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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.392 | 0.394 | 0.394 | 0.384 | +0.51% | 7 | 70,000 | 27,300 |
| 2018-12-28 | 0.394 | 0.392 | 0.394 | 0.382 | +1.03% | 8 | 100,000 | 38,800 |
| 2018-12-27 | 0.4 | 0.388 | 0.4 | 0.38 | -0.51% | 15 | 310,000 | 122,040 |
| 2018-12-26 | 0.392 | 0.39 | 0.4 | 0.39 | -1.02% | 10 | 130,000 | 51,520 |
| 2018-12-25 | 0.402 | 0.394 | 0.402 | 0.386 | +1.03% | 8 | 110,000 | 43,020 |
| 2018-12-24 | 0.404 | 0.39 | 0.404 | 0.388 | -2.01% | 6 | 90,000 | 35,160 |
| 2018-12-21 | 0.382 | 0.398 | 0.408 | 0.382 | +0.51% | 7 | 70,000 | 27,620 |
| 2018-12-20 | 0.382 | 0.396 | 0.398 | 0.37 | +2.59% | 27 | 300,000 | 114,920 |
| 2018-12-19 | 0.386 | 0.386 | 0.386 | 0.38 | -1.03% | 10 | 310,000 | 119,280 |
| 2018-12-18 | 0.38 | 0.39 | 0.39 | 0.38 | +1.56% | 10 | 210,000 | 80,960 |
| 2018-12-17 | 0.384 | 0.384 | 0.384 | 0.384 | +0.52% | 1 | 10,000 | 3,840 |
| 2018-12-13 | 0.392 | 0.382 | 0.392 | 0.362 | -2.55% | 38 | 690,000 | 258,500 |
| 2018-12-12 | 0.394 | 0.392 | 0.398 | 0.392 | -2.00% | 11 | 140,000 | 55,480 |
| 2018-12-11 | 0.362 | 0.4 | 0.406 | 0.362 | -0.50% | 20 | 850,000 | 338,580 |
| 2018-12-10 | 0.414 | 0.402 | 0.414 | 0.29 | -3.83% | 40 | 800,000 | 281,600 |
| 2018-12-07 | 0.412 | 0.418 | 0.418 | 0.412 | 0.00% | 6 | 60,000 | 24,820 |
| 2018-12-06 | 0.42 | 0.418 | 0.428 | 0.416 | -0.48% | 6 | 60,000 | 25,180 |
| 2018-12-05 | 0.456 | 0.42 | 0.456 | 0.42 | -4.11% | 9 | 90,000 | 38,560 |
| 2018-12-04 | 0.466 | 0.438 | 0.466 | 0.42 | +5.80% | 12 | 120,000 | 52,260 |
| 2018-12-03 | 0.412 | 0.414 | 0.418 | 0.41 | -2.82% | 21 | 600,000 | 247,240 |
| 2018-11-30 | 0.424 | 0.426 | 0.426 | 0.424 | +0.47% | 3 | 60,000 | 25,540 |
| 2018-11-29 | 0.434 | 0.424 | 0.434 | 0.412 | +0.95% | 6 | 60,000 | 25,320 |
| 2018-11-28 | 0.41 | 0.42 | 0.422 | 0.402 | +0.96% | 21 | 510,000 | 208,760 |
| 2018-11-27 | 0.412 | 0.416 | 0.43 | 0.41 | -5.45% | 29 | 1,090,000 | 448,200 |
| 2018-11-21 | 0.45 | 0.44 | 0.46 | 0.426 | -2.22% | 7 | 350,000 | 151,980 |
| 2018-11-20 | 0.444 | 0.45 | 0.452 | 0.44 | -1.75% | 6 | 150,000 | 66,900 |
| 2018-11-19 | 0.458 | 0.458 | 0.458 | 0.458 | +0.44% | 1 | 10,000 | 4,580 |
| 2018-11-15 | 0.476 | 0.456 | 0.476 | 0.456 | +1.33% | 4 | 40,000 | 18,520 |
| 2018-11-14 | 0.54 | 0.45 | 0.54 | 0.45 | -3.43% | 7 | 120,000 | 55,040 |
| 2018-11-13 | 0.442 | 0.466 | 0.466 | 0.442 | +3.56% | 2 | 20,000 | 9,080 |
| 2018-11-12 | 0.45 | 0.45 | 0.45 | 0.442 | -2.60% | 4 | 70,000 | 31,180 |
| 2018-11-09 | 0.448 | 0.462 | 0.47 | 0.448 | +3.13% | 15 | 150,000 | 69,140 |
| 2018-11-08 | 0.448 | 0.448 | 0.448 | 0.448 | +3.70% | 3 | 40,000 | 17,920 |
| 2018-11-07 | 0.432 | 0.432 | 0.432 | 0.432 | -1.82% | 1 | 10,000 | 4,320 |
| 2018-11-06 | 0.452 | 0.44 | 0.454 | 0.434 | -1.35% | 7 | 80,000 | 35,880 |
| 2018-11-02 | 0.44 | 0.446 | 0.446 | 0.426 | 0.00% | 8 | 270,000 | 116,760 |
| 2018-11-01 | 0.45 | 0.446 | 0.45 | 0.446 | +1.13% | 3 | 30,000 | 13,460 |
| 2018-10-31 | 0.441 | 0.441 | 0.444 | 0.441 | +0.23% | 6 | 90,000 | 39,740 |
| 2018-10-30 | 0.42 | 0.44 | 0.44 | 0.42 | 0.00% | 11 | 200,000 | 87,150 |
| 2018-10-29 | 0.45 | 0.44 | 0.45 | 0.438 | -2.65% | 17 | 360,000 | 159,290 |
| 2018-10-26 | 0.51 | 0.452 | 0.51 | 0.451 | -11.20% | 54 | 1,400,000 | 660,920 |
| 2018-10-25 | 0.502 | 0.509 | 0.509 | 0.5 | -0.97% | 5 | 80,000 | 40,200 |
| 2018-10-24 | 0.514 | 0.514 | 0.514 | 0.514 | +1.78% | 3 | 30,000 | 15,420 |
| 2018-10-23 | 0.495 | 0.505 | 0.505 | 0.49 | +1.00% | 15 | 1,490,000 | 731,140 |
| 2018-10-22 | 0.555 | 0.5 | 0.56 | 0.499 | -13.19% | 62 | 2,600,000 | 1,307,850 |
| 2018-10-18 | 0.638 | 0.576 | 0.638 | 0.55 | +5.11% | 12 | 250,000 | 141,590 |
| 2018-10-17 | 0.551 | 0.548 | 0.56 | 0.548 | -2.66% | 4 | 40,000 | 22,090 |
| 2018-10-15 | 0.585 | 0.563 | 0.589 | 0.563 | -0.71% | 17 | 250,000 | 145,980 |
| 2018-10-12 | 0.569 | 0.567 | 0.569 | 0.567 | +1.25% | 2 | 20,000 | 11,360 |
| 2018-10-11 | 0.52 | 0.56 | 0.569 | 0.52 | +3.51% | 6 | 80,000 | 43,090 |
| 2018-10-08 | 0.555 | 0.541 | 0.555 | 0.541 | -3.39% | 4 | 40,000 | 21,920 |
| 2018-10-05 | 0.584 | 0.56 | 0.584 | 0.526 | +1.82% | 12 | 120,000 | 65,800 |
| 2018-10-04 | 0.546 | 0.55 | 0.55 | 0.546 | -1.79% | 2 | 30,000 | 16,460 |
| 2018-10-03 | 0.589 | 0.56 | 0.59 | 0.543 | +0.18% | 5 | 60,000 | 34,520 |
| 2018-10-02 | 0.54 | 0.559 | 0.564 | 0.54 | +2.95% | 8 | 150,000 | 83,800 |
| 2018-09-28 | 0.549 | 0.543 | 0.551 | 0.543 | -1.09% | 10 | 290,000 | 158,390 |
| 2018-09-27 | 0.55 | 0.549 | 0.55 | 0.549 | 0.00% | 3 | 30,000 | 16,480 |
| 2018-09-26 | 0.55 | 0.549 | 0.575 | 0.549 | -4.69% | 9 | 130,000 | 71,760 |
| 2018-09-25 | 0.576 | 0.576 | 0.58 | 0.534 | -3.68% | 18 | 300,000 | 168,120 |
| 2018-09-24 | 0.597 | 0.598 | 0.598 | 0.597 | -0.17% | 2 | 20,000 | 11,950 |
| 2018-09-21 | 0.595 | 0.599 | 0.599 | 0.595 | +0.67% | 4 | 120,000 | 71,520 |
| 2018-09-20 | 0.595 | 0.595 | 0.595 | 0.595 | +4.02% | 1 | 10,000 | 5,950 |
| 2018-09-19 | 0.572 | 0.572 | 0.572 | 0.572 | -1.55% | 1 | 20,000 | 11,440 |
| 2018-09-18 | 0.603 | 0.581 | 0.618 | 0.521 | -3.01% | 13 | 190,000 | 108,640 |
| 2018-09-17 | 0.599 | 0.599 | 0.599 | 0.599 | -0.17% | 1 | 10,000 | 5,990 |
| 2018-09-14 | 0.599 | 0.6 | 0.6 | 0.599 | +0.84% | 2 | 30,000 | 17,980 |
| 2018-09-13 | 0.599 | 0.595 | 0.6 | 0.59 | +1.88% | 9 | 340,000 | 201,730 |
| 2018-09-12 | 0.584 | 0.584 | 0.584 | 0.584 | -3.79% | 1 | 20,000 | 11,680 |
| 2018-09-11 | 0.577 | 0.607 | 0.607 | 0.577 | +3.41% | 15 | 180,000 | 108,240 |
| 2018-09-10 | 0.599 | 0.587 | 0.6 | 0.575 | +0.86% | 6 | 130,000 | 77,130 |
| 2018-09-07 | 0.582 | 0.582 | 0.609 | 0.564 | -3.96% | 16 | 340,000 | 201,370 |
| 2018-09-06 | 0.605 | 0.606 | 0.606 | 0.6 | +0.66% | 7 | 120,000 | 72,520 |
| 2018-09-05 | 0.602 | 0.602 | 0.604 | 0.602 | -1.47% | 5 | 60,000 | 36,140 |
| 2018-09-04 | 0.6 | 0.611 | 0.611 | 0.6 | +1.83% | 5 | 60,000 | 36,350 |
| 2018-09-03 | 0.588 | 0.6 | 0.6 | 0.588 | +0.84% | 4 | 80,000 | 47,880 |
| 2018-08-31 | 0.577 | 0.595 | 0.598 | 0.47 | -2.62% | 36 | 570,000 | 307,980 |
| 2018-08-30 | 0.594 | 0.611 | 0.611 | 0.594 | +2.69% | 32 | 730,000 | 443,650 |
| 2018-08-29 | 0.6 | 0.595 | 0.6 | 0.595 | +1.71% | 16 | 210,000 | 125,800 |
| 2018-08-28 | 0.598 | 0.585 | 0.603 | 0.572 | -2.34% | 41 | 690,000 | 404,860 |
| 2018-08-27 | 0.515 | 0.599 | 0.599 | 0.515 | +16.31% | 104 | 1,930,000 | 1,087,950 |
| 2018-08-24 | 0.505 | 0.515 | 0.515 | 0.505 | +3.00% | 9 | 190,000 | 96,600 |
| 2018-08-23 | 0.501 | 0.5 | 0.504 | 0.495 | 0.00% | 11 | 170,000 | 85,170 |
| 2018-08-22 | 0.49 | 0.5 | 0.513 | 0.49 | +2.04% | 14 | 340,000 | 169,720 |
| 2018-08-21 | 0.486 | 0.49 | 0.49 | 0.483 | +2.30% | 12 | 230,000 | 112,070 |
| 2018-08-20 | 0.478 | 0.479 | 0.488 | 0.478 | -1.24% | 7 | 90,000 | 43,530 |
| 2018-08-17 | 0.48 | 0.485 | 0.485 | 0.48 | +1.04% | 10 | 160,000 | 77,050 |
| 2018-08-16 | 0.475 | 0.48 | 0.48 | 0.464 | +0.42% | 12 | 410,000 | 195,710 |
| 2018-08-15 | 0.467 | 0.478 | 0.478 | 0.463 | +0.42% | 5 | 50,000 | 23,610 |
| 2018-08-14 | 0.472 | 0.476 | 0.476 | 0.46 | -0.83% | 10 | 630,000 | 291,620 |
| 2018-08-13 | 0.475 | 0.48 | 0.48 | 0.471 | +2.13% | 7 | 140,000 | 66,310 |
| 2018-08-10 | 0.487 | 0.47 | 0.488 | 0.466 | +0.21% | 30 | 430,000 | 207,290 |
| 2018-08-09 | 0.469 | 0.469 | 0.469 | 0.469 | -1.05% | 15 | 200,000 | 93,800 |
| 2018-08-08 | 0.47 | 0.474 | 0.474 | 0.461 | +0.85% | 7 | 540,000 | 251,960 |
| 2018-08-07 | 0.475 | 0.47 | 0.479 | 0.47 | -1.05% | 14 | 310,000 | 146,580 |
| 2018-08-06 | 0.467 | 0.475 | 0.498 | 0.467 | +4.40% | 44 | 890,000 | 429,460 |
| 2018-08-03 | 0.447 | 0.455 | 0.496 | 0.445 | -2.78% | 46 | 1,020,000 | 480,750 |
| 2018-08-02 | 0.432 | 0.468 | 0.47 | 0.432 | +8.84% | 99 | 2,000,000 | 908,660 |
| 2018-08-01 | 0.433 | 0.43 | 0.433 | 0.43 | 0.00% | 8 | 450,000 | 193,590 |
| 2018-07-31 | 0.43 | 0.43 | 0.43 | 0.42 | +0.47% | 16 | 290,000 | 123,620 |
| 2018-07-30 | 0.42 | 0.428 | 0.428 | 0.42 | +1.18% | 7 | 130,000 | 54,860 |
| 2018-07-27 | 0.421 | 0.423 | 0.423 | 0.416 | +1.20% | 9 | 180,000 | 75,610 |
| 2018-07-26 | 0.431 | 0.418 | 0.432 | 0.415 | -1.88% | 18 | 530,000 | 223,310 |
| 2018-07-25 | 0.432 | 0.426 | 0.435 | 0.426 | -1.39% | 12 | 300,000 | 129,270 |
| 2018-07-24 | 0.426 | 0.432 | 0.432 | 0.422 | +0.23% | 16 | 190,000 | 81,440 |
| 2018-07-23 | 0.431 | 0.431 | 0.431 | 0.431 | 0.00% | 1 | 10,000 | 4,310 |
| 2018-07-20 | 0.422 | 0.431 | 0.431 | 0.42 | -0.46% | 5 | 150,000 | 63,600 |
| 2018-07-19 | 0.431 | 0.433 | 0.433 | 0.431 | +0.93% | 3 | 70,000 | 30,250 |
| 2018-07-18 | 0.423 | 0.429 | 0.431 | 0.423 | -0.23% | 4 | 140,000 | 60,030 |
| 2018-07-17 | 0.432 | 0.43 | 0.434 | 0.43 | -1.15% | 4 | 50,000 | 21,590 |
| 2018-07-16 | 0.428 | 0.435 | 0.435 | 0.425 | +2.59% | 10 | 210,000 | 90,250 |
| 2018-07-12 | 0.424 | 0.424 | 0.426 | 0.424 | -1.17% | 6 | 110,000 | 46,680 |
| 2018-07-11 | 0.421 | 0.429 | 0.43 | 0.421 | 0.00% | 12 | 140,000 | 59,750 |
| 2018-07-10 | 0.439 | 0.429 | 0.439 | 0.428 | +0.23% | 22 | 330,000 | 141,790 |
| 2018-07-09 | 0.422 | 0.428 | 0.428 | 0.422 | +1.18% | 6 | 60,000 | 25,540 |
| 2018-07-06 | 0.421 | 0.423 | 0.425 | 0.406 | -1.86% | 26 | 440,000 | 185,160 |
| 2018-07-05 | 0.438 | 0.431 | 0.44 | 0.431 | -1.60% | 9 | 100,000 | 43,730 |
| 2018-07-04 | 0.433 | 0.438 | 0.438 | 0.431 | +1.86% | 12 | 130,000 | 56,510 |
| 2018-07-03 | 0.421 | 0.43 | 0.435 | 0.42 | -0.92% | 22 | 320,000 | 137,540 |
| 2018-07-02 | 0.431 | 0.434 | 0.436 | 0.43 | +0.93% | 7 | 70,000 | 30,300 |
| 2018-06-29 | 0.425 | 0.43 | 0.43 | 0.422 | +2.14% | 19 | 190,000 | 81,000 |
| 2018-06-28 | 0.428 | 0.421 | 0.428 | 0.421 | -2.09% | 5 | 70,000 | 29,640 |
| 2018-06-27 | 0.433 | 0.43 | 0.433 | 0.43 | +0.70% | 2 | 20,000 | 8,630 |
| 2018-06-26 | 0.427 | 0.427 | 0.427 | 0.427 | +1.67% | 1 | 10,000 | 4,270 |
| 2018-06-25 | 0.418 | 0.42 | 0.436 | 0.418 | -1.41% | 11 | 170,000 | 72,370 |
| 2018-06-22 | 0.443 | 0.426 | 0.448 | 0.42 | -4.05% | 15 | 270,000 | 116,390 |
| 2018-06-21 | 0.423 | 0.444 | 0.444 | 0.423 | +3.26% | 9 | 190,000 | 81,220 |
| 2018-06-20 | 0.426 | 0.43 | 0.43 | 0.426 | -2.27% | 2 | 20,000 | 8,560 |
| 2018-06-19 | 0.439 | 0.44 | 0.44 | 0.439 | +2.33% | 7 | 70,000 | 30,780 |
| 2018-06-18 | 0.433 | 0.43 | 0.433 | 0.43 | +1.42% | 2 | 20,000 | 8,630 |
| 2018-06-15 | 0.428 | 0.424 | 0.439 | 0.424 | -1.40% | 12 | 120,000 | 51,650 |
| 2018-06-14 | 0.432 | 0.43 | 0.432 | 0.43 | -0.69% | 3 | 30,000 | 12,920 |
| 2018-06-13 | 0.43 | 0.433 | 0.433 | 0.43 | +0.46% | 7 | 70,000 | 30,180 |
| 2018-06-11 | 0.426 | 0.431 | 0.431 | 0.424 | +2.38% | 11 | 420,000 | 178,610 |
| 2018-06-08 | 0.434 | 0.421 | 0.434 | 0.421 | -1.64% | 2 | 20,000 | 8,550 |
| 2018-06-07 | 0.43 | 0.428 | 0.43 | 0.428 | -0.93% | 4 | 170,000 | 72,960 |
| 2018-06-06 | 0.43 | 0.432 | 0.432 | 0.43 | +0.47% | 3 | 130,000 | 55,940 |
| 2018-06-05 | 0.417 | 0.43 | 0.43 | 0.417 | +2.38% | 12 | 340,000 | 144,990 |
| 2018-06-04 | 0.437 | 0.42 | 0.437 | 0.415 | -2.33% | 19 | 510,000 | 216,810 |
| 2018-06-01 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 1 | 10,000 | 4,300 |
| 2018-05-31 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 9 | 190,000 | 81,700 |
| 2018-05-30 | 0.432 | 0.43 | 0.432 | 0.43 | -0.69% | 4 | 580,000 | 249,590 |
| 2018-05-29 | 0.44 | 0.433 | 0.451 | 0.433 | 0.00% | 18 | 330,000 | 145,230 |
| 2018-05-28 | 0.434 | 0.433 | 0.448 | 0.433 | -1.37% | 17 | 300,000 | 132,370 |
| 2018-05-25 | 0.44 | 0.439 | 0.44 | 0.411 | +0.92% | 35 | 550,000 | 235,900 |
| 2018-05-24 | 0.434 | 0.435 | 0.448 | 0.423 | +2.35% | 40 | 660,000 | 285,950 |
| 2018-05-23 | 0.408 | 0.425 | 0.434 | 0.394 | +2.16% | 71 | 960,000 | 400,530 |
| 2018-05-22 | 0.411 | 0.416 | 0.416 | 0.411 | +0.24% | 5 | 60,000 | 24,800 |
| 2018-05-21 | 0.414 | 0.415 | 0.415 | 0.41 | +1.22% | 8 | 200,000 | 82,240 |
| 2018-05-17 | 0.412 | 0.41 | 0.42 | 0.404 | -1.68% | 17 | 320,000 | 130,550 |
| 2018-05-16 | 0.435 | 0.417 | 0.435 | 0.4 | -3.70% | 57 | 1,170,000 | 484,090 |
| 2018-05-15 | 0.435 | 0.433 | 0.445 | 0.433 | +0.46% | 15 | 340,000 | 149,730 |
| 2018-05-14 | 0.46 | 0.431 | 0.46 | 0.431 | 0.00% | 4 | 50,000 | 22,070 |
| 2018-05-11 | 0.431 | 0.431 | 0.431 | 0.431 | 0.00% | 2 | 20,000 | 8,620 |
| 2018-05-10 | 0.431 | 0.431 | 0.439 | 0.429 | -2.05% | 8 | 90,000 | 38,820 |
| 2018-05-08 | 0.432 | 0.44 | 0.448 | 0.427 | +0.69% | 16 | 450,000 | 198,900 |
| 2018-05-07 | 0.431 | 0.437 | 0.439 | 0.425 | -0.46% | 15 | 260,000 | 112,290 |
| 2018-05-04 | 0.44 | 0.439 | 0.44 | 0.438 | -2.23% | 6 | 90,000 | 39,500 |
| 2018-05-03 | 0.451 | 0.449 | 0.451 | 0.442 | +1.35% | 4 | 40,000 | 17,910 |
| 2018-05-02 | 0.449 | 0.443 | 0.449 | 0.443 | 0.00% | 2 | 40,000 | 17,840 |
| 2018-04-30 | 0.441 | 0.443 | 0.443 | 0.441 | -1.56% | 3 | 30,000 | 13,270 |
| 2018-04-27 | 0.441 | 0.45 | 0.45 | 0.441 | +0.67% | 5 | 70,000 | 31,220 |
| 2018-04-26 | 0.464 | 0.447 | 0.464 | 0.447 | +1.13% | 3 | 30,000 | 13,610 |
| 2018-04-25 | 0.46 | 0.442 | 0.465 | 0.438 | -3.70% | 38 | 490,000 | 220,350 |
| 2018-04-24 | 0.45 | 0.459 | 0.459 | 0.45 | +0.44% | 6 | 60,000 | 27,270 |
| 2018-04-20 | 0.449 | 0.457 | 0.461 | 0.449 | 0.00% | 6 | 130,000 | 59,090 |
| 2018-04-19 | 0.445 | 0.457 | 0.463 | 0.445 | +0.44% | 7 | 70,000 | 31,590 |
| 2018-04-18 | 0.448 | 0.455 | 0.457 | 0.434 | +1.34% | 19 | 290,000 | 129,710 |
| 2018-04-17 | 0.439 | 0.449 | 0.449 | 0.431 | +3.22% | 18 | 260,000 | 114,360 |
| 2018-04-16 | 0.413 | 0.435 | 0.438 | 0.413 | -1.14% | 17 | 180,000 | 77,920 |
| 2018-04-13 | 0.44 | 0.44 | 0.44 | 0.44 | +0.46% | 1 | 20,000 | 8,800 |
| 2018-04-12 | 0.424 | 0.438 | 0.438 | 0.417 | +3.06% | 10 | 140,000 | 59,710 |
| 2018-04-11 | 0.448 | 0.425 | 0.448 | 0.425 | -2.30% | 9 | 90,000 | 39,090 |
| 2018-04-10 | 0.439 | 0.435 | 0.445 | 0.413 | +1.16% | 48 | 680,000 | 290,510 |
| 2018-04-09 | 0.476 | 0.43 | 0.476 | 0.406 | -8.51% | 98 | 2,050,000 | 884,320 |
| 2018-04-06 | 0.469 | 0.47 | 0.47 | 0.464 | +0.64% | 6 | 60,000 | 28,030 |
| 2018-04-05 | 0.472 | 0.467 | 0.475 | 0.458 | 0.00% | 46 | 610,000 | 285,460 |
| 2018-04-04 | 0.463 | 0.467 | 0.471 | 0.458 | 0.00% | 56 | 1,220,000 | 564,900 |
| 2018-04-03 | 0.466 | 0.467 | 0.472 | 0.465 | -0.64% | 19 | 210,000 | 98,160 |
| 2018-04-02 | 0.48 | 0.47 | 0.481 | 0.464 | -3.09% | 70 | 1,340,000 | 632,140 |
| 2018-03-30 | 0.486 | 0.485 | 0.497 | 0.474 | +1.04% | 47 | 670,000 | 322,590 |
| 2018-03-29 | 0.494 | 0.48 | 0.495 | 0.47 | -1.44% | 56 | 990,000 | 475,120 |
| 2018-03-28 | 0.474 | 0.487 | 0.497 | 0.474 | +0.62% | 62 | 750,000 | 366,860 |
| 2018-03-27 | 0.484 | 0.484 | 0.494 | 0.472 | +0.21% | 72 | 1,620,000 | 779,450 |
| 2018-03-26 | 0.594 | 0.483 | 0.595 | 0.455 | -19.50% | 579 | 12,530,000 | 6,249,420 |
| 2018-03-23 | 0.6 | 0.6 | 0.6 | 0.6 | +0.50% | 2 | 30,000 | 18,000 |
| 2018-03-22 | 0.606 | 0.597 | 0.606 | 0.597 | -0.50% | 6 | 100,000 | 60,150 |
| 2018-03-21 | 0.601 | 0.6 | 0.607 | 0.595 | 0.00% | 17 | 300,000 | 179,750 |
| 2018-03-20 | 0.601 | 0.6 | 0.601 | 0.585 | +0.50% | 27 | 470,000 | 280,590 |
| 2018-03-19 | 0.591 | 0.597 | 0.6 | 0.586 | +0.34% | 15 | 190,000 | 112,620 |
| 2018-03-16 | 0.575 | 0.595 | 0.595 | 0.575 | +0.85% | 23 | 320,000 | 188,100 |
| 2018-03-15 | 0.589 | 0.59 | 0.593 | 0.565 | +0.17% | 16 | 240,000 | 138,520 |
| 2018-03-14 | 0.581 | 0.589 | 0.59 | 0.577 | +1.55% | 20 | 200,000 | 116,690 |
| 2018-03-13 | 0.598 | 0.58 | 0.598 | 0.58 | -0.85% | 14 | 140,000 | 82,050 |
| 2018-03-12 | 0.594 | 0.585 | 0.599 | 0.585 | -1.52% | 43 | 660,000 | 389,340 |
| 2018-03-09 | 0.581 | 0.594 | 0.594 | 0.581 | -0.34% | 6 | 60,000 | 35,260 |
| 2018-03-07 | 0.595 | 0.596 | 0.596 | 0.594 | 0.00% | 5 | 50,000 | 29,750 |
| 2018-03-06 | 0.591 | 0.596 | 0.596 | 0.59 | +0.17% | 9 | 90,000 | 53,250 |
| 2018-03-05 | 0.58 | 0.595 | 0.597 | 0.58 | +2.59% | 18 | 340,000 | 200,960 |
| 2018-03-02 | 0.583 | 0.58 | 0.589 | 0.572 | -1.36% | 21 | 310,000 | 178,890 |
| 2018-03-01 | 0.58 | 0.588 | 0.59 | 0.58 | +0.51% | 24 | 560,000 | 328,410 |
| 2018-02-28 | 0.574 | 0.585 | 0.587 | 0.57 | +2.09% | 27 | 420,000 | 243,840 |
| 2018-02-27 | 0.562 | 0.573 | 0.573 | 0.562 | +1.06% | 9 | 110,000 | 62,460 |
| 2018-02-26 | 0.554 | 0.567 | 0.567 | 0.552 | +2.53% | 18 | 220,000 | 123,230 |
| 2018-02-22 | 0.558 | 0.553 | 0.578 | 0.55 | 0.00% | 29 | 300,000 | 167,570 |
| 2018-02-21 | 0.541 | 0.553 | 0.553 | 0.541 | +2.41% | 21 | 490,000 | 267,160 |
| 2018-02-20 | 0.549 | 0.54 | 0.549 | 0.534 | -1.82% | 19 | 280,000 | 151,000 |
| 2018-02-19 | 0.51 | 0.55 | 0.557 | 0.51 | +1.29% | 23 | 270,000 | 145,330 |
| 2018-02-16 | 0.55 | 0.543 | 0.553 | 0.538 | -1.63% | 37 | 900,000 | 488,720 |
| 2018-02-15 | 0.552 | 0.552 | 0.565 | 0.55 | +0.91% | 6 | 60,000 | 33,230 |
| 2018-02-14 | 0.553 | 0.547 | 0.564 | 0.547 | -2.15% | 36 | 420,000 | 231,570 |
| 2018-02-13 | 0.55 | 0.559 | 0.559 | 0.55 | +1.45% | 15 | 190,000 | 105,210 |
| 2018-02-12 | 0.561 | 0.551 | 0.561 | 0.543 | +1.85% | 27 | 290,000 | 158,690 |
| 2018-02-09 | 0.538 | 0.541 | 0.541 | 0.538 | -1.10% | 8 | 80,000 | 43,190 |
| 2018-02-08 | 0.548 | 0.547 | 0.57 | 0.54 | +1.30% | 28 | 400,000 | 218,280 |
| 2018-02-07 | 0.541 | 0.54 | 0.546 | 0.537 | 0.00% | 33 | 460,000 | 248,570 |
| 2018-02-06 | 0.532 | 0.54 | 0.54 | 0.525 | 0.00% | 32 | 440,000 | 234,980 |
| 2018-02-05 | 0.54 | 0.54 | 0.545 | 0.538 | 0.00% | 26 | 510,000 | 276,890 |
| 2018-02-02 | 0.558 | 0.54 | 0.558 | 0.538 | -0.37% | 23 | 390,000 | 212,530 |
| 2018-02-01 | 0.539 | 0.542 | 0.546 | 0.539 | 0.00% | 20 | 210,000 | 113,930 |
| 2018-01-31 | 0.532 | 0.542 | 0.542 | 0.525 | +1.31% | 24 | 260,000 | 139,160 |
| 2018-01-30 | 0.523 | 0.535 | 0.585 | 0.502 | +2.88% | 190 | 3,360,000 | 1,847,080 |
| 2018-01-29 | 0.516 | 0.52 | 0.52 | 0.514 | 0.00% | 29 | 500,000 | 258,380 |
| 2018-01-26 | 0.537 | 0.52 | 0.537 | 0.515 | -2.62% | 34 | 500,000 | 262,490 |
| 2018-01-25 | 0.54 | 0.534 | 0.54 | 0.534 | -0.93% | 9 | 250,000 | 134,840 |
| 2018-01-24 | 0.532 | 0.539 | 0.539 | 0.531 | -0.19% | 14 | 170,000 | 90,860 |
| 2018-01-23 | 0.552 | 0.54 | 0.581 | 0.538 | -1.82% | 152 | 1,860,000 | 1,024,810 |
| 2018-01-22 | 0.502 | 0.55 | 0.599 | 0.5 | +10.22% | 185 | 3,210,000 | 1,758,200 |
| 2018-01-19 | 0.498 | 0.499 | 0.499 | 0.497 | +0.60% | 6 | 160,000 | 79,630 |
| 2018-01-18 | 0.5 | 0.496 | 0.505 | 0.487 | -0.40% | 67 | 2,700,000 | 1,343,860 |
| 2018-01-17 | 0.504 | 0.498 | 0.504 | 0.494 | -0.40% | 26 | 700,000 | 349,050 |
| 2018-01-16 | 0.507 | 0.5 | 0.507 | 0.5 | -0.60% | 11 | 130,000 | 65,220 |
| 2018-01-15 | 0.5 | 0.503 | 0.506 | 0.5 | -0.79% | 18 | 180,000 | 90,710 |
| 2018-01-12 | 0.492 | 0.507 | 0.508 | 0.491 | +0.60% | 9 | 130,000 | 64,930 |
| 2018-01-11 | 0.505 | 0.504 | 0.507 | 0.502 | -0.59% | 11 | 180,000 | 90,680 |
| 2018-01-10 | 0.507 | 0.507 | 0.509 | 0.502 | 0.00% | 16 | 240,000 | 121,100 |
| 2018-01-09 | 0.505 | 0.507 | 0.507 | 0.494 | +0.20% | 33 | 590,000 | 295,720 |
| 2018-01-05 | 0.491 | 0.506 | 0.506 | 0.49 | +0.20% | 13 | 170,000 | 84,870 |
| 2018-01-04 | 0.502 | 0.505 | 0.505 | 0.502 | 0.00% | 9 | 180,000 | 90,850 |
| 2018-01-03 | 0.517 | 0.505 | 0.517 | 0.499 | 0.00% | 9 | 90,000 | 45,440 |