Мордовэнергосбыт (Мордовская энергосбытовая компания)
MRSB
0.89 ₽ +2.3% ↑История котировок MRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.558 | 0.556 | 0.558 | 0.546 | 0.00% | 43 | 600,000 | 330,950 |
| 2016-12-29 | 0.551 | 0.556 | 0.556 | 0.55 | +0.36% | 36 | 500,000 | 276,450 |
| 2016-12-28 | 0.56 | 0.554 | 0.567 | 0.547 | -1.07% | 93 | 1,990,000 | 1,098,530 |
| 2016-12-27 | 0.555 | 0.56 | 0.577 | 0.555 | -0.36% | 24 | 300,000 | 169,140 |
| 2016-12-26 | 0.583 | 0.562 | 0.583 | 0.56 | -1.23% | 15 | 220,000 | 124,630 |
| 2016-12-23 | 0.566 | 0.569 | 0.57 | 0.556 | -0.35% | 54 | 690,000 | 386,760 |
| 2016-12-22 | 0.594 | 0.571 | 0.596 | 0.571 | -0.87% | 29 | 400,000 | 232,050 |
| 2016-12-21 | 0.594 | 0.576 | 0.594 | 0.575 | -4.00% | 68 | 1,340,000 | 775,290 |
| 2016-12-20 | 0.612 | 0.6 | 0.619 | 0.59 | -3.85% | 87 | 2,120,000 | 1,273,690 |
| 2016-12-19 | 0.593 | 0.624 | 0.637 | 0.593 | +4.00% | 230 | 6,010,000 | 3,654,570 |
| 2016-12-16 | 0.552 | 0.6 | 0.623 | 0.551 | +9.69% | 472 | 7,430,000 | 4,341,170 |
| 2016-12-15 | 0.544 | 0.547 | 0.559 | 0.543 | +1.11% | 137 | 3,560,000 | 1,953,380 |
| 2016-12-14 | 0.554 | 0.541 | 0.564 | 0.541 | -3.91% | 165 | 2,960,000 | 1,622,180 |
| 2016-12-13 | 0.582 | 0.563 | 0.593 | 0.558 | -4.58% | 180 | 3,420,000 | 1,954,610 |
| 2016-12-12 | 0.602 | 0.59 | 0.615 | 0.582 | -11.81% | 346 | 7,420,000 | 4,389,230 |
| 2016-12-09 | 0.714 | 0.669 | 0.72 | 0.64 | -5.37% | 510 | 13,510,000 | 9,068,880 |
| 2016-12-08 | 0.72 | 0.707 | 0.733 | 0.68 | -1.53% | 310 | 6,800,000 | 4,809,400 |
| 2016-12-07 | 0.707 | 0.718 | 0.723 | 0.679 | +0.56% | 325 | 6,180,000 | 4,318,830 |
| 2016-12-06 | 0.8 | 0.714 | 0.801 | 0.695 | -7.75% | 625 | 19,770,000 | 14,393,760 |
| 2016-12-05 | 0.76 | 0.774 | 0.797 | 0.76 | +0.78% | 198 | 3,680,000 | 2,832,370 |
| 2016-12-02 | 0.812 | 0.768 | 0.815 | 0.743 | -4.12% | 478 | 10,320,000 | 7,968,520 |
| 2016-12-01 | 0.81 | 0.801 | 0.818 | 0.791 | 0.00% | 151 | 2,600,000 | 2,086,230 |
| 2016-11-30 | 0.777 | 0.801 | 0.82 | 0.77 | +0.13% | 317 | 5,790,000 | 4,597,730 |
| 2016-11-29 | 0.827 | 0.8 | 0.83 | 0.76 | -0.74% | 303 | 5,590,000 | 4,399,350 |
| 2016-11-28 | 0.827 | 0.806 | 0.834 | 0.77 | -1.10% | 291 | 4,150,000 | 3,317,380 |
| 2016-11-25 | 0.79 | 0.815 | 0.815 | 0.744 | +8.81% | 477 | 9,520,000 | 7,453,390 |
| 2016-11-24 | 0.7 | 0.749 | 0.799 | 0.7 | +4.17% | 436 | 8,830,000 | 6,577,290 |
| 2016-11-23 | 0.729 | 0.719 | 0.739 | 0.7 | +0.56% | 210 | 3,500,000 | 2,501,020 |
| 2016-11-22 | 0.714 | 0.715 | 0.749 | 0.68 | +1.27% | 397 | 7,550,000 | 5,327,620 |
| 2016-11-21 | 0.698 | 0.706 | 0.728 | 0.691 | +3.07% | 190 | 3,170,000 | 2,247,700 |
| 2016-11-18 | 0.67 | 0.685 | 0.698 | 0.651 | +2.39% | 361 | 6,020,000 | 4,057,080 |
| 2016-11-17 | 0.714 | 0.669 | 0.748 | 0.641 | -5.24% | 892 | 23,780,000 | 16,225,600 |
| 2016-11-16 | 0.617 | 0.706 | 0.715 | 0.617 | +14.05% | 805 | 18,270,000 | 12,348,430 |
| 2016-11-15 | 0.621 | 0.619 | 0.625 | 0.59 | +2.48% | 257 | 5,280,000 | 3,199,140 |
| 2016-11-14 | 0.6 | 0.604 | 0.626 | 0.545 | -0.82% | 339 | 10,990,000 | 6,401,050 |
| 2016-11-11 | 0.647 | 0.609 | 0.647 | 0.593 | -2.87% | 307 | 7,210,000 | 4,469,740 |
| 2016-11-10 | 0.617 | 0.627 | 0.639 | 0.59 | +4.50% | 395 | 7,190,000 | 4,449,670 |
| 2016-11-09 | 0.546 | 0.6 | 0.638 | 0.545 | +8.30% | 519 | 11,100,000 | 6,611,000 |
| 2016-11-08 | 0.558 | 0.554 | 0.561 | 0.546 | 0.00% | 79 | 1,560,000 | 861,630 |
| 2016-11-07 | 0.543 | 0.554 | 0.565 | 0.541 | 0.00% | 92 | 1,250,000 | 688,590 |
| 2016-11-03 | 0.551 | 0.554 | 0.568 | 0.543 | -0.89% | 96 | 2,780,000 | 1,531,660 |
| 2016-11-02 | 0.574 | 0.559 | 0.58 | 0.53 | -2.27% | 202 | 5,070,000 | 2,811,660 |
| 2016-11-01 | 0.57 | 0.572 | 0.585 | 0.56 | +2.33% | 130 | 1,740,000 | 995,380 |
| 2016-10-31 | 0.557 | 0.559 | 0.618 | 0.552 | +2.19% | 601 | 12,080,000 | 6,972,150 |
| 2016-10-28 | 0.561 | 0.547 | 0.572 | 0.531 | -3.87% | 321 | 5,550,000 | 3,056,610 |
| 2016-10-27 | 0.581 | 0.569 | 0.585 | 0.564 | -2.57% | 108 | 2,910,000 | 1,673,990 |
| 2016-10-26 | 0.598 | 0.584 | 0.599 | 0.578 | -0.51% | 223 | 3,650,000 | 2,127,660 |
| 2016-10-25 | 0.59 | 0.587 | 0.633 | 0.57 | +0.34% | 638 | 12,650,000 | 7,480,200 |
| 2016-10-24 | 0.628 | 0.585 | 0.784 | 0.571 | -3.15% | 1944 | 46,300,000 | 31,237,290 |
| 2016-10-21 | 0.524 | 0.604 | 0.674 | 0.522 | +12.90% | 1219 | 31,890,000 | 19,095,330 |
| 2016-10-20 | 0.561 | 0.535 | 0.617 | 0.521 | -6.30% | 1541 | 34,670,000 | 19,252,980 |
| 2016-10-19 | 0.64 | 0.571 | 0.69 | 0.562 | -6.39% | 1926 | 55,410,000 | 34,413,690 |
| 2016-10-18 | 0.446 | 0.61 | 0.61 | 0.411 | +39.91% | 2256 | 68,670,000 | 37,877,280 |
| 2016-10-17 | 0.434 | 0.436 | 0.445 | 0.419 | +2.59% | 85 | 1,470,000 | 627,580 |
| 2016-10-14 | 0.419 | 0.425 | 0.43 | 0.408 | -1.62% | 91 | 1,520,000 | 635,860 |
| 2016-10-13 | 0.44 | 0.432 | 0.455 | 0.418 | +0.47% | 222 | 4,930,000 | 2,148,830 |
| 2016-10-12 | 0.439 | 0.43 | 0.439 | 0.417 | -0.69% | 115 | 2,500,000 | 1,067,340 |
| 2016-10-11 | 0.474 | 0.433 | 0.477 | 0.413 | -4.42% | 595 | 15,960,000 | 7,001,440 |
| 2016-10-10 | 0.426 | 0.453 | 0.509 | 0.41 | +11.03% | 1282 | 34,510,000 | 15,476,240 |
| 2016-10-07 | 0.374 | 0.408 | 0.479 | 0.357 | +12.40% | 1365 | 37,620,000 | 15,600,580 |
| 2016-10-06 | 0.376 | 0.363 | 0.377 | 0.355 | -0.82% | 26 | 540,000 | 194,410 |
| 2016-10-05 | 0.363 | 0.366 | 0.369 | 0.345 | 0.00% | 47 | 990,000 | 353,070 |
| 2016-10-04 | 0.374 | 0.366 | 0.378 | 0.351 | -0.54% | 77 | 1,750,000 | 631,790 |
| 2016-10-03 | 0.384 | 0.368 | 0.385 | 0.351 | +0.55% | 136 | 2,590,000 | 931,330 |
| 2016-09-30 | 0.326 | 0.366 | 0.409 | 0.326 | +5.17% | 439 | 14,660,000 | 5,551,950 |
| 2016-09-29 | 0.339 | 0.348 | 0.352 | 0.335 | -0.29% | 34 | 720,000 | 247,530 |
| 2016-09-28 | 0.336 | 0.349 | 0.357 | 0.336 | -1.41% | 34 | 800,000 | 275,830 |
| 2016-09-27 | 0.343 | 0.354 | 0.357 | 0.32 | +0.28% | 89 | 2,060,000 | 704,070 |
| 2016-09-26 | 0.355 | 0.353 | 0.356 | 0.342 | +1.44% | 36 | 650,000 | 226,850 |
| 2016-09-23 | 0.358 | 0.348 | 0.359 | 0.329 | -2.79% | 162 | 4,430,000 | 1,514,930 |
| 2016-09-22 | 0.352 | 0.358 | 0.374 | 0.347 | -3.24% | 122 | 2,710,000 | 969,680 |
| 2016-09-21 | 0.379 | 0.37 | 0.38 | 0.361 | -0.27% | 47 | 1,000,000 | 368,210 |
| 2016-09-20 | 0.377 | 0.371 | 0.385 | 0.356 | -1.59% | 87 | 2,100,000 | 769,090 |
| 2016-09-19 | 0.389 | 0.377 | 0.39 | 0.368 | -0.79% | 59 | 1,170,000 | 442,250 |
| 2016-09-16 | 0.372 | 0.38 | 0.382 | 0.367 | -0.26% | 84 | 1,300,000 | 485,660 |
| 2016-09-15 | 0.387 | 0.381 | 0.388 | 0.362 | +0.53% | 89 | 1,580,000 | 589,340 |
| 2016-09-14 | 0.384 | 0.379 | 0.399 | 0.366 | -1.30% | 115 | 2,730,000 | 1,022,180 |
| 2016-09-13 | 0.366 | 0.384 | 0.408 | 0.358 | +6.08% | 439 | 14,000,000 | 5,402,370 |
| 2016-09-12 | 0.358 | 0.362 | 0.362 | 0.342 | -0.82% | 106 | 2,660,000 | 940,160 |
| 2016-09-09 | 0.354 | 0.365 | 0.386 | 0.341 | -0.82% | 317 | 10,160,000 | 3,607,630 |
| 2016-09-08 | 0.371 | 0.368 | 0.395 | 0.35 | -2.39% | 442 | 12,750,000 | 4,665,070 |
| 2016-09-07 | 0.488 | 0.377 | 0.502 | 0.362 | -18.57% | 949 | 31,130,000 | 12,667,790 |
| 2016-09-06 | 0.419 | 0.463 | 0.488 | 0.37 | +14.32% | 760 | 22,610,000 | 9,642,090 |
| 2016-09-05 | 0.473 | 0.405 | 0.48 | 0.39 | -16.84% | 626 | 17,510,000 | 7,405,120 |
| 2016-09-02 | 0.494 | 0.487 | 0.67 | 0.451 | -2.21% | 1462 | 40,100,000 | 21,986,840 |
| 2016-09-01 | 0.799 | 0.498 | 0.94 | 0.483 | -31.40% | 1882 | 54,050,000 | 38,487,530 |
| 2016-08-31 | 0.522 | 0.726 | 0.726 | 0.522 | +39.88% | 581 | 15,690,000 | 10,605,480 |
| 2016-08-30 | 0.419 | 0.519 | 0.573 | 0.387 | +26.59% | 691 | 17,970,000 | 8,558,670 |
| 2016-08-29 | 0.346 | 0.41 | 0.419 | 0.3 | +24.24% | 394 | 11,250,000 | 4,070,700 |
| 2016-08-26 | 0.32 | 0.33 | 0.348 | 0.281 | +2.80% | 351 | 9,750,000 | 3,063,070 |
| 2016-08-25 | 0.238 | 0.321 | 0.321 | 0.238 | +38.96% | 256 | 10,980,000 | 3,200,240 |
| 2016-08-24 | 0.203 | 0.231 | 0.24 | 0.203 | +1.76% | 47 | 830,000 | 193,540 |
| 2016-08-23 | 0.22 | 0.227 | 0.227 | 0.214 | +3.18% | 19 | 540,000 | 119,530 |
| 2016-08-22 | 0.218 | 0.22 | 0.22 | 0.218 | +2.33% | 5 | 250,000 | 54,900 |
| 2016-08-18 | 0.21 | 0.215 | 0.215 | 0.21 | +6.97% | 3 | 110,000 | 23,600 |
| 2016-08-17 | 0.212 | 0.201 | 0.212 | 0.2 | -6.51% | 9 | 300,000 | 61,420 |
| 2016-08-16 | 0.215 | 0.215 | 0.215 | 0.215 | -2.27% | 1 | 10,000 | 2,150 |
| 2016-08-15 | 0.219 | 0.22 | 0.22 | 0.219 | +2.80% | 4 | 50,000 | 10,980 |
| 2016-08-10 | 0.22 | 0.214 | 0.222 | 0.214 | -3.60% | 10 | 200,000 | 43,830 |
| 2016-08-09 | 0.21 | 0.222 | 0.222 | 0.21 | +2.30% | 5 | 60,000 | 13,080 |
| 2016-08-08 | 0.208 | 0.217 | 0.217 | 0.202 | -4.41% | 14 | 320,000 | 66,340 |
| 2016-08-05 | 0.232 | 0.227 | 0.232 | 0.203 | -1.73% | 19 | 540,000 | 115,910 |
| 2016-08-04 | 0.231 | 0.231 | 0.231 | 0.231 | -0.86% | 1 | 20,000 | 4,620 |
| 2016-08-03 | 0.203 | 0.233 | 0.233 | 0.203 | +1.75% | 11 | 250,000 | 56,810 |
| 2016-08-02 | 0.225 | 0.229 | 0.233 | 0.216 | +3.15% | 29 | 830,000 | 190,010 |
| 2016-08-01 | 0.211 | 0.222 | 0.234 | 0.2 | +13.85% | 46 | 1,210,000 | 264,540 |
| 2016-07-29 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 1 | 10,000 | 1,950 |
| 2016-07-25 | 0.184 | 0.195 | 0.195 | 0.184 | +5.41% | 9 | 1,040,000 | 191,530 |
| 2016-07-22 | 0.185 | 0.185 | 0.185 | 0.185 | +1.65% | 2 | 20,000 | 3,700 |
| 2016-07-20 | 0.185 | 0.182 | 0.194 | 0.182 | -4.21% | 5 | 120,000 | 22,310 |
| 2016-07-18 | 0.19 | 0.19 | 0.19 | 0.19 | +3.26% | 1 | 10,000 | 1,900 |
| 2016-07-15 | 0.184 | 0.184 | 0.19 | 0.181 | -0.54% | 7 | 240,000 | 44,130 |
| 2016-07-14 | 0.185 | 0.185 | 0.185 | 0.185 | -2.63% | 3 | 230,000 | 42,550 |
| 2016-07-13 | 0.198 | 0.19 | 0.199 | 0.19 | +4.40% | 5 | 90,000 | 17,300 |
| 2016-07-11 | 0.182 | 0.182 | 0.182 | 0.182 | -2.15% | 1 | 10,000 | 1,820 |
| 2016-07-08 | 0.182 | 0.186 | 0.186 | 0.182 | 0.00% | 3 | 210,000 | 38,260 |
| 2016-07-07 | 0.186 | 0.186 | 0.186 | 0.186 | +0.54% | 3 | 90,000 | 16,740 |
| 2016-07-06 | 0.185 | 0.185 | 0.185 | 0.185 | -2.63% | 2 | 190,000 | 35,150 |
| 2016-07-05 | 0.19 | 0.19 | 0.19 | 0.19 | +5.56% | 1 | 10,000 | 1,900 |
| 2016-06-30 | 0.183 | 0.18 | 0.197 | 0.18 | 0.00% | 4 | 130,000 | 23,600 |
| 2016-06-29 | 0.183 | 0.18 | 0.19 | 0.18 | -10.00% | 17 | 790,000 | 144,500 |
| 2016-06-24 | 0.18 | 0.2 | 0.209 | 0.18 | +5.26% | 11 | 260,000 | 51,500 |
| 2016-06-22 | 0.182 | 0.19 | 0.21 | 0.181 | +2.70% | 9 | 120,000 | 23,260 |
| 2016-06-21 | 0.185 | 0.185 | 0.185 | 0.185 | -6.09% | 1 | 20,000 | 3,700 |
| 2016-06-17 | 0.197 | 0.197 | 0.197 | 0.197 | +8.84% | 1 | 20,000 | 3,940 |
| 2016-06-15 | 0.181 | 0.181 | 0.181 | 0.181 | -3.72% | 2 | 110,000 | 19,910 |
| 2016-06-07 | 0.188 | 0.188 | 0.188 | 0.188 | +1.62% | 2 | 20,000 | 3,760 |
| 2016-06-03 | 0.186 | 0.185 | 0.198 | 0.164 | -2.63% | 9 | 130,000 | 23,510 |
| 2016-06-01 | 0.191 | 0.19 | 0.191 | 0.19 | -2.56% | 2 | 90,000 | 17,150 |
| 2016-05-31 | 0.185 | 0.195 | 0.2 | 0.182 | +2.63% | 12 | 220,000 | 42,950 |
| 2016-05-30 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1 | 100,000 | 19,000 |
| 2016-05-27 | 0.193 | 0.195 | 0.199 | 0.182 | -1.52% | 14 | 190,000 | 35,550 |
| 2016-05-26 | 0.186 | 0.198 | 0.198 | 0.186 | +1.54% | 6 | 140,000 | 26,560 |
| 2016-05-24 | 0.21 | 0.195 | 0.21 | 0.195 | -7.14% | 2 | 90,000 | 18,750 |
| 2016-05-20 | 0.199 | 0.21 | 0.21 | 0.199 | +7.14% | 4 | 60,000 | 12,420 |
| 2016-05-19 | 0.2 | 0.196 | 0.2 | 0.196 | -0.51% | 4 | 130,000 | 25,960 |
| 2016-05-18 | 0.189 | 0.197 | 0.208 | 0.189 | +5.35% | 8 | 230,000 | 45,580 |
| 2016-05-17 | 0.188 | 0.187 | 0.201 | 0.186 | +2.75% | 14 | 270,000 | 53,350 |
| 2016-05-16 | 0.197 | 0.182 | 0.198 | 0.182 | -2.67% | 7 | 130,000 | 25,370 |
| 2016-05-12 | 0.195 | 0.187 | 0.195 | 0.187 | -4.59% | 4 | 180,000 | 33,960 |
| 2016-05-11 | 0.192 | 0.196 | 0.196 | 0.192 | +4.26% | 5 | 200,000 | 38,840 |
| 2016-05-10 | 0.188 | 0.188 | 0.188 | 0.188 | -0.53% | 1 | 10,000 | 1,880 |
| 2016-05-06 | 0.191 | 0.189 | 0.191 | 0.188 | -2.07% | 4 | 40,000 | 7,580 |
| 2016-05-04 | 0.185 | 0.193 | 0.2 | 0.185 | +1.58% | 8 | 270,000 | 52,100 |
| 2016-04-29 | 0.182 | 0.19 | 0.19 | 0.18 | +1.88% | 10 | 190,000 | 35,755 |
| 2016-04-28 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 0.00% | 1 | 10,000 | 1,865 |
| 2016-04-27 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 0.00% | 1 | 10,000 | 1,865 |
| 2016-04-26 | 0.1725 | 0.1865 | 0.1865 | 0.1725 | +2.75% | 6 | 60,000 | 10,935 |
| 2016-04-25 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | -2.94% | 3 | 30,000 | 5,445 |
| 2016-04-22 | 0.1985 | 0.187 | 0.22 | 0.18 | -2.86% | 110 | 2,970,000 | 574,235 |
| 2016-04-21 | 0.1965 | 0.1925 | 0.1965 | 0.1925 | -1.79% | 3 | 50,000 | 9,675 |
| 2016-04-20 | 0.216 | 0.196 | 0.23 | 0.19 | -11.31% | 112 | 2,510,000 | 504,770 |
| 2016-04-18 | 0.221 | 0.221 | 0.221 | 0.221 | +3.03% | 1 | 10,000 | 2,210 |
| 2016-04-15 | 0.21 | 0.2145 | 0.2155 | 0.21 | -4.67% | 4 | 40,000 | 8,555 |
| 2016-04-13 | 0.225 | 0.225 | 0.225 | 0.225 | 0.00% | 1 | 10,000 | 2,250 |
| 2016-04-12 | 0.2125 | 0.225 | 0.225 | 0.1925 | +5.63% | 14 | 340,000 | 72,580 |
| 2016-04-11 | 0.213 | 0.213 | 0.213 | 0.213 | -3.84% | 1 | 10,000 | 2,130 |
| 2016-04-08 | 0.2235 | 0.2215 | 0.2235 | 0.2215 | -3.28% | 3 | 30,000 | 6,680 |
| 2016-04-07 | 0.229 | 0.229 | 0.229 | 0.229 | +1.78% | 1 | 10,000 | 2,290 |
| 2016-04-06 | 0.201 | 0.225 | 0.227 | 0.201 | +6.64% | 9 | 250,000 | 55,930 |
| 2016-04-05 | 0.2205 | 0.211 | 0.2205 | 0.2105 | -5.80% | 10 | 270,000 | 58,330 |
| 2016-04-01 | 0.2285 | 0.224 | 0.2295 | 0.22 | -5.29% | 14 | 240,000 | 54,065 |
| 2016-03-31 | 0.2295 | 0.2365 | 0.2365 | 0.2295 | +2.16% | 4 | 60,000 | 14,010 |
| 2016-03-30 | 0.23 | 0.2315 | 0.2315 | 0.227 | -3.14% | 9 | 140,000 | 31,995 |
| 2016-03-28 | 0.2225 | 0.239 | 0.239 | 0.2225 | +3.02% | 5 | 150,000 | 33,810 |
| 2016-03-25 | 0.242 | 0.232 | 0.242 | 0.232 | -1.90% | 7 | 90,000 | 21,095 |
| 2016-03-24 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | +2.83% | 1 | 10,000 | 2,365 |
| 2016-03-23 | 0.2305 | 0.23 | 0.2305 | 0.23 | -0.86% | 5 | 330,000 | 75,940 |
| 2016-03-22 | 0.227 | 0.232 | 0.232 | 0.22 | +1.09% | 14 | 1,060,000 | 241,840 |
| 2016-03-21 | 0.227 | 0.2295 | 0.24 | 0.217 | -1.50% | 14 | 360,000 | 80,815 |
| 2016-03-18 | 0.226 | 0.233 | 0.233 | 0.2205 | 0.00% | 4 | 160,000 | 35,480 |
| 2016-03-17 | 0.2595 | 0.233 | 0.26 | 0.224 | -10.38% | 77 | 2,480,000 | 576,430 |
| 2016-03-16 | 0.27 | 0.26 | 0.27 | 0.255 | -3.70% | 10 | 930,000 | 240,680 |
| 2016-03-15 | 0.283 | 0.27 | 0.286 | 0.268 | -6.74% | 21 | 620,000 | 168,105 |
| 2016-03-14 | 0.2475 | 0.2895 | 0.2895 | 0.2475 | +17.68% | 54 | 3,910,000 | 1,053,430 |
| 2016-03-11 | 0.2235 | 0.246 | 0.248 | 0.2205 | +13.89% | 63 | 1,800,000 | 432,390 |
| 2016-03-09 | 0.219 | 0.216 | 0.219 | 0.216 | -0.23% | 8 | 960,000 | 208,300 |
| 2016-03-07 | 0.22 | 0.2165 | 0.22 | 0.2105 | -1.59% | 11 | 200,000 | 42,515 |
| 2016-03-04 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 1 | 10,000 | 2,200 |
| 2016-03-03 | 0.2155 | 0.215 | 0.2155 | 0.215 | -4.44% | 2 | 20,000 | 4,305 |
| 2016-03-02 | 0.2285 | 0.225 | 0.2285 | 0.216 | -4.05% | 13 | 300,000 | 66,190 |
| 2016-03-01 | 0.238 | 0.2345 | 0.238 | 0.2205 | -1.47% | 9 | 90,000 | 20,515 |
| 2016-02-29 | 0.238 | 0.238 | 0.238 | 0.238 | 0.00% | 4 | 100,000 | 23,800 |
| 2016-02-25 | 0.2375 | 0.238 | 0.238 | 0.2375 | -0.21% | 4 | 200,000 | 47,550 |
| 2016-02-24 | 0.2385 | 0.2385 | 0.2385 | 0.238 | +0.21% | 5 | 110,000 | 26,190 |
| 2016-02-22 | 0.23 | 0.238 | 0.2385 | 0.23 | +2.81% | 11 | 190,000 | 44,725 |
| 2016-02-20 | 0.229 | 0.2315 | 0.238 | 0.2225 | -2.73% | 15 | 210,000 | 48,260 |
| 2016-02-19 | 0.2245 | 0.238 | 0.2395 | 0.21 | +8.43% | 60 | 2,310,000 | 525,490 |
| 2016-02-18 | 0.211 | 0.2195 | 0.2195 | 0.21 | -0.23% | 7 | 220,000 | 46,425 |
| 2016-02-17 | 0.2205 | 0.22 | 0.2245 | 0.22 | 0.00% | 6 | 130,000 | 28,670 |
| 2016-02-16 | 0.205 | 0.22 | 0.2255 | 0.2 | +7.06% | 36 | 1,220,000 | 259,825 |
| 2016-02-15 | 0.2065 | 0.2055 | 0.2065 | 0.2055 | -2.14% | 2 | 30,000 | 6,175 |
| 2016-02-12 | 0.2115 | 0.21 | 0.212 | 0.21 | -4.11% | 6 | 70,000 | 14,775 |
| 2016-02-11 | 0.208 | 0.219 | 0.219 | 0.206 | -0.68% | 14 | 350,000 | 73,975 |
| 2016-02-10 | 0.218 | 0.2205 | 0.223 | 0.218 | +2.56% | 8 | 170,000 | 37,380 |
| 2016-02-09 | 0.208 | 0.215 | 0.215 | 0.2 | +1.90% | 9 | 300,000 | 63,580 |
| 2016-02-08 | 0.2275 | 0.211 | 0.2275 | 0.2 | -4.09% | 24 | 1,050,000 | 216,025 |
| 2016-02-05 | 0.2115 | 0.22 | 0.22 | 0.2 | +4.76% | 14 | 510,000 | 108,320 |
| 2016-02-04 | 0.228 | 0.21 | 0.228 | 0.21 | -3.67% | 6 | 230,000 | 48,660 |
| 2016-02-03 | 0.219 | 0.218 | 0.22 | 0.21 | -0.46% | 30 | 870,000 | 186,790 |
| 2016-02-02 | 0.204 | 0.219 | 0.22 | 0.2 | +8.68% | 69 | 1,290,000 | 276,095 |
| 2016-02-01 | 0.206 | 0.2015 | 0.219 | 0.199 | +1.26% | 29 | 1,080,000 | 223,710 |
| 2016-01-29 | 0.1931 | 0.199 | 0.2005 | 0.19 | +2.47% | 26 | 900,000 | 178,250 |
| 2016-01-28 | 0.1717 | 0.1942 | 0.1999 | 0.1717 | +14.24% | 83 | 1,860,000 | 350,941 |
| 2016-01-27 | 0.166 | 0.17 | 0.1716 | 0.166 | +3.34% | 7 | 90,000 | 15,276 |
| 2016-01-26 | 0.1599 | 0.1645 | 0.1858 | 0.1599 | +3.79% | 123 | 2,980,000 | 521,691 |
| 2016-01-25 | 0.1504 | 0.1585 | 0.1699 | 0.1504 | +7.31% | 40 | 480,000 | 76,399 |
| 2016-01-22 | 0.1474 | 0.1477 | 0.155 | 0.145 | +1.86% | 17 | 230,000 | 34,178 |
| 2016-01-21 | 0.1423 | 0.145 | 0.146 | 0.1412 | -1.69% | 9 | 280,000 | 40,359 |
| 2016-01-19 | 0.1474 | 0.1475 | 0.1475 | 0.1474 | +1.10% | 2 | 20,000 | 2,949 |
| 2016-01-18 | 0.1515 | 0.1459 | 0.1576 | 0.1401 | +3.11% | 24 | 720,000 | 103,704 |
| 2016-01-15 | 0.1536 | 0.1415 | 0.1536 | 0.1411 | -10.78% | 9 | 130,000 | 19,026 |
| 2016-01-12 | 0.1586 | 0.1586 | 0.1586 | 0.1586 | +0.38% | 1 | 10,000 | 1,586 |
| 2016-01-11 | 0.158 | 0.158 | 0.158 | 0.158 | -0.06% | 1 | 10,000 | 1,580 |
| 2016-01-05 | 0.1554 | 0.1581 | 0.1581 | 0.1554 | +5.05% | 8 | 80,000 | 12,520 |
| 2016-01-04 | 0.1554 | 0.1505 | 0.1554 | 0.1505 | 0.00% | 15 | 230,000 | 35,079 |