Магаданэнерго
MAGE
2.735 ₽ -1.08% ↓История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 2.98 | 3.235 | 3.5 | 2.935 | +8.01% | 55 | 259,000 | 779,955 |
| 2018-12-28 | 3.1 | 2.995 | 3.1 | 2.895 | -1.80% | 17 | 66,000 | 192,865 |
| 2018-12-27 | 3.185 | 3.05 | 3.255 | 2.885 | -3.94% | 28 | 40,000 | 118,640 |
| 2018-12-26 | 2.81 | 3.175 | 3.18 | 2.79 | +15.04% | 33 | 99,000 | 287,220 |
| 2018-12-25 | 2.525 | 2.76 | 2.765 | 2.52 | +0.36% | 17 | 73,000 | 199,850 |
| 2018-12-24 | 2.905 | 2.75 | 2.95 | 2.75 | +3.00% | 8 | 10,000 | 28,645 |
| 2018-12-21 | 2.74 | 2.67 | 2.785 | 2.67 | -1.11% | 15 | 40,000 | 109,305 |
| 2018-12-20 | 2.9 | 2.7 | 2.9 | 2.6 | -3.91% | 20 | 125,000 | 335,340 |
| 2018-12-19 | 2.8 | 2.81 | 2.81 | 2.7 | +3.31% | 26 | 110,000 | 304,715 |
| 2018-12-18 | 2.655 | 2.72 | 2.735 | 2.61 | +0.74% | 22 | 187,000 | 505,135 |
| 2018-12-17 | 2.535 | 2.7 | 2.89 | 2.535 | +7.14% | 59 | 123,000 | 334,605 |
| 2018-12-14 | 2.55 | 2.52 | 2.895 | 2.365 | +0.80% | 86 | 201,000 | 524,990 |
| 2018-12-13 | 2.41 | 2.5 | 2.67 | 2.4 | +4.17% | 41 | 214,000 | 521,450 |
| 2018-12-12 | 2.255 | 2.4 | 2.405 | 2.255 | +7.14% | 37 | 106,000 | 246,850 |
| 2018-12-11 | 2.22 | 2.24 | 2.25 | 2.135 | +1.82% | 28 | 81,000 | 180,170 |
| 2018-12-10 | 2.2 | 2.2 | 2.2 | 2.2 | +0.92% | 6 | 24,000 | 52,800 |
| 2018-12-07 | 2.145 | 2.18 | 2.18 | 2.145 | +1.40% | 7 | 7,000 | 15,130 |
| 2018-12-05 | 2.2 | 2.15 | 2.2 | 2.07 | -0.92% | 5 | 5,000 | 10,820 |
| 2018-12-04 | 2.17 | 2.17 | 2.17 | 2.17 | +4.58% | 1 | 1,000 | 2,170 |
| 2018-12-03 | 2.075 | 2.075 | 2.075 | 2.075 | -2.35% | 1 | 1,000 | 2,075 |
| 2018-11-29 | 2.125 | 2.125 | 2.125 | 2.125 | -1.16% | 1 | 1,000 | 2,125 |
| 2018-11-28 | 2.12 | 2.15 | 2.15 | 2.12 | +1.42% | 10 | 50,000 | 107,085 |
| 2018-11-27 | 2.12 | 2.12 | 2.12 | 2.12 | +0.47% | 2 | 5,000 | 10,600 |
| 2018-11-22 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 1 | 1,000 | 2,110 |
| 2018-11-21 | 2.11 | 2.11 | 2.11 | 2.11 | +0.48% | 2 | 6,000 | 12,660 |
| 2018-11-20 | 2.1 | 2.1 | 2.12 | 2.1 | +0.24% | 6 | 7,000 | 14,740 |
| 2018-11-19 | 2.12 | 2.095 | 2.15 | 2.095 | -5.20% | 8 | 18,000 | 37,930 |
| 2018-11-16 | 2.16 | 2.21 | 2.21 | 2.155 | -0.67% | 3 | 3,000 | 6,525 |
| 2018-11-15 | 2.215 | 2.225 | 2.29 | 2.135 | -1.55% | 12 | 18,000 | 39,525 |
| 2018-11-14 | 2.24 | 2.26 | 2.57 | 2.2 | +5.12% | 132 | 414,000 | 968,260 |
| 2018-11-13 | 2.1 | 2.15 | 2.2 | 2.1 | -4.44% | 10 | 15,000 | 31,735 |
| 2018-11-09 | 2.25 | 2.25 | 2.25 | 2.25 | +0.90% | 1 | 1,000 | 2,250 |
| 2018-11-08 | 2.19 | 2.23 | 2.265 | 2.105 | 0.00% | 4 | 4,000 | 8,790 |
| 2018-11-07 | 2.015 | 2.23 | 2.24 | 2.015 | +5.69% | 22 | 65,000 | 141,800 |
| 2018-11-06 | 2.17 | 2.11 | 2.17 | 1.985 | -2.76% | 21 | 68,000 | 141,890 |
| 2018-11-02 | 2.02 | 2.17 | 2.17 | 2.02 | -0.69% | 5 | 6,000 | 12,620 |
| 2018-11-01 | 2.28 | 2.185 | 2.28 | 2.18 | -0.23% | 5 | 32,000 | 70,235 |
| 2018-10-29 | 2.15 | 2.19 | 2.19 | 2.15 | +1.86% | 2 | 3,000 | 6,490 |
| 2018-10-26 | 2.29 | 2.15 | 2.33 | 2.1 | -0.46% | 17 | 25,000 | 54,350 |
| 2018-10-25 | 2.26 | 2.16 | 2.26 | 2.16 | -1.37% | 2 | 2,000 | 4,420 |
| 2018-10-24 | 2.28 | 2.19 | 2.28 | 2.09 | -0.45% | 12 | 26,000 | 56,830 |
| 2018-10-23 | 2.11 | 2.2 | 2.28 | 2.03 | 0.00% | 26 | 61,000 | 130,330 |
| 2018-10-22 | 2.23 | 2.2 | 2.39 | 2.13 | -0.90% | 18 | 71,000 | 155,740 |
| 2018-10-19 | 2.19 | 2.22 | 2.22 | 2.18 | -2.20% | 4 | 28,000 | 61,350 |
| 2018-10-18 | 2.27 | 2.27 | 2.27 | 2.27 | +3.18% | 1 | 1,000 | 2,270 |
| 2018-10-17 | 2.18 | 2.2 | 2.29 | 2.18 | +0.46% | 11 | 97,000 | 213,050 |
| 2018-10-16 | 2.39 | 2.19 | 2.39 | 2.16 | -4.37% | 11 | 20,000 | 44,390 |
| 2018-10-15 | 2.21 | 2.29 | 2.3 | 2.14 | +5.05% | 28 | 130,000 | 287,340 |
| 2018-10-12 | 2.07 | 2.18 | 2.27 | 2.05 | +7.39% | 48 | 280,000 | 603,050 |
| 2018-10-11 | 1.99 | 2.03 | 2.03 | 1.93 | -1.46% | 6 | 8,000 | 15,910 |
| 2018-10-10 | 2.04 | 2.06 | 2.06 | 2.02 | -1.44% | 5 | 5,000 | 10,190 |
| 2018-10-09 | 2.14 | 2.09 | 2.39 | 2.01 | +2.96% | 24 | 39,000 | 83,130 |
| 2018-10-08 | 2.03 | 2.03 | 2.03 | 2.03 | -2.40% | 2 | 2,000 | 4,060 |
| 2018-10-04 | 2.26 | 2.08 | 2.26 | 2.02 | -2.80% | 18 | 29,000 | 60,180 |
| 2018-10-03 | 2.04 | 2.14 | 2.21 | 2.02 | +2.88% | 35 | 189,000 | 394,910 |
| 2018-10-02 | 2.04 | 2.08 | 2.08 | 2.04 | +4.52% | 5 | 5,000 | 10,290 |
| 2018-10-01 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 1 | 1,000 | 1,990 |
| 2018-09-28 | 2.1 | 2.03 | 2.1 | 1.87 | -1.93% | 30 | 44,000 | 89,290 |
| 2018-09-27 | 2.06 | 2.07 | 2.13 | 1.79 | +6.15% | 114 | 326,000 | 604,590 |
| 2018-09-26 | 2.05 | 1.95 | 2.05 | 1.95 | -5.34% | 12 | 29,000 | 57,200 |
| 2018-09-25 | 2.08 | 2.06 | 2.08 | 1.98 | -0.96% | 17 | 51,000 | 102,960 |
| 2018-09-24 | 2.14 | 2.08 | 2.14 | 2.07 | -2.80% | 3 | 6,000 | 12,520 |
| 2018-09-21 | 2.23 | 2.14 | 2.23 | 2.06 | -3.17% | 18 | 45,000 | 93,520 |
| 2018-09-20 | 2.11 | 2.21 | 2.23 | 2.1 | +2.79% | 11 | 16,000 | 34,240 |
| 2018-09-19 | 2.3 | 2.15 | 2.3 | 2 | -3.15% | 42 | 70,000 | 144,730 |
| 2018-09-18 | 2.18 | 2.22 | 2.39 | 2.09 | +1.83% | 28 | 58,000 | 128,830 |
| 2018-09-17 | 2.13 | 2.18 | 2.2 | 2.13 | +1.40% | 8 | 13,000 | 28,180 |
| 2018-09-12 | 2.15 | 2.15 | 2.15 | 2.15 | +2.87% | 1 | 1,000 | 2,150 |
| 2018-09-11 | 1.93 | 2.09 | 2.1 | 1.92 | +5.03% | 25 | 36,000 | 72,300 |
| 2018-09-10 | 1.92 | 1.99 | 2.02 | 1.92 | -0.50% | 17 | 35,000 | 69,740 |
| 2018-09-07 | 1.96 | 2 | 2 | 1.91 | +2.04% | 24 | 35,000 | 69,400 |
| 2018-09-06 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 1 | 1,000 | 1,960 |
| 2018-09-03 | 1.95 | 1.96 | 1.96 | 1.95 | +0.51% | 2 | 2,000 | 3,910 |
| 2018-08-31 | 1.94 | 1.95 | 1.95 | 1.94 | +0.52% | 2 | 2,000 | 3,890 |
| 2018-08-23 | 1.92 | 1.94 | 1.95 | 1.92 | +0.52% | 7 | 14,000 | 26,960 |
| 2018-08-22 | 1.92 | 1.93 | 1.93 | 1.92 | +1.05% | 4 | 37,000 | 71,080 |
| 2018-08-21 | 1.9 | 1.91 | 1.91 | 1.9 | +0.53% | 3 | 3,000 | 5,720 |
| 2018-08-17 | 1.9 | 1.9 | 1.9 | 1.9 | 0.00% | 1 | 1,000 | 1,900 |
| 2018-08-15 | 1.83 | 1.9 | 1.9 | 1.82 | +2.15% | 9 | 13,000 | 23,950 |
| 2018-08-14 | 1.91 | 1.86 | 1.92 | 1.86 | -2.11% | 11 | 36,000 | 68,570 |
| 2018-08-13 | 1.83 | 1.9 | 1.9 | 1.83 | 0.00% | 3 | 3,000 | 5,580 |
| 2018-08-10 | 1.9 | 1.9 | 1.91 | 1.82 | 0.00% | 5 | 26,000 | 49,260 |
| 2018-08-08 | 1.88 | 1.9 | 1.9 | 1.82 | -2.06% | 9 | 15,000 | 27,930 |
| 2018-08-01 | 1.91 | 1.94 | 1.94 | 1.91 | -3.00% | 2 | 3,000 | 5,760 |
| 2018-07-31 | 1.99 | 2 | 2 | 1.99 | +0.50% | 2 | 2,000 | 3,990 |
| 2018-07-30 | 1.95 | 1.99 | 2 | 1.9 | +3.65% | 9 | 9,000 | 17,690 |
| 2018-07-27 | 1.9 | 1.92 | 1.92 | 1.9 | +1.05% | 4 | 8,000 | 15,280 |
| 2018-07-26 | 1.88 | 1.9 | 1.94 | 1.88 | +3.26% | 9 | 9,000 | 17,070 |
| 2018-07-25 | 1.98 | 1.84 | 1.98 | 1.84 | -4.17% | 17 | 19,000 | 35,740 |
| 2018-07-24 | 2 | 1.92 | 2 | 1.92 | -3.03% | 11 | 21,000 | 40,690 |
| 2018-07-23 | 2 | 1.98 | 2 | 1.98 | -2.94% | 5 | 5,000 | 9,940 |
| 2018-07-20 | 2 | 2.04 | 2.04 | 2 | 0.00% | 2 | 4,000 | 8,040 |
| 2018-07-19 | 2.08 | 2.04 | 2.08 | 2 | -2.86% | 27 | 45,000 | 90,690 |
| 2018-07-17 | 2.12 | 2.1 | 2.12 | 2.07 | 0.00% | 3 | 3,000 | 6,290 |
| 2018-07-16 | 1.95 | 2.1 | 2.1 | 1.95 | +0.96% | 8 | 16,000 | 33,170 |
| 2018-07-13 | 2.09 | 2.08 | 2.09 | 2.08 | -0.48% | 3 | 4,000 | 8,350 |
| 2018-07-12 | 2.11 | 2.09 | 2.11 | 2.05 | +1.46% | 4 | 13,000 | 26,780 |
| 2018-07-11 | 2.04 | 2.06 | 2.11 | 2 | +3.52% | 18 | 48,000 | 96,750 |
| 2018-07-10 | 2.01 | 1.99 | 2.01 | 1.99 | -0.50% | 5 | 7,000 | 14,000 |
| 2018-07-09 | 2.05 | 2 | 2.05 | 2 | 0.00% | 10 | 12,000 | 24,220 |
| 2018-07-06 | 2.05 | 2 | 2.09 | 2 | -4.76% | 27 | 61,000 | 122,830 |
| 2018-07-04 | 2.1 | 2.1 | 2.1 | 2.1 | 0.00% | 2 | 2,000 | 4,200 |
| 2018-07-03 | 2.09 | 2.1 | 2.1 | 2.09 | 0.00% | 3 | 4,000 | 8,390 |
| 2018-07-02 | 2.07 | 2.1 | 2.1 | 2.05 | -0.94% | 13 | 36,000 | 74,410 |
| 2018-06-29 | 2.08 | 2.12 | 2.12 | 2.07 | +0.47% | 8 | 11,000 | 22,830 |
| 2018-06-28 | 2.17 | 2.11 | 2.17 | 2.11 | -1.86% | 3 | 3,000 | 6,410 |
| 2018-06-27 | 2.15 | 2.15 | 2.2 | 2.08 | -4.87% | 13 | 22,000 | 46,250 |
| 2018-06-25 | 2.15 | 2.26 | 2.26 | 2.15 | +0.44% | 2 | 3,000 | 6,670 |
| 2018-06-22 | 2.17 | 2.25 | 2.25 | 2.17 | +3.69% | 9 | 22,000 | 48,600 |
| 2018-06-21 | 2.17 | 2.17 | 2.17 | 2.07 | +2.36% | 7 | 7,000 | 14,860 |
| 2018-06-20 | 2.12 | 2.12 | 2.12 | 2.12 | -3.20% | 1 | 1,000 | 2,120 |
| 2018-06-19 | 2.19 | 2.19 | 2.19 | 2.19 | +0.46% | 1 | 1,000 | 2,190 |
| 2018-06-18 | 2.16 | 2.18 | 2.22 | 2.12 | -0.91% | 19 | 48,000 | 102,540 |
| 2018-06-14 | 2.31 | 2.2 | 2.31 | 2.2 | -4.35% | 15 | 26,000 | 57,980 |
| 2018-06-11 | 2.3 | 2.3 | 2.3 | 2.3 | +0.44% | 1 | 40,000 | 92,000 |
| 2018-06-07 | 2.29 | 2.29 | 2.29 | 2.29 | +0.88% | 1 | 1,000 | 2,290 |
| 2018-06-05 | 2.25 | 2.27 | 2.27 | 2.22 | +0.44% | 9 | 16,000 | 35,710 |
| 2018-06-04 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | 3 | 3,000 | 6,780 |
| 2018-06-01 | 2.29 | 2.27 | 2.29 | 2.27 | -1.73% | 2 | 2,000 | 4,560 |
| 2018-05-30 | 2.31 | 2.31 | 2.31 | 2.31 | +0.43% | 1 | 1,000 | 2,310 |
| 2018-05-29 | 2.33 | 2.3 | 2.33 | 2.3 | -2.95% | 4 | 7,000 | 16,150 |
| 2018-05-28 | 2.4 | 2.37 | 2.58 | 2.25 | -1.66% | 59 | 144,000 | 342,370 |
| 2018-05-25 | 2.36 | 2.41 | 2.41 | 2.11 | +4.78% | 31 | 50,000 | 111,870 |
| 2018-05-24 | 2.14 | 2.3 | 2.38 | 2.14 | +4.55% | 33 | 232,000 | 532,240 |
| 2018-05-22 | 2.13 | 2.2 | 2.2 | 2.13 | +2.80% | 3 | 5,000 | 10,720 |
| 2018-05-18 | 2.25 | 2.14 | 2.25 | 2.14 | -2.28% | 6 | 10,000 | 21,870 |
| 2018-05-17 | 2.3 | 2.19 | 2.3 | 2.19 | -3.10% | 3 | 3,000 | 6,680 |
| 2018-05-16 | 2.26 | 2.26 | 2.26 | 2.26 | +2.73% | 1 | 1,000 | 2,260 |
| 2018-05-15 | 2.18 | 2.2 | 2.2 | 2.18 | +0.46% | 7 | 184,000 | 403,000 |
| 2018-05-14 | 2.3 | 2.19 | 2.3 | 2.12 | -0.45% | 21 | 31,000 | 66,620 |
| 2018-05-11 | 2.18 | 2.2 | 2.2 | 2.18 | -5.17% | 2 | 2,000 | 4,380 |
| 2018-05-10 | 2.32 | 2.32 | 2.32 | 2.32 | +4.04% | 1 | 1,000 | 2,320 |
| 2018-05-08 | 2.23 | 2.23 | 2.35 | 2.19 | +3.72% | 8 | 44,000 | 96,760 |
| 2018-05-07 | 2.18 | 2.15 | 2.23 | 2.15 | -0.46% | 10 | 78,000 | 167,880 |
| 2018-05-04 | 2.2 | 2.16 | 2.29 | 2.13 | +1.41% | 17 | 17,000 | 37,130 |
| 2018-05-03 | 2.22 | 2.13 | 2.25 | 2.06 | -2.29% | 17 | 42,000 | 92,030 |
| 2018-05-02 | 2.19 | 2.18 | 2.28 | 2.11 | +0.93% | 18 | 38,000 | 80,890 |
| 2018-04-30 | 2.13 | 2.16 | 2.16 | 2.13 | -1.82% | 2 | 2,000 | 4,290 |
| 2018-04-28 | 2.29 | 2.2 | 2.29 | 2.13 | 0.00% | 17 | 55,000 | 119,570 |
| 2018-04-27 | 2.24 | 2.2 | 2.24 | 2.13 | 0.00% | 28 | 40,000 | 87,440 |
| 2018-04-26 | 2.16 | 2.2 | 2.2 | 2.12 | -3.08% | 17 | 101,000 | 214,270 |
| 2018-04-25 | 2.3 | 2.27 | 2.3 | 2.16 | -2.16% | 7 | 47,000 | 107,320 |
| 2018-04-24 | 2.32 | 2.32 | 2.32 | 2.32 | +1.75% | 1 | 1,000 | 2,320 |
| 2018-04-23 | 2.27 | 2.28 | 2.28 | 2.27 | +0.44% | 2 | 2,000 | 4,550 |
| 2018-04-20 | 2.26 | 2.27 | 2.27 | 2.26 | +0.44% | 3 | 3,000 | 6,790 |
| 2018-04-19 | 2.2 | 2.26 | 2.26 | 2.15 | +3.67% | 14 | 35,000 | 77,400 |
| 2018-04-18 | 2.33 | 2.18 | 2.33 | 2.1 | -2.68% | 42 | 125,000 | 272,480 |
| 2018-04-17 | 2.27 | 2.24 | 2.35 | 2.21 | -0.88% | 10 | 10,000 | 22,500 |
| 2018-04-16 | 2.14 | 2.26 | 2.3 | 2.08 | -3.00% | 17 | 20,000 | 43,960 |
| 2018-04-12 | 2.25 | 2.33 | 2.35 | 2.25 | +2.19% | 18 | 47,000 | 109,170 |
| 2018-04-11 | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 2 | 7,000 | 15,960 |
| 2018-04-10 | 2.23 | 2.28 | 2.28 | 2.23 | +3.64% | 8 | 8,000 | 18,050 |
| 2018-04-09 | 2.31 | 2.2 | 2.45 | 2.2 | -0.45% | 12 | 12,000 | 27,070 |
| 2018-04-06 | 2.3 | 2.21 | 2.33 | 2.2 | -3.91% | 34 | 66,000 | 147,480 |
| 2018-04-05 | 2.27 | 2.3 | 2.3 | 2.27 | +0.44% | 8 | 14,000 | 31,960 |
| 2018-04-04 | 2.3 | 2.29 | 2.3 | 2.27 | -0.87% | 6 | 44,000 | 100,270 |
| 2018-04-02 | 2.24 | 2.31 | 2.31 | 2.21 | +1.76% | 5 | 8,000 | 17,830 |
| 2018-03-29 | 2.25 | 2.27 | 2.29 | 2.25 | -1.30% | 3 | 3,000 | 6,810 |
| 2018-03-27 | 2.29 | 2.3 | 2.3 | 2.29 | +0.88% | 2 | 2,000 | 4,590 |
| 2018-03-26 | 2.25 | 2.28 | 2.28 | 2.24 | +1.33% | 4 | 4,000 | 9,040 |
| 2018-03-23 | 2.28 | 2.25 | 2.28 | 2.23 | -2.60% | 12 | 17,000 | 38,340 |
| 2018-03-22 | 2.3 | 2.31 | 2.31 | 2.3 | +0.43% | 2 | 2,000 | 4,610 |
| 2018-03-21 | 2.28 | 2.3 | 2.3 | 2.22 | +1.32% | 16 | 18,000 | 40,820 |
| 2018-03-20 | 2.29 | 2.27 | 2.33 | 2.21 | -0.44% | 52 | 65,000 | 146,790 |
| 2018-03-19 | 2.31 | 2.28 | 2.32 | 2.25 | -0.87% | 18 | 24,000 | 54,830 |
| 2018-03-16 | 2.25 | 2.3 | 2.3 | 2.25 | +4.55% | 14 | 20,000 | 45,550 |
| 2018-03-15 | 2.36 | 2.2 | 2.36 | 1.9 | -7.17% | 36 | 48,000 | 105,610 |
| 2018-03-14 | 2.4 | 2.37 | 2.4 | 2.37 | +1.72% | 2 | 2,000 | 4,770 |
| 2018-03-13 | 2.38 | 2.33 | 2.39 | 2.33 | -2.92% | 17 | 99,000 | 235,440 |
| 2018-03-09 | 2.44 | 2.4 | 2.44 | 2.35 | -2.83% | 22 | 25,000 | 59,740 |
| 2018-03-07 | 2.46 | 2.47 | 2.47 | 2.45 | +4.22% | 9 | 44,000 | 108,630 |
| 2018-03-06 | 2.4 | 2.37 | 2.47 | 2.36 | -1.66% | 19 | 32,000 | 77,320 |
| 2018-03-05 | 2.41 | 2.41 | 2.45 | 2.38 | +0.42% | 21 | 28,000 | 67,710 |
| 2018-03-02 | 2.39 | 2.4 | 2.78 | 2.3 | +4.35% | 317 | 466,000 | 1,194,570 |
| 2018-03-01 | 2.28 | 2.3 | 2.3 | 2.28 | +0.88% | 8 | 14,000 | 32,120 |
| 2018-02-28 | 2.25 | 2.28 | 2.28 | 2.25 | +3.64% | 7 | 12,000 | 27,100 |
| 2018-02-27 | 2.37 | 2.2 | 2.38 | 2.2 | -7.17% | 57 | 127,000 | 283,990 |
| 2018-02-26 | 2.37 | 2.37 | 2.37 | 2.37 | +0.85% | 1 | 1,000 | 2,370 |
| 2018-02-22 | 2.28 | 2.35 | 2.36 | 2.28 | +3.52% | 11 | 14,000 | 32,530 |
| 2018-02-21 | 2.25 | 2.27 | 2.3 | 2.2 | +0.44% | 9 | 9,000 | 20,210 |
| 2018-02-20 | 2.45 | 2.26 | 2.45 | 2.24 | -6.61% | 37 | 55,000 | 125,080 |
| 2018-02-19 | 2.4 | 2.42 | 2.45 | 2.24 | -0.41% | 30 | 35,000 | 81,180 |
| 2018-02-16 | 2.43 | 2.43 | 2.43 | 2.43 | -3.19% | 1 | 1,000 | 2,430 |
| 2018-02-14 | 2.53 | 2.51 | 2.53 | 2.48 | +0.40% | 4 | 4,000 | 10,010 |
| 2018-02-12 | 2.5 | 2.5 | 2.5 | 2.5 | +0.81% | 1 | 1,000 | 2,500 |
| 2018-02-08 | 2.52 | 2.48 | 2.52 | 2.37 | +3.33% | 10 | 13,000 | 31,780 |
| 2018-02-07 | 2.53 | 2.4 | 2.53 | 2.38 | -4.38% | 17 | 40,000 | 97,000 |
| 2018-02-06 | 2.47 | 2.51 | 2.51 | 2.47 | +1.21% | 2 | 3,000 | 7,450 |
| 2018-01-31 | 2.54 | 2.48 | 2.54 | 2.45 | -0.80% | 9 | 11,000 | 27,280 |
| 2018-01-29 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 1,000 | 2,500 |
| 2018-01-25 | 2.42 | 2.5 | 2.5 | 2.41 | +2.04% | 8 | 9,000 | 22,130 |
| 2018-01-23 | 2.5 | 2.45 | 2.51 | 2.39 | -3.54% | 17 | 58,000 | 140,650 |
| 2018-01-19 | 2.48 | 2.54 | 2.54 | 2.48 | +0.79% | 2 | 2,000 | 5,020 |
| 2018-01-18 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 1 | 20,000 | 50,400 |
| 2018-01-16 | 2.61 | 2.52 | 2.61 | 2.49 | +0.80% | 6 | 6,000 | 15,320 |
| 2018-01-15 | 2.52 | 2.5 | 2.53 | 2.5 | 0.00% | 6 | 7,000 | 17,650 |
| 2018-01-12 | 2.52 | 2.5 | 2.52 | 2.5 | 0.00% | 2 | 2,000 | 5,020 |
| 2018-01-11 | 2.54 | 2.5 | 2.54 | 2.5 | -1.19% | 6 | 7,000 | 17,570 |
| 2018-01-10 | 2.54 | 2.53 | 2.54 | 2.5 | +1.20% | 5 | 14,000 | 35,350 |
| 2018-01-05 | 2.53 | 2.5 | 2.54 | 2.5 | -1.19% | 20 | 80,000 | 201,460 |
| 2018-01-04 | 2.5 | 2.53 | 2.58 | 2.5 | +2.43% | 15 | 16,000 | 40,690 |
| 2018-01-03 | 2.5 | 2.47 | 2.5 | 2.47 | 0.00% | 4 | 4,000 | 9,940 |