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) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 8.2 | 8.2 | 8.25 | 8.1 | 0.00% | 8 | 900 | 7,380 |
| 2020-12-29 | 8.2 | 8.2 | 8.2 | 8.05 | 0.00% | 13 | 2,000 | 16,190 |
| 2020-12-28 | 8.2 | 8.2 | 8.25 | 8.05 | 0.00% | 28 | 24,300 | 197,945 |
| 2020-12-25 | 8.2 | 8.2 | 8.25 | 8.05 | -0.61% | 22 | 7,400 | 60,145 |
| 2020-12-24 | 8.15 | 8.25 | 8.25 | 8.05 | +1.85% | 16 | 6,900 | 56,245 |
| 2020-12-23 | 8.2 | 8.1 | 8.2 | 8.1 | -1.22% | 4 | 700 | 5,690 |
| 2020-12-22 | 8.1 | 8.2 | 8.25 | 7.9 | +1.23% | 27 | 11,000 | 89,375 |
| 2020-12-21 | 8.15 | 8.1 | 8.15 | 7.9 | -0.61% | 47 | 13,200 | 105,675 |
| 2020-12-18 | 8.25 | 8.15 | 8.35 | 8 | -1.81% | 62 | 30,600 | 247,295 |
| 2020-12-17 | 8.2 | 8.3 | 8.3 | 8.1 | +1.22% | 17 | 2,600 | 21,375 |
| 2020-12-16 | 8.2 | 8.2 | 8.2 | 8.05 | +0.61% | 10 | 5,200 | 42,380 |
| 2020-12-15 | 8.2 | 8.15 | 8.3 | 7.9 | +0.62% | 42 | 19,500 | 158,830 |
| 2020-12-14 | 8.1 | 8.1 | 8.2 | 8 | -1.22% | 31 | 8,800 | 71,120 |
| 2020-12-11 | 8.1 | 8.2 | 8.25 | 8 | -0.61% | 88 | 38,300 | 308,470 |
| 2020-12-10 | 8.15 | 8.25 | 8.9 | 8.05 | +0.61% | 482 | 215,100 | 1,815,215 |
| 2020-12-09 | 8.35 | 8.2 | 8.35 | 8.2 | -1.80% | 14 | 3,600 | 29,660 |
| 2020-12-08 | 8.35 | 8.35 | 8.5 | 8.15 | 0.00% | 36 | 8,500 | 70,815 |
| 2020-12-07 | 8.35 | 8.35 | 8.4 | 8.1 | 0.00% | 39 | 9,000 | 74,125 |
| 2020-12-04 | 8.2 | 8.35 | 8.5 | 8.2 | +1.21% | 44 | 18,500 | 153,320 |
| 2020-12-03 | 8.35 | 8.25 | 8.35 | 8.15 | 0.00% | 12 | 4,500 | 36,835 |
| 2020-12-02 | 8.15 | 8.25 | 8.5 | 8.05 | +1.23% | 68 | 46,600 | 386,200 |
| 2020-12-01 | 8.15 | 8.15 | 8.2 | 8.1 | 0.00% | 16 | 3,100 | 25,275 |
| 2020-11-30 | 8.3 | 8.15 | 8.3 | 8 | -1.81% | 72 | 30,800 | 249,385 |
| 2020-11-27 | 8.3 | 8.3 | 8.75 | 8.1 | +1.22% | 189 | 92,000 | 769,085 |
| 2020-11-26 | 7.95 | 8.2 | 8.5 | 7.85 | +2.50% | 97 | 35,700 | 290,675 |
| 2020-11-25 | 8.05 | 8 | 8.05 | 7.9 | -0.62% | 20 | 8,400 | 66,460 |
| 2020-11-24 | 8 | 8.05 | 8.1 | 7.95 | +0.63% | 12 | 15,800 | 126,425 |
| 2020-11-23 | 8 | 8 | 8.15 | 8 | 0.00% | 16 | 8,200 | 66,155 |
| 2020-11-20 | 7.9 | 8 | 8 | 7.9 | 0.00% | 12 | 3,300 | 26,110 |
| 2020-11-19 | 7.95 | 8 | 8 | 7.9 | 0.00% | 16 | 3,000 | 23,815 |
| 2020-11-18 | 8 | 8 | 8 | 7.9 | -0.62% | 20 | 4,300 | 34,205 |
| 2020-11-17 | 8.1 | 8.05 | 8.15 | 7.9 | +0.63% | 38 | 14,200 | 113,365 |
| 2020-11-16 | 8.1 | 8 | 8.15 | 8 | 0.00% | 17 | 4,700 | 37,885 |
| 2020-11-13 | 8.1 | 8 | 8.1 | 8 | -1.23% | 14 | 3,200 | 25,695 |
| 2020-11-12 | 8.1 | 8.1 | 8.2 | 8.05 | +1.25% | 19 | 5,200 | 42,190 |
| 2020-11-11 | 8.1 | 8 | 8.1 | 7.9 | 0.00% | 19 | 5,800 | 46,630 |
| 2020-11-10 | 8 | 8 | 8.1 | 7.85 | +0.63% | 35 | 7,700 | 61,430 |
| 2020-11-09 | 7.85 | 7.95 | 7.95 | 7.8 | +0.63% | 33 | 19,100 | 150,925 |
| 2020-11-06 | 7.9 | 7.9 | 7.95 | 7.8 | 0.00% | 20 | 8,700 | 68,410 |
| 2020-11-05 | 7.7 | 7.9 | 7.95 | 7.55 | +0.64% | 51 | 17,400 | 135,245 |
| 2020-11-03 | 7.75 | 7.85 | 7.9 | 7.75 | -0.63% | 13 | 3,600 | 28,290 |
| 2020-11-02 | 7.7 | 7.9 | 7.9 | 7.7 | +1.94% | 55 | 8,000 | 62,560 |
| 2020-10-30 | 7.8 | 7.75 | 7.85 | 7.5 | -1.27% | 62 | 22,900 | 175,605 |
| 2020-10-29 | 7.9 | 7.85 | 7.9 | 7.7 | -2.48% | 52 | 18,500 | 144,225 |
| 2020-10-28 | 8.05 | 8.05 | 8.05 | 7.9 | 0.00% | 21 | 4,100 | 32,660 |
| 2020-10-27 | 8.1 | 8.05 | 8.1 | 7.9 | -0.62% | 35 | 9,300 | 74,245 |
| 2020-10-26 | 8.1 | 8.1 | 8.25 | 7.95 | +1.25% | 63 | 23,000 | 185,725 |
| 2020-10-23 | 7.95 | 8 | 8.75 | 7.95 | +1.91% | 653 | 288,800 | 2,395,690 |
| 2020-10-22 | 7.85 | 7.85 | 7.95 | 7.85 | -0.63% | 5 | 700 | 5,525 |
| 2020-10-21 | 8 | 7.9 | 8.05 | 7.8 | 0.00% | 21 | 8,400 | 66,155 |
| 2020-10-20 | 8 | 7.9 | 8.05 | 7.9 | -0.63% | 14 | 9,400 | 74,945 |
| 2020-10-19 | 8 | 7.95 | 8 | 7.85 | -0.62% | 21 | 15,900 | 125,750 |
| 2020-10-16 | 8.1 | 8 | 8.1 | 8 | -0.62% | 11 | 6,300 | 50,540 |
| 2020-10-15 | 8.1 | 8.05 | 8.15 | 8 | +0.63% | 20 | 8,500 | 68,880 |
| 2020-10-14 | 8.05 | 8 | 8.1 | 7.95 | -0.62% | 18 | 4,100 | 32,850 |
| 2020-10-13 | 8.1 | 8.05 | 8.1 | 7.95 | -0.62% | 8 | 1,600 | 12,765 |
| 2020-10-12 | 7.95 | 8.1 | 8.1 | 7.9 | +0.62% | 40 | 25,300 | 201,390 |
| 2020-10-09 | 8.1 | 8.05 | 8.1 | 7.95 | 0.00% | 15 | 4,400 | 35,040 |
| 2020-10-08 | 8 | 8.05 | 8.05 | 7.95 | +0.63% | 6 | 8,400 | 67,250 |
| 2020-10-07 | 8.15 | 8 | 8.15 | 8 | -1.84% | 13 | 4,100 | 32,935 |
| 2020-10-06 | 8.15 | 8.15 | 8.15 | 8.05 | +0.62% | 13 | 2,100 | 17,080 |
| 2020-10-05 | 8.15 | 8.1 | 8.15 | 8.05 | 0.00% | 9 | 2,100 | 17,075 |
| 2020-10-02 | 7.9 | 8.1 | 8.1 | 7.9 | +1.25% | 15 | 9,600 | 77,060 |
| 2020-10-01 | 8 | 8 | 8 | 7.9 | 0.00% | 27 | 7,600 | 60,300 |
| 2020-09-30 | 8.1 | 8 | 8.1 | 7.85 | -0.62% | 38 | 19,100 | 152,140 |
| 2020-09-29 | 8.1 | 8.05 | 8.1 | 8 | -0.62% | 30 | 20,500 | 165,335 |
| 2020-09-28 | 8.1 | 8.1 | 8.15 | 8.05 | -0.61% | 13 | 4,800 | 38,800 |
| 2020-09-25 | 8.05 | 8.15 | 8.15 | 8.05 | +1.24% | 17 | 5,000 | 40,670 |
| 2020-09-24 | 8.15 | 8.05 | 8.15 | 8.05 | -1.83% | 16 | 3,300 | 26,630 |
| 2020-09-23 | 8.1 | 8.2 | 8.2 | 8.05 | +0.61% | 18 | 5,000 | 40,655 |
| 2020-09-22 | 8.15 | 8.15 | 8.15 | 8.05 | 0.00% | 50 | 7,900 | 63,915 |
| 2020-09-21 | 8.2 | 8.15 | 8.2 | 8.05 | -0.61% | 22 | 9,500 | 76,960 |
| 2020-09-18 | 8.15 | 8.2 | 8.35 | 8.15 | +1.23% | 33 | 12,000 | 98,995 |
| 2020-09-17 | 8.25 | 8.1 | 8.3 | 8.1 | -1.22% | 13 | 6,900 | 56,305 |
| 2020-09-16 | 8.25 | 8.2 | 8.25 | 8.15 | -0.61% | 15 | 5,500 | 45,215 |
| 2020-09-15 | 8.3 | 8.25 | 8.3 | 8.15 | -0.60% | 10 | 3,600 | 29,540 |
| 2020-09-14 | 8.25 | 8.3 | 8.3 | 8.15 | +0.61% | 15 | 4,200 | 34,660 |
| 2020-09-11 | 8.15 | 8.25 | 8.25 | 8 | 0.00% | 24 | 5,000 | 40,605 |
| 2020-09-10 | 8.25 | 8.25 | 8.3 | 8.15 | -1.20% | 24 | 9,700 | 79,770 |
| 2020-09-09 | 8.3 | 8.35 | 8.35 | 8.1 | +0.60% | 14 | 3,500 | 29,065 |
| 2020-09-08 | 8 | 8.3 | 8.7 | 7.95 | +3.75% | 214 | 91,000 | 762,300 |
| 2020-09-07 | 8.05 | 8 | 8.1 | 7.95 | -0.62% | 18 | 5,000 | 40,175 |
| 2020-09-04 | 8.15 | 8.05 | 8.2 | 7.85 | -1.23% | 38 | 13,000 | 104,380 |
| 2020-09-03 | 8.25 | 8.15 | 8.25 | 8 | 0.00% | 77 | 48,400 | 390,200 |
| 2020-09-02 | 8.15 | 8.15 | 8.25 | 8.15 | -0.61% | 21 | 16,600 | 135,710 |
| 2020-09-01 | 8.25 | 8.2 | 8.25 | 8.15 | -0.61% | 28 | 8,000 | 65,710 |
| 2020-08-31 | 8.3 | 8.25 | 8.35 | 8.1 | -0.60% | 65 | 37,800 | 308,620 |
| 2020-08-28 | 8.45 | 8.3 | 8.45 | 8 | -0.60% | 154 | 70,900 | 583,945 |
| 2020-08-27 | 8.4 | 8.35 | 8.45 | 8.35 | -1.18% | 23 | 14,600 | 122,125 |
| 2020-08-26 | 8.45 | 8.45 | 8.75 | 8.15 | +0.60% | 218 | 102,700 | 858,625 |
| 2020-08-25 | 8.5 | 8.4 | 8.55 | 8.35 | -0.59% | 45 | 13,400 | 113,150 |
| 2020-08-24 | 8.65 | 8.45 | 8.65 | 8.45 | -1.74% | 38 | 13,100 | 111,780 |
| 2020-08-21 | 8.55 | 8.6 | 8.6 | 8.45 | +0.58% | 43 | 13,300 | 113,610 |
| 2020-08-20 | 8.6 | 8.55 | 8.7 | 8.45 | -1.16% | 50 | 12,000 | 102,120 |
| 2020-08-19 | 8.8 | 8.65 | 9 | 8.5 | -1.70% | 143 | 70,900 | 615,415 |
| 2020-08-18 | 8.85 | 8.8 | 9.05 | 8.8 | -1.68% | 99 | 32,100 | 285,325 |
| 2020-08-17 | 8.75 | 8.95 | 9.25 | 8.45 | +2.29% | 203 | 121,900 | 1,091,705 |
| 2020-08-14 | 8.9 | 8.75 | 9.2 | 8.7 | -1.69% | 166 | 80,700 | 723,625 |
| 2020-08-13 | 8.5 | 8.9 | 9.4 | 8.35 | +3.49% | 620 | 331,300 | 2,975,860 |
| 2020-08-12 | 8.3 | 8.6 | 9.5 | 8.25 | +2.99% | 494 | 187,700 | 1,658,580 |
| 2020-08-11 | 8.7 | 8.35 | 9.4 | 8.25 | -5.11% | 883 | 460,500 | 3,986,975 |
| 2020-08-10 | 8 | 8.8 | 10.8 | 8 | +10.00% | 4418 | 2,916,700 | 27,695,940 |
| 2020-08-07 | 7.9 | 8 | 8 | 7.85 | 0.00% | 43 | 8,700 | 69,010 |
| 2020-08-06 | 8 | 8 | 8 | 7.85 | 0.00% | 46 | 8,900 | 70,630 |
| 2020-08-05 | 7.9 | 8 | 8 | 7.75 | -0.62% | 60 | 42,900 | 338,135 |
| 2020-08-04 | 7.75 | 8.05 | 8.05 | 7.7 | +2.55% | 82 | 54,200 | 428,035 |
| 2020-08-03 | 7.7 | 7.85 | 7.9 | 7.7 | +1.29% | 68 | 34,700 | 271,475 |
| 2020-07-31 | 7.65 | 7.75 | 7.8 | 7.6 | -0.64% | 120 | 41,000 | 314,080 |
| 2020-07-30 | 7.75 | 7.8 | 8.3 | 7.6 | +0.65% | 468 | 249,900 | 1,987,060 |
| 2020-07-29 | 7.7 | 7.75 | 7.8 | 7.6 | +0.65% | 45 | 19,500 | 149,885 |
| 2020-07-28 | 7.7 | 7.7 | 7.7 | 7.6 | -0.65% | 26 | 13,100 | 100,105 |
| 2020-07-27 | 7.7 | 7.75 | 7.75 | 7.6 | +1.31% | 38 | 13,700 | 105,330 |
| 2020-07-24 | 7.7 | 7.65 | 7.8 | 7.6 | -1.29% | 41 | 11,400 | 87,210 |
| 2020-07-23 | 7.8 | 7.75 | 7.85 | 7.65 | -0.64% | 37 | 12,700 | 98,385 |
| 2020-07-22 | 7.85 | 7.8 | 7.85 | 7.6 | -0.64% | 76 | 22,700 | 174,625 |
| 2020-07-21 | 7.7 | 7.85 | 7.95 | 7.65 | +1.95% | 61 | 25,100 | 196,310 |
| 2020-07-20 | 7.7 | 7.7 | 7.7 | 7.6 | -0.65% | 13 | 3,500 | 26,765 |
| 2020-07-17 | 7.6 | 7.75 | 7.75 | 7.6 | +0.65% | 27 | 8,200 | 63,020 |
| 2020-07-16 | 7.7 | 7.7 | 7.7 | 7.65 | 0.00% | 14 | 2,500 | 19,165 |
| 2020-07-15 | 7.7 | 7.7 | 7.75 | 7.55 | +1.32% | 40 | 13,100 | 99,870 |
| 2020-07-14 | 7.75 | 7.6 | 7.75 | 7.6 | -1.94% | 29 | 9,400 | 71,970 |
| 2020-07-13 | 7.7 | 7.75 | 7.75 | 7.6 | +0.65% | 24 | 11,700 | 89,425 |
| 2020-07-10 | 7.7 | 7.7 | 7.7 | 7.65 | -0.65% | 7 | 2,400 | 18,470 |
| 2020-07-09 | 7.75 | 7.75 | 7.75 | 7.7 | -1.27% | 27 | 8,100 | 62,600 |
| 2020-07-08 | 7.75 | 7.85 | 7.85 | 7.75 | +1.29% | 26 | 10,100 | 78,760 |
| 2020-07-07 | 7.7 | 7.75 | 7.8 | 7.6 | -0.64% | 72 | 25,800 | 197,435 |
| 2020-07-06 | 7.8 | 7.8 | 8 | 7.7 | 0.00% | 112 | 41,500 | 326,265 |
| 2020-07-03 | 7.65 | 7.8 | 7.95 | 7.6 | +3.31% | 102 | 51,100 | 396,390 |
| 2020-07-02 | 7.65 | 7.55 | 7.65 | 7.45 | -1.31% | 74 | 62,600 | 471,055 |
| 2020-06-30 | 7.7 | 7.65 | 7.8 | 7.65 | -1.92% | 26 | 12,700 | 97,420 |
| 2020-06-29 | 7.7 | 7.8 | 7.8 | 7.7 | +1.96% | 32 | 11,100 | 86,040 |
| 2020-06-26 | 7.8 | 7.65 | 7.9 | 7.5 | -1.92% | 103 | 78,400 | 597,390 |
| 2020-06-25 | 7.95 | 7.8 | 7.95 | 7.75 | -1.89% | 38 | 10,500 | 82,045 |
| 2020-06-23 | 7.85 | 7.95 | 8 | 7.85 | +0.63% | 30 | 11,000 | 87,095 |
| 2020-06-22 | 8 | 7.9 | 8 | 7.9 | -0.63% | 17 | 7,100 | 56,575 |
| 2020-06-19 | 7.95 | 7.95 | 7.95 | 7.9 | -0.62% | 20 | 9,900 | 78,545 |
| 2020-06-18 | 8 | 8 | 8.1 | 7.95 | +0.63% | 25 | 8,400 | 67,615 |
| 2020-06-17 | 7.9 | 7.95 | 8.1 | 7.9 | +0.63% | 62 | 21,400 | 171,110 |
| 2020-06-16 | 7.9 | 7.9 | 7.9 | 7.8 | +1.28% | 21 | 4,600 | 36,190 |
| 2020-06-15 | 7.85 | 7.8 | 7.95 | 7.8 | -1.89% | 25 | 16,400 | 128,730 |
| 2020-06-11 | 7.95 | 7.95 | 7.95 | 7.85 | 0.00% | 33 | 28,100 | 221,960 |
| 2020-06-10 | 8 | 7.95 | 8 | 7.9 | -1.24% | 42 | 24,300 | 193,340 |
| 2020-06-09 | 8.05 | 8.05 | 8.2 | 7.95 | 0.00% | 74 | 44,000 | 355,545 |
| 2020-06-08 | 8.3 | 8.05 | 8.3 | 7.45 | -3.01% | 592 | 301,300 | 2,344,295 |
| 2020-06-05 | 8.45 | 8.3 | 8.45 | 8.1 | 0.00% | 89 | 47,200 | 386,595 |
| 2020-06-04 | 8.3 | 8.3 | 8.5 | 8.25 | 0.00% | 59 | 30,400 | 253,035 |
| 2020-06-03 | 8.35 | 8.3 | 8.55 | 8.3 | -1.78% | 52 | 14,600 | 122,045 |
| 2020-06-02 | 8.4 | 8.45 | 9.05 | 8.35 | +1.81% | 196 | 52,000 | 451,425 |
| 2020-06-01 | 8.25 | 8.3 | 8.35 | 8.2 | -0.60% | 20 | 3,000 | 24,760 |
| 2020-05-29 | 8.7 | 8.35 | 8.75 | 8.1 | -2.91% | 124 | 79,900 | 665,225 |
| 2020-05-28 | 7.95 | 8.6 | 9.5 | 7.95 | +7.50% | 791 | 437,800 | 3,860,670 |
| 2020-05-27 | 8.05 | 8 | 8.15 | 8 | -1.84% | 49 | 26,000 | 208,255 |
| 2020-05-26 | 8.1 | 8.15 | 8.15 | 7.9 | +1.24% | 75 | 23,300 | 186,730 |
| 2020-05-25 | 7.9 | 8.05 | 8.05 | 7.9 | +1.26% | 21 | 12,800 | 102,485 |
| 2020-05-22 | 7.75 | 7.95 | 7.95 | 7.75 | 0.00% | 27 | 5,600 | 44,070 |
| 2020-05-21 | 7.85 | 7.95 | 7.95 | 7.75 | 0.00% | 60 | 26,000 | 204,045 |
| 2020-05-20 | 7.9 | 7.95 | 8.05 | 7.9 | -1.24% | 22 | 4,200 | 33,510 |
| 2020-05-19 | 7.8 | 8.05 | 8.45 | 7.75 | +3.87% | 215 | 74,700 | 603,865 |
| 2020-05-18 | 7.95 | 7.75 | 9.75 | 7.7 | -1.90% | 952 | 460,500 | 3,974,655 |
| 2020-05-15 | 7.65 | 7.9 | 8.25 | 7.65 | +1.28% | 100 | 35,800 | 285,335 |
| 2020-05-14 | 7.7 | 7.8 | 7.85 | 7.65 | -0.64% | 8 | 1,600 | 12,395 |
| 2020-05-13 | 7.9 | 7.85 | 7.9 | 7.7 | +0.64% | 15 | 2,400 | 18,620 |
| 2020-05-12 | 7.9 | 7.8 | 8.15 | 7.75 | -2.50% | 34 | 9,800 | 77,525 |
| 2020-05-08 | 7.9 | 8 | 8 | 7.9 | 0.00% | 5 | 700 | 5,590 |
| 2020-05-07 | 7.95 | 8 | 8.25 | 7.55 | +1.27% | 107 | 25,700 | 202,980 |
| 2020-05-06 | 7.95 | 7.9 | 8 | 7.65 | -1.25% | 41 | 12,900 | 100,665 |
| 2020-05-05 | 7.85 | 8 | 8.05 | 7.6 | +1.27% | 109 | 30,100 | 234,500 |
| 2020-05-04 | 7.55 | 7.9 | 8.45 | 7.55 | +3.27% | 354 | 162,800 | 1,306,030 |
| 2020-04-30 | 7.8 | 7.65 | 7.85 | 7.55 | -1.92% | 79 | 23,900 | 182,880 |
| 2020-04-29 | 8.1 | 7.8 | 8.1 | 7.6 | -3.11% | 192 | 123,900 | 964,440 |
| 2020-04-28 | 8.2 | 8.05 | 8.25 | 7.9 | -4.17% | 455 | 247,400 | 1,988,360 |
| 2020-04-27 | 7.1 | 8.4 | 9.85 | 7 | +15.07% | 2296 | 1,322,500 | 11,553,135 |
| 2020-04-24 | 7.4 | 7.3 | 7.4 | 7.2 | -1.35% | 8 | 1,500 | 10,930 |
| 2020-04-23 | 7.4 | 7.4 | 7.4 | 7.4 | +0.68% | 2 | 200 | 1,480 |
| 2020-04-22 | 7.3 | 7.35 | 7.4 | 7.2 | +1.38% | 20 | 4,100 | 29,945 |
| 2020-04-21 | 7.25 | 7.25 | 7.35 | 7.1 | -1.36% | 21 | 4,900 | 35,170 |
| 2020-04-20 | 7.5 | 7.35 | 7.5 | 7.25 | 0.00% | 13 | 3,800 | 27,930 |
| 2020-04-17 | 7.15 | 7.35 | 7.4 | 7.15 | -1.34% | 49 | 12,100 | 88,080 |
| 2020-04-16 | 7.15 | 7.45 | 7.5 | 7.15 | +0.68% | 34 | 14,600 | 106,330 |
| 2020-04-15 | 7.6 | 7.4 | 7.6 | 7.15 | -3.27% | 50 | 26,100 | 188,685 |
| 2020-04-14 | 7.6 | 7.65 | 7.8 | 7.55 | 0.00% | 34 | 10,500 | 80,385 |
| 2020-04-13 | 7.85 | 7.65 | 7.85 | 7.6 | -2.55% | 14 | 11,200 | 85,730 |
| 2020-04-10 | 7.35 | 7.85 | 8.1 | 7.35 | +5.37% | 153 | 62,400 | 489,545 |
| 2020-04-09 | 7.45 | 7.45 | 7.55 | 7.35 | +0.68% | 53 | 25,300 | 188,770 |
| 2020-04-08 | 7.75 | 7.4 | 7.75 | 7.2 | -3.90% | 76 | 20,700 | 152,150 |
| 2020-04-07 | 7.7 | 7.7 | 7.85 | 7.5 | -0.65% | 78 | 54,500 | 415,765 |
| 2020-04-06 | 7.35 | 7.75 | 7.95 | 7.3 | +5.44% | 118 | 65,400 | 498,625 |
| 2020-04-03 | 7.15 | 7.35 | 7.45 | 7.05 | +0.68% | 77 | 37,000 | 268,330 |
| 2020-04-02 | 7.1 | 7.3 | 7.45 | 7.05 | 0.00% | 39 | 20,400 | 147,850 |
| 2020-04-01 | 7.4 | 7.3 | 7.5 | 7.05 | -0.68% | 44 | 32,100 | 230,660 |
| 2020-03-31 | 7.5 | 7.35 | 7.6 | 7.05 | -0.68% | 78 | 23,600 | 174,260 |
| 2020-03-30 | 7.05 | 7.4 | 7.7 | 7 | +5.71% | 54 | 11,900 | 89,375 |
| 2020-03-27 | 7.35 | 7 | 7.35 | 7 | -4.76% | 19 | 1,900 | 13,710 |
| 2020-03-26 | 7.35 | 7.35 | 7.35 | 7.35 | +2.80% | 3 | 3,900 | 28,665 |
| 2020-03-25 | 7.6 | 7.15 | 7.6 | 7 | -3.38% | 26 | 3,300 | 24,355 |
| 2020-03-24 | 6.65 | 7.4 | 7.8 | 6.6 | -2.63% | 56 | 17,600 | 129,225 |
| 2020-03-23 | 7.65 | 7.6 | 7.7 | 7.1 | +0.66% | 16 | 3,900 | 29,295 |
| 2020-03-20 | 7.15 | 7.55 | 7.85 | 7.15 | +5.59% | 31 | 5,300 | 40,045 |
| 2020-03-19 | 7.1 | 7.15 | 7.15 | 7 | 0.00% | 21 | 6,700 | 47,655 |
| 2020-03-18 | 7.15 | 7.15 | 7.25 | 6.8 | -7.14% | 72 | 33,400 | 234,110 |
| 2020-03-17 | 7.8 | 7.7 | 7.85 | 7.5 | -2.53% | 19 | 5,000 | 38,470 |
| 2020-03-16 | 7.65 | 7.9 | 8.2 | 6.4 | -1.86% | 101 | 40,600 | 299,260 |
| 2020-03-13 | 8 | 8.05 | 8.15 | 7.85 | -0.62% | 23 | 7,400 | 59,100 |
| 2020-03-12 | 8.15 | 8.1 | 8.7 | 7.55 | -3.57% | 67 | 28,100 | 236,285 |
| 2020-03-11 | 8.2 | 8.4 | 8.55 | 8.1 | +4.35% | 27 | 9,200 | 77,205 |
| 2020-03-10 | 8.05 | 8.05 | 8.6 | 7.05 | -5.29% | 47 | 22,100 | 172,000 |
| 2020-03-06 | 8.4 | 8.5 | 8.5 | 8.3 | 0.00% | 35 | 21,600 | 181,335 |
| 2020-03-05 | 8.55 | 8.5 | 8.6 | 8.4 | -0.58% | 53 | 30,800 | 259,660 |
| 2020-03-04 | 8.4 | 8.55 | 8.55 | 8.2 | +1.79% | 72 | 65,000 | 543,865 |
| 2020-03-03 | 8.65 | 8.4 | 8.65 | 8.35 | -1.75% | 94 | 66,800 | 565,035 |
| 2020-03-02 | 8.5 | 8.55 | 8.85 | 8.2 | -0.58% | 166 | 61,600 | 526,530 |
| 2020-02-28 | 8.35 | 8.6 | 9.25 | 8.2 | +4.88% | 502 | 321,800 | 2,779,910 |
| 2020-02-27 | 8.2 | 8.2 | 9.8 | 8.15 | 0.00% | 1399 | 723,700 | 6,610,630 |
| 2020-02-26 | 8.5 | 8.2 | 8.5 | 7.85 | -3.53% | 307 | 102,200 | 828,415 |
| 2020-02-25 | 8.8 | 8.5 | 8.8 | 8.25 | -4.49% | 314 | 106,100 | 904,040 |
| 2020-02-21 | 10.35 | 8.9 | 10.35 | 8.4 | -15.24% | 1275 | 786,600 | 7,071,050 |
| 2020-02-20 | 8.45 | 10.5 | 11.65 | 8.45 | +25.75% | 5086 | 3,127,000 | 33,588,330 |
| 2020-02-19 | 8.05 | 8.35 | 8.5 | 8.05 | +1.83% | 90 | 40,800 | 339,815 |
| 2020-02-18 | 8.3 | 8.2 | 8.5 | 8 | -2.96% | 127 | 33,000 | 271,435 |
| 2020-02-17 | 8.95 | 8.45 | 9.1 | 8.2 | -5.06% | 336 | 137,300 | 1,164,345 |
| 2020-02-14 | 9.05 | 8.9 | 10.85 | 8.65 | -3.26% | 864 | 370,800 | 3,480,900 |
| 2020-02-13 | 8.95 | 9.2 | 10.85 | 8.6 | +3.95% | 678 | 241,600 | 2,322,925 |
| 2020-02-12 | 10.45 | 8.85 | 12 | 8.55 | -6.84% | 1238 | 638,400 | 6,889,675 |
| 2020-02-11 | 6.85 | 9.5 | 9.5 | 6.85 | +39.71% | 1542 | 805,500 | 6,942,325 |
| 2020-02-10 | 7.05 | 6.8 | 7.05 | 6.75 | -1.45% | 13 | 4,900 | 33,980 |
| 2020-02-07 | 7.05 | 6.9 | 7.05 | 6.75 | 0.00% | 12 | 18,900 | 131,480 |
| 2020-02-06 | 6.9 | 6.9 | 6.95 | 6.9 | 0.00% | 9 | 18,500 | 128,295 |
| 2020-02-05 | 6.75 | 6.9 | 6.9 | 6.75 | +1.47% | 11 | 4,600 | 31,325 |
| 2020-02-04 | 6.7 | 6.8 | 6.9 | 6.7 | +0.74% | 8 | 3,500 | 23,790 |
| 2020-02-03 | 6.8 | 6.75 | 6.9 | 6.75 | -1.46% | 9 | 2,100 | 14,320 |
| 2020-01-31 | 6.9 | 6.85 | 6.95 | 6.85 | -0.72% | 4 | 1,000 | 6,900 |
| 2020-01-30 | 6.8 | 6.9 | 6.9 | 6.75 | +1.47% | 6 | 1,400 | 9,545 |
| 2020-01-29 | 6.85 | 6.8 | 6.95 | 6.8 | +0.74% | 8 | 1,700 | 11,660 |
| 2020-01-28 | 6.85 | 6.75 | 6.85 | 6.75 | -1.46% | 3 | 300 | 2,040 |
| 2020-01-27 | 6.6 | 6.85 | 6.85 | 6.55 | 0.00% | 25 | 10,300 | 68,850 |
| 2020-01-24 | 6.65 | 6.85 | 7 | 6.65 | 0.00% | 24 | 11,200 | 77,635 |
| 2020-01-23 | 6.8 | 6.85 | 7 | 6.8 | +0.74% | 27 | 7,600 | 52,395 |
| 2020-01-22 | 7.05 | 6.8 | 7.05 | 6.8 | -0.73% | 21 | 7,700 | 52,635 |
| 2020-01-21 | 6.95 | 6.85 | 7 | 6.85 | -2.14% | 10 | 6,600 | 46,030 |
| 2020-01-20 | 6.95 | 7 | 7 | 6.75 | +2.19% | 23 | 9,200 | 63,330 |
| 2020-01-17 | 6.85 | 6.85 | 6.9 | 6.55 | -0.72% | 68 | 49,300 | 333,175 |
| 2020-01-16 | 7.05 | 6.9 | 7.1 | 6.9 | +0.73% | 21 | 5,100 | 35,780 |
| 2020-01-15 | 6.8 | 6.85 | 7.35 | 6.55 | +2.24% | 84 | 46,600 | 329,235 |
| 2020-01-14 | 6.8 | 6.7 | 6.8 | 6.7 | -0.74% | 9 | 3,300 | 22,150 |
| 2020-01-13 | 6.65 | 6.75 | 6.75 | 6.65 | +1.50% | 19 | 21,200 | 141,885 |
| 2020-01-10 | 6.55 | 6.65 | 6.65 | 6.55 | +1.53% | 4 | 1,100 | 7,260 |
| 2020-01-09 | 6.6 | 6.55 | 6.6 | 6.3 | -1.50% | 41 | 12,900 | 83,510 |
| 2020-01-08 | 6.65 | 6.65 | 6.7 | 6.45 | -0.75% | 39 | 11,300 | 74,245 |
| 2020-01-06 | 6.7 | 6.7 | 6.8 | 6.6 | -1.47% | 24 | 14,600 | 97,315 |
| 2020-01-03 | 6.8 | 6.8 | 6.85 | 6.8 | 0.00% | 5 | 1,600 | 10,920 |