | 10 | 17,000 | 105,500 |
| 2019-07-15 | 6.75 | 6.65 | 6.75 | 6.65 | -2.21% | 7 | 17,000 | 113,600 |
| 2019-07-12 | 7 | 6.8 | 7.2 | 6.8 | -0.73% | 4 | 4,000 | 27,800 |
| 2019-07-09 | 7.1 | 6.85 | 7.1 | 6.85 | -3.52% | 4 | 4,000 | 27,700 |
| 2019-07-08 | 6.5 | 7.1 | 8 | 6.5 | +10.08% | 26 | 38,000 | 271,650 |
| 2019-07-05 | 6.55 | 6.45 | 6.55 | 6.4 | 0.00% | 5 | 12,000 | 77,400 |
| 2019-07-04 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 1 | 1,000 | 6,450 |
| 2019-07-02 | 6.5 | 6.55 | 6.7 | 6.5 | -2.96% | 6 | 7,000 | 46,050 |
| 2019-07-01 | 6.6 | 6.75 | 6.75 | 6.6 | +1.50% | 2 | 48,000 | 323,850 |
| 2019-06-28 | 6.7 | 6.65 | 6.7 | 6.65 | +0.76% | 2 | 2,000 | 13,350 |
| 2019-06-27 | 6.65 | 6.6 | 6.65 | 6.6 | -2.22% | 4 | 4,000 | 26,500 |
| 2019-06-25 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 3 | 6,000 | 40,500 |
| 2019-06-24 | 6.75 | 6.95 | 6.95 | 6.7 | +2.96% | 4 | 4,000 | 27,100 |
| 2019-06-21 | 6.75 | 6.75 | 6.75 | 6.75 | +0.75% | 1 | 1,000 | 6,750 |
| 2019-06-19 | 7 | 6.7 | 7 | 6.7 | -4.29% | 2 | 2,000 | 13,700 |
| 2019-06-18 | 7.1 | 7 | 7.2 | 7 | -1.41% | 4 | 4,000 | 28,450 |
| 2019-06-17 | 6.85 | 7.1 | 7.1 | 6.65 | +2.16% | 17 | 25,000 | 174,750 |
| 2019-06-13 | 6.4 | 6.95 | 6.95 | 6.4 | +3.73% | 6 | 8,000 | 52,900 |
| 2019-06-10 | 6.25 | 6.7 | 6.7 | 6.15 | +1.52% | 6 | 6,000 | 38,300 |
| 2019-06-07 | 6.15 | 6.6 | 6.85 | 6.1 | +5.60% | 23 | 26,000 | 169,450 |
| 2019-06-06 | 6.25 | 6.25 | 6.3 | 6.25 | -1.57% | 4 | 12,000 | 75,050 |
| 2019-06-05 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1 | 1,000 | 6,350 |
| 2019-06-04 | 6.5 | 6.5 | 6.5 | 6.35 | -2.99% | 4 | 18,000 | 116,350 |
| 2019-06-03 | 6.7 | 6.7 | 6.7 | 6.7 | 0.00% | 1 | 29,000 | 194,300 |
| 2019-05-30 | 7.1 | 6.7 | 8.5 | 6.4 | +0.75% | 27 | 31,000 | 214,150 |
| 2019-05-28 | 6.65 | 6.65 | 6.65 | 6.65 | +1.53% | 1 | 1,000 | 6,650 |
| 2019-05-27 | 7.1 | 6.55 | 7.1 | 6.5 | -2.24% | 3 | 3,000 | 20,150 |
| 2019-05-24 | 6.65 | 6.7 | 6.8 | 6.65 | -4.29% | 3 | 3,000 | 20,150 |
| 2019-05-23 | 6.95 | 7 | 7.15 | 6.5 | +5.26% | 15 | 16,000 | 111,600 |
| 2019-05-22 | 6.25 | 6.65 | 7.4 | 6.25 | +8.13% | 26 | 31,000 | 213,500 |
| 2019-05-21 | 6.05 | 6.15 | 6.15 | 6 | -1.60% | 5 | 5,000 | 30,200 |
| 2019-05-17 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 1 | 1,000 | 6,250 |
| 2019-05-15 | 6.4 | 6.4 | 6.4 | 6.4 | -1.54% | 1 | 1,000 | 6,400 |
| 2019-05-13 | 6.55 | 6.5 | 6.55 | 6 | 0.00% | 12 | 21,000 | 129,900 |
| 2019-05-10 | 6.5 | 6.5 | 6.5 | 6.5 | -1.52% | 1 | 1,000 | 6,500 |
| 2019-05-02 | 6.7 | 6.6 | 6.7 | 6.6 | -2.22% | 4 | 4,000 | 26,550 |
| 2019-04-30 | 6.75 | 6.75 | 6.95 | 6.75 | -0.74% | 3 | 3,000 | 20,450 |
| 2019-04-29 | 6.8 | 6.8 | 6.8 | 6.8 | -2.86% | 2 | 11,000 | 74,800 |
| 2019-04-26 | 6.75 | 7 | 7 | 6.75 | 0.00% | 2 | 2,000 | 13,750 |
| 2019-04-24 | 6.95 | 7 | 7 | 6.95 | 0.00% | 7 | 45,000 | 314,950 |
| 2019-04-23 | 7 | 7 | 7.1 | 6.75 | +1.45% | 8 | 12,000 | 83,950 |
| 2019-04-22 | 6.7 | 6.9 | 6.9 | 6.7 | -0.72% | 6 | 6,000 | 40,800 |
| 2019-04-19 | 7 | 6.95 | 7 | 6.7 | -2.11% | 9 | 20,000 | 137,200 |
| 2019-04-18 | 7.05 | 7.1 | 7.1 | 7.05 | -3.40% | 4 | 4,000 | 28,250 |
| 2019-04-17 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 4 | 4,000 | 29,400 |
| 2019-04-16 | 7.2 | 7.4 | 7.4 | 7.2 | +8.82% | 7 | 8,000 | 58,050 |
| 2019-04-15 | 6.8 | 6.8 | 6.8 | 6.8 | -2.86% | 3 | 3,000 | 20,400 |
| 2019-04-12 | 6.85 | 7 | 7 | 6.75 | -1.41% | 8 | 11,000 | 75,750 |
| 2019-04-11 | 7.05 | 7.1 | 7.1 | 6.9 | -2.07% | 3 | 3,000 | 21,050 |
| 2019-04-10 | 7.85 | 7.25 | 7.85 | 6.9 | -9.38% | 18 | 28,000 | 201,350 |
| 2019-04-09 | 7 | 8 | 9.5 | 7 | +14.29% | 26 | 60,000 | 458,650 |
| 2019-04-05 | 6.7 | 7 | 7 | 6.5 | +1.45% | 14 | 16,000 | 108,900 |
| 2019-04-04 | 6.9 | 6.9 | 6.9 | 6.9 | -4.17% | 3 | 5,000 | 34,500 |
| 2019-04-03 | 7 | 7.2 | 7.2 | 7 | +2.13% | 4 | 5,000 | 35,750 |
| 2019-04-02 | 7.15 | 7.05 | 7.15 | 6.85 | -0.70% | 12 | 16,000 | 111,500 |
| 2019-04-01 | 7.1 | 7.1 | 7.8 | 6.95 | +9.23% | 31 | 43,000 | 312,250 |
| 2019-03-29 | 6.5 | 6.5 | 6.5 | 6.5 | 0.00% | 1 | 2,000 | 13,000 |
| 2019-03-28 | 6.5 | 6.5 | 6.5 | 6.5 | -4.41% | 2 | 9,000 | 58,500 |
| 2019-03-27 | 6.8 | 6.8 | 6.85 | 6.65 | -10.53% | 14 | 15,000 | 100,900 |
| 2019-03-26 | 7.1 | 7.6 | 7.6 | 7.1 | 0.00% | 3 | 3,000 | 22,300 |
| 2019-03-25 | 7.3 | 7.6 | 7.8 | 7.05 | +2.70% | 18 | 24,000 | 178,100 |
| 2019-03-22 | 7.45 | 7.4 | 7.45 | 7.4 | 0.00% | 5 | 7,000 | 51,850 |
| 2019-03-21 | 7.85 | 7.4 | 8.25 | 7.2 | -0.67% | 43 | 73,000 | 565,900 |
| 2019-03-20 | 6.55 | 7.45 | 8.25 | 6.55 | +13.74% | 40 | 49,000 | 357,450 |
| 2019-03-19 | 6.7 | 6.55 | 6.7 | 6.5 | -2.24% | 11 | 12,000 | 78,900 |
| 2019-03-18 | 6.45 | 6.7 | 7.15 | 6.45 | -1.47% | 10 | 13,000 | 87,650 |
| 2019-03-15 | 6.95 | 6.8 | 7.2 | 6.3 | +3.03% | 57 | 67,000 | 448,300 |
| 2019-03-14 | 8.4 | 6.6 | 8.55 | 5.55 | -20.96% | 112 | 173,000 | 1,190,750 |
| 2019-03-13 | 6.55 | 8.35 | 8.35 | 6.55 | +39.17% | 125 | 264,000 | 2,163,900 |
| 2019-03-12 | 5.1 | 6 | 6 | 5.1 | +9.09% | 31 | 46,000 | 268,550 |
| 2019-03-11 | 5.85 | 5.5 | 5.85 | 5.3 | +2.80% | 18 | 21,000 | 119,150 |
| 2019-03-07 | 5.6 | 5.35 | 5.6 | 5.2 | -12.30% | 3 | 3,000 | 16,150 |
| 2019-03-06 | 5.95 | 6.1 | 6.3 | 5.8 | -8.96% | 23 | 24,000 | 142,900 |
| 2019-03-05 | 6.9 | 6.7 | 6.9 | 5.85 | -3.60% | 19 | 35,000 | 222,650 |
| 2019-03-04 | 7.4 | 6.95 | 7.4 | 6.55 | -2.80% | 14 | 16,000 | 113,250 |
| 2019-03-01 | 8.15 | 7.15 | 8.15 | 6.4 | -4.03% | 116 | 156,000 | 1,154,550 |
| 2019-02-28 | 5.95 | 7.45 | 7.45 | 5.95 | +39.25% | 93 | 141,000 | 1,040,950 |
| 2019-02-27 | 3.9 | 5.35 | 5.35 | 3.9 | +38.96% | 144 | 222,000 | 1,063,250 |
| 2019-02-26 | 3.8 | 3.85 | 3.85 | 3.8 | 0.00% | 4 | 17,000 | 64,750 |
| 2019-02-25 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 1 | 1,000 | 3,850 |
| 2019-02-22 | 3.75 | 3.85 | 3.85 | 3.75 | +6.94% | 3 | 5,000 | 19,100 |
| 2019-02-18 | 3.75 | 3.6 | 3.8 | 3.6 | -1.37% | 11 | 87,000 | 326,000 |
| 2019-02-15 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 1 | 1,000 | 3,650 |
| 2019-02-14 | 3.6 | 3.7 | 3.7 | 3.4 | +4.23% | 12 | 17,000 | 60,000 |
| 2019-02-13 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | 1 | 1,000 | 3,550 |
| 2019-02-12 | 3.75 | 3.7 | 3.75 | 3.55 | 0.00% | 10 | 172,000 | 644,300 |
| 2019-02-11 | 3.8 | 3.7 | 3.8 | 3.4 | +2.78% | 16 | 35,000 | 124,000 |
| 2019-02-08 | 3.7 | 3.6 | 3.7 | 3.6 | +1.41% | 9 | 9,000 | 32,600 |
| 2019-02-07 | 3.75 | 3.55 | 3.8 | 3.55 | -6.58% | 5 | 12,000 | 45,100 |
| 2019-02-06 | 3.2 | 3.8 | 3.85 | 3.2 | +1.33% | 15 | 19,000 | 66,200 |
| 2019-02-04 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 3 | 6,000 | 22,500 |
| 2019-02-01 | 3.45 | 3.75 | 3.75 | 3.4 | +1.35% | 16 | 59,000 | 204,300 |
| 2019-01-31 | 3.5 | 3.7 | 3.7 | 3.5 | 0.00% | 3 | 3,000 | 10,800 |
| 2019-01-30 | 3.8 | 3.7 | 3.8 | 3.6 | +1.37% | 5 | 5,000 | 18,350 |
| 2019-01-29 | 3.45 | 3.65 | 3.7 | 3.45 | -1.35% | 14 | 20,000 | 71,150 |
| 2019-01-28 | 3.1 | 3.7 | 3.85 | 3.1 | -7.50% | 49 | 65,000 | 231,800 |
| 2019-01-25 | 3.8 | 4 | 4 | 3.5 | -2.44% | 28 | 55,000 | 207,850 |
| 2019-01-24 | 3.85 | 4.1 | 4.25 | 3.8 | +2.50% | 9 | 10,000 | 40,100 |
| 2019-01-23 | 5.05 | 4 | 5.05 | 3.85 | -15.79% | 37 | 47,000 | 204,100 |
| 2019-01-22 | 4.75 | 4.75 | 4.75 | 4.6 | +39.71% | 18 | 74,000 | 348,700 |
| 2019-01-21 | 3.3 | 3.4 | 3.8 | 3.3 | -9.33% | 10 | 193,000 | 665,400 |
| 2019-01-11 | 3.7 | 3.75 | 3.75 | 3.7 | 0.00% | 2 | 30,000 | 112,450 |
| 2019-01-10 | 3.75 | 3.75 | 3.75 | 3.75 | +1.35% | 3 | 92,000 | 345,000 |
| 2019-01-09 | 3.7 | 3.7 | 3.75 | 3.7 | -5.13% | 3 | 8,000 | 29,650 |
| 2019-01-08 | 3.9 | 3.9 | 3.9 | 3.9 | +4.00% | 1 | 1,000 | 3,900 |
| 2019-01-04 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 1 | 1,000 | 3,750 |