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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.501 | 0.501 | 0.503 | 0.48 | -0.40% | 56 | 620,000 | 306,910 |
| 2017-12-28 | 0.501 | 0.503 | 0.509 | 0.5 | +0.60% | 12 | 130,000 | 65,400 |
| 2017-12-27 | 0.499 | 0.5 | 0.5 | 0.497 | 0.00% | 6 | 210,000 | 104,750 |
| 2017-12-26 | 0.509 | 0.5 | 0.509 | 0.5 | -3.10% | 14 | 170,000 | 85,590 |
| 2017-12-25 | 0.505 | 0.516 | 0.519 | 0.502 | +3.20% | 58 | 730,000 | 374,060 |
| 2017-12-22 | 0.499 | 0.5 | 0.502 | 0.496 | 0.00% | 29 | 470,000 | 235,030 |
| 2017-12-21 | 0.493 | 0.5 | 0.507 | 0.49 | -0.99% | 44 | 1,920,000 | 959,660 |
| 2017-12-20 | 0.5 | 0.505 | 0.515 | 0.47 | +0.20% | 45 | 620,000 | 305,370 |
| 2017-12-19 | 0.515 | 0.504 | 0.53 | 0.504 | -1.18% | 32 | 420,000 | 214,030 |
| 2017-12-18 | 0.505 | 0.51 | 0.516 | 0.497 | +2.00% | 13 | 320,000 | 161,060 |
| 2017-12-15 | 0.519 | 0.5 | 0.52 | 0.5 | -3.29% | 22 | 360,000 | 180,740 |
| 2017-12-14 | 0.54 | 0.517 | 0.54 | 0.503 | +0.39% | 25 | 250,000 | 129,350 |
| 2017-12-13 | 0.516 | 0.515 | 0.542 | 0.315 | -1.72% | 236 | 4,620,000 | 2,212,690 |
| 2017-12-12 | 0.521 | 0.524 | 0.524 | 0.515 | -1.13% | 14 | 200,000 | 104,060 |
| 2017-12-11 | 0.526 | 0.53 | 0.538 | 0.52 | +1.15% | 11 | 400,000 | 211,140 |
| 2017-12-08 | 0.523 | 0.524 | 0.524 | 0.521 | -0.57% | 4 | 40,000 | 20,900 |
| 2017-12-07 | 0.555 | 0.527 | 0.555 | 0.51 | +0.76% | 22 | 310,000 | 161,410 |
| 2017-12-06 | 0.525 | 0.523 | 0.528 | 0.523 | -0.19% | 8 | 110,000 | 57,760 |
| 2017-12-05 | 0.544 | 0.524 | 0.544 | 0.513 | 0.00% | 15 | 280,000 | 146,710 |
| 2017-12-04 | 0.517 | 0.524 | 0.53 | 0.517 | +0.58% | 25 | 250,000 | 130,980 |
| 2017-12-01 | 0.528 | 0.521 | 0.528 | 0.513 | -0.19% | 14 | 140,000 | 72,970 |
| 2017-11-30 | 0.545 | 0.522 | 0.545 | 0.51 | -4.92% | 49 | 960,000 | 506,450 |
| 2017-11-29 | 0.55 | 0.549 | 0.568 | 0.543 | -1.08% | 31 | 720,000 | 394,580 |
| 2017-11-28 | 0.583 | 0.555 | 0.583 | 0.555 | -1.60% | 15 | 290,000 | 163,880 |
| 2017-11-27 | 0.561 | 0.564 | 0.571 | 0.561 | -0.70% | 4 | 40,000 | 22,640 |
| 2017-11-24 | 0.577 | 0.568 | 0.578 | 0.555 | -0.35% | 40 | 720,000 | 407,610 |
| 2017-11-23 | 0.585 | 0.57 | 0.585 | 0.556 | -0.35% | 28 | 310,000 | 176,290 |
| 2017-11-22 | 0.58 | 0.572 | 0.584 | 0.572 | -2.56% | 5 | 70,000 | 40,450 |
| 2017-11-21 | 0.566 | 0.587 | 0.588 | 0.566 | -0.34% | 13 | 130,000 | 74,760 |
| 2017-11-20 | 0.6 | 0.589 | 0.6 | 0.583 | +1.90% | 5 | 50,000 | 29,570 |
| 2017-11-17 | 0.576 | 0.578 | 0.585 | 0.57 | -1.03% | 27 | 350,000 | 201,500 |
| 2017-11-16 | 0.599 | 0.584 | 0.599 | 0.45 | -2.67% | 63 | 890,000 | 488,920 |
| 2017-11-15 | 0.622 | 0.6 | 0.631 | 0.6 | -5.81% | 85 | 970,000 | 591,250 |
| 2017-11-14 | 0.633 | 0.637 | 0.645 | 0.62 | +0.47% | 61 | 670,000 | 421,020 |
| 2017-11-13 | 0.643 | 0.634 | 0.649 | 0.634 | -0.94% | 12 | 140,000 | 90,100 |
| 2017-11-10 | 0.635 | 0.64 | 0.647 | 0.622 | -1.08% | 54 | 680,000 | 430,250 |
| 2017-11-09 | 0.648 | 0.647 | 0.65 | 0.64 | -0.61% | 21 | 260,000 | 167,920 |
| 2017-11-08 | 0.643 | 0.651 | 0.651 | 0.643 | +0.15% | 10 | 130,000 | 84,320 |
| 2017-11-07 | 0.681 | 0.65 | 0.681 | 0.633 | -0.15% | 21 | 240,000 | 155,080 |
| 2017-11-03 | 0.658 | 0.651 | 0.658 | 0.638 | -0.91% | 37 | 430,000 | 276,340 |
| 2017-11-02 | 0.669 | 0.657 | 0.67 | 0.646 | +1.08% | 33 | 570,000 | 371,850 |
| 2017-11-01 | 0.663 | 0.65 | 0.666 | 0.642 | +1.72% | 43 | 1,470,000 | 965,340 |
| 2017-10-31 | 0.685 | 0.639 | 0.685 | 0.636 | -5.89% | 63 | 1,260,000 | 827,830 |
| 2017-10-30 | 0.691 | 0.679 | 0.698 | 0.662 | -2.30% | 47 | 750,000 | 506,680 |
| 2017-10-27 | 0.72 | 0.695 | 0.72 | 0.69 | -1.00% | 46 | 840,000 | 587,560 |
| 2017-10-26 | 0.764 | 0.702 | 0.77 | 0.69 | -4.36% | 75 | 1,170,000 | 837,310 |
| 2017-10-25 | 0.703 | 0.734 | 0.739 | 0.703 | +3.23% | 23 | 520,000 | 380,230 |
| 2017-10-24 | 0.711 | 0.711 | 0.711 | 0.7 | -0.14% | 33 | 590,000 | 416,660 |
| 2017-10-23 | 0.693 | 0.712 | 0.717 | 0.691 | +2.01% | 46 | 900,000 | 636,590 |
| 2017-10-20 | 0.665 | 0.698 | 0.708 | 0.665 | +5.12% | 68 | 1,070,000 | 736,460 |
| 2017-10-19 | 0.661 | 0.664 | 0.669 | 0.659 | +0.30% | 34 | 520,000 | 345,770 |
| 2017-10-18 | 0.652 | 0.662 | 0.666 | 0.652 | +1.85% | 65 | 890,000 | 587,690 |
| 2017-10-17 | 0.662 | 0.65 | 0.668 | 0.65 | -0.76% | 25 | 300,000 | 197,790 |
| 2017-10-16 | 0.64 | 0.655 | 0.659 | 0.64 | +1.08% | 32 | 580,000 | 377,060 |
| 2017-10-13 | 0.646 | 0.648 | 0.648 | 0.612 | -0.31% | 35 | 450,000 | 284,920 |
| 2017-10-12 | 0.652 | 0.65 | 0.652 | 0.647 | 0.00% | 13 | 220,000 | 142,810 |
| 2017-10-11 | 0.649 | 0.65 | 0.653 | 0.643 | +1.40% | 23 | 470,000 | 305,100 |
| 2017-10-10 | 0.665 | 0.641 | 0.665 | 0.641 | -2.44% | 24 | 490,000 | 317,870 |
| 2017-10-09 | 0.659 | 0.657 | 0.659 | 0.643 | +0.61% | 24 | 390,000 | 254,950 |
| 2017-10-06 | 0.662 | 0.653 | 0.662 | 0.641 | -1.36% | 21 | 210,000 | 136,230 |
| 2017-10-05 | 0.664 | 0.662 | 0.666 | 0.652 | +0.46% | 16 | 290,000 | 191,580 |
| 2017-10-04 | 0.656 | 0.659 | 0.665 | 0.652 | +0.61% | 37 | 660,000 | 436,240 |
| 2017-10-03 | 0.655 | 0.655 | 0.665 | 0.655 | 0.00% | 24 | 580,000 | 380,770 |
| 2017-10-02 | 0.65 | 0.655 | 0.658 | 0.65 | +1.24% | 25 | 370,000 | 241,660 |
| 2017-09-29 | 0.65 | 0.647 | 0.65 | 0.64 | 0.00% | 14 | 200,000 | 129,220 |
| 2017-09-28 | 0.648 | 0.647 | 0.66 | 0.64 | -0.31% | 28 | 520,000 | 338,530 |
| 2017-09-27 | 0.655 | 0.649 | 0.656 | 0.64 | -0.15% | 25 | 280,000 | 182,180 |
| 2017-09-26 | 0.655 | 0.65 | 0.655 | 0.647 | +0.31% | 28 | 910,000 | 591,360 |
| 2017-09-25 | 0.644 | 0.648 | 0.675 | 0.64 | +2.05% | 43 | 880,000 | 572,210 |
| 2017-09-22 | 0.632 | 0.635 | 0.636 | 0.631 | -0.78% | 8 | 100,000 | 63,360 |
| 2017-09-21 | 0.644 | 0.64 | 0.645 | 0.636 | +1.11% | 4 | 40,000 | 25,650 |
| 2017-09-20 | 0.644 | 0.633 | 0.644 | 0.633 | -1.09% | 7 | 90,000 | 57,290 |
| 2017-09-19 | 0.633 | 0.64 | 0.64 | 0.63 | 0.00% | 9 | 100,000 | 63,520 |
| 2017-09-18 | 0.654 | 0.64 | 0.658 | 0.64 | -1.54% | 13 | 130,000 | 84,280 |
| 2017-09-15 | 0.63 | 0.65 | 0.654 | 0.627 | +4.84% | 52 | 950,000 | 610,550 |
| 2017-09-14 | 0.623 | 0.62 | 0.625 | 0.605 | -0.64% | 36 | 510,000 | 312,640 |
| 2017-09-13 | 0.617 | 0.624 | 0.624 | 0.604 | -0.32% | 15 | 150,000 | 92,150 |
| 2017-09-12 | 0.652 | 0.626 | 0.657 | 0.601 | -8.21% | 202 | 3,190,000 | 2,001,970 |
| 2017-09-11 | 0.564 | 0.682 | 0.706 | 0.545 | +21.35% | 216 | 4,440,000 | 2,886,410 |
| 2017-09-08 | 0.575 | 0.562 | 0.579 | 0.562 | -2.26% | 19 | 190,000 | 108,250 |
| 2017-09-07 | 0.575 | 0.575 | 0.578 | 0.574 | -0.69% | 5 | 50,000 | 28,790 |
| 2017-09-06 | 0.571 | 0.579 | 0.58 | 0.57 | +0.70% | 13 | 160,000 | 92,210 |
| 2017-09-05 | 0.576 | 0.575 | 0.577 | 0.567 | -0.17% | 22 | 370,000 | 212,490 |
| 2017-09-04 | 0.574 | 0.576 | 0.579 | 0.572 | +0.17% | 6 | 80,000 | 45,970 |
| 2017-09-01 | 0.58 | 0.575 | 0.581 | 0.568 | -1.54% | 17 | 220,000 | 126,490 |
| 2017-08-31 | 0.579 | 0.584 | 0.584 | 0.578 | -0.51% | 4 | 40,000 | 23,250 |
| 2017-08-30 | 0.583 | 0.587 | 0.588 | 0.58 | 0.00% | 14 | 170,000 | 99,250 |
| 2017-08-29 | 0.588 | 0.587 | 0.595 | 0.58 | -1.01% | 18 | 230,000 | 135,280 |
| 2017-08-28 | 0.581 | 0.593 | 0.594 | 0.57 | -1.00% | 55 | 700,000 | 408,330 |
| 2017-08-25 | 0.557 | 0.599 | 0.599 | 0.555 | +3.81% | 60 | 1,470,000 | 838,850 |
| 2017-08-24 | 0.585 | 0.577 | 0.588 | 0.56 | -2.53% | 40 | 780,000 | 448,730 |
| 2017-08-23 | 0.593 | 0.592 | 0.598 | 0.586 | -1.66% | 21 | 260,000 | 154,100 |
| 2017-08-22 | 0.598 | 0.602 | 0.602 | 0.586 | +0.33% | 20 | 210,000 | 124,740 |
| 2017-08-21 | 0.6 | 0.6 | 0.606 | 0.582 | 0.00% | 15 | 270,000 | 159,840 |
| 2017-08-18 | 0.61 | 0.6 | 0.61 | 0.598 | -2.60% | 31 | 360,000 | 217,320 |
| 2017-08-17 | 0.626 | 0.616 | 0.639 | 0.595 | -3.14% | 47 | 980,000 | 595,680 |
| 2017-08-16 | 0.634 | 0.636 | 0.645 | 0.634 | -0.16% | 12 | 140,000 | 89,610 |
| 2017-08-15 | 0.648 | 0.637 | 0.648 | 0.621 | -2.00% | 20 | 410,000 | 259,090 |
| 2017-08-14 | 0.635 | 0.65 | 0.658 | 0.622 | +3.17% | 27 | 350,000 | 225,450 |
| 2017-08-11 | 0.621 | 0.63 | 0.63 | 0.62 | +0.96% | 8 | 90,000 | 56,240 |
| 2017-08-10 | 0.623 | 0.624 | 0.65 | 0.621 | -2.65% | 28 | 380,000 | 240,300 |
| 2017-08-09 | 0.641 | 0.641 | 0.641 | 0.625 | +0.63% | 17 | 260,000 | 164,330 |
| 2017-08-08 | 0.621 | 0.637 | 0.647 | 0.62 | -0.47% | 11 | 170,000 | 107,420 |
| 2017-08-07 | 0.64 | 0.64 | 0.655 | 0.637 | +2.56% | 16 | 330,000 | 214,360 |
| 2017-08-04 | 0.623 | 0.624 | 0.65 | 0.62 | +0.65% | 18 | 330,000 | 210,190 |
| 2017-08-03 | 0.61 | 0.62 | 0.648 | 0.61 | -3.13% | 19 | 290,000 | 178,950 |
| 2017-08-02 | 0.64 | 0.64 | 0.64 | 0.629 | -2.44% | 34 | 850,000 | 537,000 |
| 2017-08-01 | 0.65 | 0.656 | 0.656 | 0.634 | +0.92% | 27 | 390,000 | 252,730 |
| 2017-07-31 | 0.608 | 0.65 | 0.66 | 0.608 | +7.62% | 182 | 5,960,000 | 3,770,420 |
| 2017-07-28 | 0.573 | 0.604 | 0.626 | 0.573 | +7.86% | 228 | 5,660,000 | 3,419,200 |
| 2017-07-27 | 0.577 | 0.56 | 0.577 | 0.56 | -0.18% | 16 | 310,000 | 175,920 |
| 2017-07-26 | 0.58 | 0.561 | 0.58 | 0.552 | -3.28% | 16 | 740,000 | 416,560 |
| 2017-07-25 | 0.58 | 0.58 | 0.585 | 0.573 | +0.52% | 9 | 270,000 | 156,570 |
| 2017-07-24 | 0.582 | 0.577 | 0.582 | 0.577 | +0.35% | 5 | 50,000 | 28,980 |
| 2017-07-21 | 0.582 | 0.575 | 0.587 | 0.573 | -0.52% | 9 | 220,000 | 127,930 |
| 2017-07-20 | 0.572 | 0.578 | 0.593 | 0.571 | +2.30% | 18 | 260,000 | 150,690 |
| 2017-07-18 | 0.572 | 0.565 | 0.573 | 0.555 | -3.42% | 22 | 530,000 | 300,470 |
| 2017-07-17 | 0.571 | 0.585 | 0.586 | 0.571 | +2.63% | 14 | 260,000 | 151,020 |
| 2017-07-14 | 0.568 | 0.57 | 0.577 | 0.566 | +0.35% | 12 | 200,000 | 114,380 |
| 2017-07-13 | 0.568 | 0.568 | 0.568 | 0.565 | +1.97% | 4 | 40,000 | 22,690 |
| 2017-07-12 | 0.562 | 0.557 | 0.572 | 0.55 | 0.00% | 31 | 850,000 | 474,910 |
| 2017-07-11 | 0.559 | 0.557 | 0.561 | 0.541 | +3.15% | 13 | 310,000 | 172,500 |
| 2017-07-10 | 0.535 | 0.54 | 0.55 | 0.53 | +3.65% | 16 | 340,000 | 185,860 |
| 2017-07-07 | 0.511 | 0.521 | 0.549 | 0.511 | -2.62% | 27 | 350,000 | 187,890 |
| 2017-07-06 | 0.537 | 0.535 | 0.537 | 0.535 | +0.94% | 2 | 20,000 | 10,720 |
| 2017-07-05 | 0.511 | 0.53 | 0.53 | 0.511 | +2.91% | 9 | 230,000 | 121,290 |
| 2017-07-04 | 0.528 | 0.515 | 0.53 | 0.515 | +0.78% | 8 | 210,000 | 109,560 |
| 2017-07-03 | 0.512 | 0.511 | 0.52 | 0.51 | +0.20% | 10 | 600,000 | 306,300 |
| 2017-06-30 | 0.511 | 0.51 | 0.53 | 0.51 | -0.97% | 14 | 970,000 | 495,830 |
| 2017-06-29 | 0.52 | 0.515 | 0.523 | 0.504 | +1.98% | 9 | 360,000 | 185,050 |
| 2017-06-28 | 0.49 | 0.505 | 0.534 | 0.49 | +0.60% | 17 | 230,000 | 116,480 |
| 2017-06-27 | 0.503 | 0.502 | 0.503 | 0.502 | -0.59% | 2 | 20,000 | 10,050 |
| 2017-06-26 | 0.514 | 0.505 | 0.514 | 0.5 | -5.43% | 12 | 240,000 | 120,490 |
| 2017-06-23 | 0.53 | 0.534 | 0.534 | 0.519 | +0.95% | 8 | 540,000 | 284,250 |
| 2017-06-22 | 0.527 | 0.529 | 0.529 | 0.489 | +4.13% | 21 | 430,000 | 216,040 |
| 2017-06-21 | 0.513 | 0.508 | 0.513 | 0.508 | -3.79% | 2 | 20,000 | 10,210 |
| 2017-06-20 | 0.529 | 0.528 | 0.529 | 0.501 | +4.76% | 10 | 110,000 | 56,980 |
| 2017-06-19 | 0.493 | 0.504 | 0.527 | 0.493 | -2.33% | 5 | 50,000 | 25,540 |
| 2017-06-16 | 0.516 | 0.516 | 0.516 | 0.516 | +0.19% | 1 | 10,000 | 5,160 |
| 2017-06-15 | 0.486 | 0.515 | 0.515 | 0.485 | +3.21% | 4 | 40,000 | 19,710 |
| 2017-06-14 | 0.487 | 0.499 | 0.499 | 0.487 | +1.63% | 5 | 50,000 | 24,650 |
| 2017-06-13 | 0.51 | 0.491 | 0.51 | 0.482 | -4.47% | 25 | 370,000 | 183,280 |
| 2017-06-09 | 0.5 | 0.514 | 0.55 | 0.5 | +3.01% | 48 | 1,080,000 | 579,170 |
| 2017-06-08 | 0.498 | 0.499 | 0.5 | 0.482 | +2.89% | 7 | 80,000 | 39,380 |
| 2017-06-07 | 0.489 | 0.485 | 0.499 | 0.485 | -1.62% | 8 | 130,000 | 63,550 |
| 2017-06-06 | 0.494 | 0.493 | 0.51 | 0.477 | -4.46% | 12 | 220,000 | 108,360 |
| 2017-06-05 | 0.515 | 0.516 | 0.52 | 0.5 | +2.18% | 35 | 550,000 | 281,520 |
| 2017-06-02 | 0.475 | 0.505 | 0.514 | 0.475 | +5.87% | 38 | 680,000 | 334,830 |
| 2017-06-01 | 0.492 | 0.477 | 0.494 | 0.477 | +1.27% | 28 | 440,000 | 213,740 |
| 2017-05-31 | 0.451 | 0.471 | 0.499 | 0.451 | -0.84% | 22 | 260,000 | 122,260 |
| 2017-05-30 | 0.468 | 0.475 | 0.477 | 0.467 | +2.81% | 10 | 200,000 | 94,500 |
| 2017-05-29 | 0.451 | 0.462 | 0.48 | 0.45 | +3.36% | 36 | 870,000 | 399,870 |
| 2017-05-26 | 0.454 | 0.447 | 0.454 | 0.447 | -3.04% | 5 | 50,000 | 22,500 |
| 2017-05-25 | 0.452 | 0.461 | 0.47 | 0.44 | 0.00% | 52 | 740,000 | 337,470 |
| 2017-05-24 | 0.455 | 0.461 | 0.461 | 0.447 | +1.77% | 16 | 190,000 | 86,270 |
| 2017-05-23 | 0.449 | 0.453 | 0.455 | 0.44 | +1.57% | 18 | 260,000 | 116,000 |
| 2017-05-22 | 0.449 | 0.446 | 0.468 | 0.446 | -1.33% | 37 | 960,000 | 437,040 |
| 2017-05-19 | 0.46 | 0.452 | 0.463 | 0.448 | -2.38% | 32 | 650,000 | 295,710 |
| 2017-05-18 | 0.456 | 0.463 | 0.469 | 0.454 | +2.66% | 33 | 630,000 | 290,920 |
| 2017-05-17 | 0.469 | 0.451 | 0.469 | 0.451 | -3.01% | 40 | 490,000 | 224,160 |
| 2017-05-16 | 0.47 | 0.465 | 0.477 | 0.464 | -2.11% | 12 | 130,000 | 61,030 |
| 2017-05-15 | 0.465 | 0.475 | 0.475 | 0.461 | +2.15% | 21 | 270,000 | 126,870 |
| 2017-05-12 | 0.468 | 0.465 | 0.468 | 0.465 | -3.33% | 4 | 40,000 | 18,660 |
| 2017-05-11 | 0.481 | 0.481 | 0.485 | 0.462 | +0.42% | 18 | 370,000 | 175,790 |
| 2017-05-10 | 0.481 | 0.479 | 0.481 | 0.469 | +2.57% | 13 | 170,000 | 81,180 |
| 2017-05-05 | 0.451 | 0.467 | 0.467 | 0.451 | +0.43% | 37 | 560,000 | 257,180 |
| 2017-05-04 | 0.484 | 0.465 | 0.484 | 0.462 | -6.44% | 69 | 1,160,000 | 545,630 |
| 2017-05-03 | 0.507 | 0.497 | 0.51 | 0.472 | -3.31% | 72 | 1,750,000 | 854,710 |
| 2017-05-02 | 0.519 | 0.514 | 0.542 | 0.507 | -2.28% | 51 | 650,000 | 336,490 |
| 2017-04-28 | 0.469 | 0.526 | 0.526 | 0.463 | +22.33% | 378 | 7,450,000 | 3,737,060 |
| 2017-04-27 | 0.436 | 0.43 | 0.44 | 0.43 | -1.60% | 16 | 400,000 | 173,380 |
| 2017-04-26 | 0.423 | 0.437 | 0.437 | 0.42 | +1.16% | 18 | 260,000 | 111,670 |
| 2017-04-25 | 0.431 | 0.432 | 0.438 | 0.426 | -2.26% | 14 | 530,000 | 228,880 |
| 2017-04-24 | 0.44 | 0.442 | 0.442 | 0.433 | +0.68% | 38 | 600,000 | 262,090 |
| 2017-04-21 | 0.431 | 0.439 | 0.439 | 0.418 | +1.15% | 43 | 740,000 | 314,220 |
| 2017-04-20 | 0.412 | 0.434 | 0.449 | 0.412 | +5.85% | 30 | 520,000 | 224,040 |
| 2017-04-19 | 0.43 | 0.41 | 0.442 | 0.41 | -6.61% | 14 | 230,000 | 100,050 |
| 2017-04-18 | 0.44 | 0.439 | 0.452 | 0.412 | -1.13% | 44 | 890,000 | 384,120 |
| 2017-04-17 | 0.439 | 0.444 | 0.446 | 0.4 | +0.91% | 84 | 1,720,000 | 714,890 |
| 2017-04-14 | 0.431 | 0.44 | 0.44 | 0.425 | +1.15% | 13 | 130,000 | 56,040 |
| 2017-04-13 | 0.435 | 0.435 | 0.435 | 0.425 | +0.23% | 7 | 80,000 | 34,530 |
| 2017-04-12 | 0.428 | 0.434 | 0.445 | 0.428 | -2.25% | 8 | 270,000 | 117,420 |
| 2017-04-11 | 0.453 | 0.444 | 0.453 | 0.441 | -1.33% | 9 | 100,000 | 44,480 |
| 2017-04-10 | 0.44 | 0.45 | 0.454 | 0.44 | 0.00% | 13 | 160,000 | 71,000 |
| 2017-04-07 | 0.482 | 0.45 | 0.482 | 0.44 | -3.02% | 31 | 620,000 | 280,390 |
| 2017-04-06 | 0.466 | 0.464 | 0.467 | 0.457 | -1.28% | 21 | 280,000 | 129,740 |
| 2017-04-05 | 0.47 | 0.47 | 0.471 | 0.461 | -1.88% | 16 | 230,000 | 107,350 |
| 2017-04-04 | 0.479 | 0.479 | 0.479 | 0.47 | -0.62% | 5 | 80,000 | 37,800 |
| 2017-04-03 | 0.46 | 0.482 | 0.482 | 0.46 | +1.90% | 13 | 180,000 | 84,990 |
| 2017-03-31 | 0.484 | 0.473 | 0.484 | 0.452 | 0.00% | 28 | 510,000 | 236,910 |
| 2017-03-30 | 0.468 | 0.473 | 0.474 | 0.465 | +1.07% | 15 | 230,000 | 107,730 |
| 2017-03-29 | 0.472 | 0.468 | 0.475 | 0.465 | -0.21% | 12 | 290,000 | 136,980 |
| 2017-03-28 | 0.459 | 0.469 | 0.47 | 0.453 | +2.18% | 24 | 330,000 | 152,770 |
| 2017-03-27 | 0.48 | 0.459 | 0.483 | 0.459 | -5.94% | 33 | 380,000 | 178,710 |
| 2017-03-24 | 0.484 | 0.488 | 0.494 | 0.48 | +1.04% | 11 | 110,000 | 53,700 |
| 2017-03-23 | 0.48 | 0.483 | 0.483 | 0.47 | 0.00% | 61 | 850,000 | 401,090 |
| 2017-03-22 | 0.475 | 0.483 | 0.49 | 0.452 | +0.63% | 83 | 1,860,000 | 882,700 |
| 2017-03-21 | 0.495 | 0.48 | 0.496 | 0.477 | -2.04% | 79 | 1,420,000 | 688,850 |
| 2017-03-20 | 0.557 | 0.49 | 0.557 | 0.475 | -9.26% | 383 | 9,040,000 | 4,452,550 |
| 2017-03-17 | 0.548 | 0.54 | 0.58 | 0.525 | -2.00% | 131 | 1,620,000 | 883,310 |
| 2017-03-16 | 0.55 | 0.551 | 0.56 | 0.54 | +0.55% | 97 | 1,100,000 | 600,530 |
| 2017-03-15 | 0.555 | 0.548 | 0.562 | 0.538 | +1.86% | 68 | 980,000 | 539,150 |
| 2017-03-14 | 0.529 | 0.538 | 0.55 | 0.522 | +1.51% | 92 | 1,070,000 | 573,010 |
| 2017-03-13 | 0.527 | 0.53 | 0.547 | 0.493 | +7.07% | 347 | 4,930,000 | 2,580,650 |
| 2017-03-10 | 0.479 | 0.495 | 0.499 | 0.475 | +3.77% | 64 | 820,000 | 397,770 |
| 2017-03-09 | 0.481 | 0.477 | 0.497 | 0.446 | -2.65% | 83 | 1,000,000 | 476,020 |
| 2017-03-07 | 0.512 | 0.49 | 0.523 | 0.486 | -3.92% | 96 | 1,710,000 | 850,280 |
| 2017-03-06 | 0.49 | 0.51 | 0.538 | 0.489 | +3.66% | 185 | 3,030,000 | 1,553,200 |
| 2017-03-03 | 0.488 | 0.492 | 0.492 | 0.477 | +0.82% | 37 | 570,000 | 276,630 |
| 2017-03-02 | 0.485 | 0.488 | 0.505 | 0.484 | -1.61% | 87 | 1,590,000 | 781,210 |
| 2017-03-01 | 0.474 | 0.496 | 0.503 | 0.451 | +2.69% | 172 | 2,970,000 | 1,437,930 |
| 2017-02-28 | 0.525 | 0.483 | 0.525 | 0.47 | -3.40% | 127 | 2,040,000 | 1,003,390 |
| 2017-02-27 | 0.585 | 0.5 | 0.585 | 0.491 | -13.34% | 327 | 7,590,000 | 3,989,390 |
| 2017-02-24 | 0.57 | 0.577 | 0.582 | 0.43 | -0.69% | 104 | 1,290,000 | 723,240 |
| 2017-02-22 | 0.581 | 0.581 | 0.598 | 0.572 | -1.36% | 106 | 2,450,000 | 1,429,820 |
| 2017-02-21 | 0.59 | 0.589 | 0.592 | 0.567 | +1.73% | 124 | 1,550,000 | 895,280 |
| 2017-02-20 | 0.609 | 0.579 | 0.609 | 0.552 | +0.17% | 92 | 1,060,000 | 616,010 |
| 2017-02-17 | 0.566 | 0.578 | 0.58 | 0.54 | +2.12% | 138 | 1,850,000 | 1,039,060 |
| 2017-02-16 | 0.562 | 0.566 | 0.572 | 0.548 | -0.88% | 134 | 2,210,000 | 1,230,590 |
| 2017-02-15 | 0.559 | 0.571 | 0.58 | 0.555 | +2.88% | 109 | 2,090,000 | 1,177,170 |
| 2017-02-14 | 0.565 | 0.555 | 0.583 | 0.555 | -3.31% | 96 | 1,470,000 | 824,200 |
| 2017-02-13 | 0.582 | 0.574 | 0.605 | 0.562 | -0.52% | 91 | 1,130,000 | 653,260 |
| 2017-02-10 | 0.579 | 0.577 | 0.587 | 0.57 | -0.52% | 59 | 630,000 | 363,840 |
| 2017-02-09 | 0.583 | 0.58 | 0.594 | 0.57 | 0.00% | 102 | 1,900,000 | 1,097,420 |
| 2017-02-08 | 0.585 | 0.58 | 0.599 | 0.578 | +0.17% | 94 | 1,360,000 | 801,110 |
| 2017-02-07 | 0.582 | 0.579 | 0.589 | 0.577 | +0.17% | 40 | 510,000 | 296,490 |
| 2017-02-06 | 0.57 | 0.578 | 0.588 | 0.56 | -0.34% | 119 | 1,620,000 | 930,250 |
| 2017-02-03 | 0.585 | 0.58 | 0.585 | 0.575 | +0.35% | 54 | 760,000 | 440,060 |
| 2017-02-02 | 0.58 | 0.578 | 0.599 | 0.572 | 0.00% | 261 | 4,400,000 | 2,572,640 |
| 2017-02-01 | 0.571 | 0.578 | 0.578 | 0.55 | -0.17% | 177 | 2,590,000 | 1,455,270 |
| 2017-01-31 | 0.598 | 0.579 | 0.598 | 0.563 | -0.52% | 34 | 420,000 | 238,860 |
| 2017-01-30 | 0.57 | 0.582 | 0.589 | 0.57 | -1.36% | 46 | 560,000 | 324,340 |
| 2017-01-27 | 0.587 | 0.59 | 0.598 | 0.579 | -1.17% | 49 | 740,000 | 434,340 |
| 2017-01-26 | 0.616 | 0.597 | 0.631 | 0.587 | -1.97% | 300 | 5,290,000 | 3,184,670 |
| 2017-01-25 | 0.586 | 0.609 | 0.618 | 0.581 | +4.28% | 199 | 2,930,000 | 1,772,760 |
| 2017-01-24 | 0.55 | 0.584 | 0.595 | 0.55 | +6.38% | 277 | 4,080,000 | 2,348,440 |
| 2017-01-23 | 0.565 | 0.549 | 0.565 | 0.525 | -0.36% | 131 | 2,760,000 | 1,495,560 |
| 2017-01-20 | 0.556 | 0.551 | 0.568 | 0.549 | -1.43% | 76 | 1,290,000 | 715,930 |
| 2017-01-19 | 0.545 | 0.559 | 0.577 | 0.543 | +1.64% | 57 | 750,000 | 417,340 |
| 2017-01-18 | 0.543 | 0.55 | 0.555 | 0.543 | -1.08% | 34 | 420,000 | 230,960 |
| 2017-01-17 | 0.565 | 0.556 | 0.568 | 0.547 | +0.36% | 41 | 440,000 | 244,430 |
| 2017-01-16 | 0.544 | 0.554 | 0.558 | 0.4 | +2.59% | 247 | 3,490,000 | 1,860,840 |
| 2017-01-13 | 0.55 | 0.54 | 0.566 | 0.539 | -1.28% | 64 | 830,000 | 455,120 |
| 2017-01-12 | 0.555 | 0.547 | 0.555 | 0.542 | -1.26% | 46 | 580,000 | 317,420 |
| 2017-01-11 | 0.56 | 0.554 | 0.56 | 0.547 | -1.07% | 30 | 470,000 | 260,640 |
| 2017-01-10 | 0.557 | 0.56 | 0.56 | 0.552 | +0.90% | 44 | 760,000 | 423,230 |
| 2017-01-09 | 0.558 | 0.555 | 0.558 | 0.547 | +0.73% | 24 | 280,000 | 154,290 |
| 2017-01-06 | 0.55 | 0.551 | 0.56 | 0.54 | +0.18% | 27 | 310,000 | 169,920 |
| 2017-01-05 | 0.554 | 0.55 | 0.555 | 0.511 | -1.61% | 61 | 920,000 | 499,890 |
| 2017-01-04 | 0.562 | 0.559 | 0.562 | 0.554 | -0.18% | 15 | 190,000 | 105,820 |
| 2017-01-03 | 0.566 | 0.56 | 0.566 | 0.553 | 0.00% | 16 | 170,000 | 95,350 |