| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2019-12-30 | 3.418 | 3.44 | 3.48 | 3.31 | +1.30% | 1091 | 749,500 | 2,546,510 |
| 2019-12-27 | 3.436 | 3.396 | 3.47 | 3.38 | -1.45% | 1145 | 562,800 | 1,922,454 |
| 2019-12-26 | 3.518 | 3.446 | 3.638 | 3.42 | -1.54% | 2501 | 1,494,100 | 5,264,105 |
| 2019-12-25 | 3.288 | 3.5 | 3.77 | 3.25 | +6.45% | 7395 | 11,504,000 | 40,346,046 |
| 2019-12-24 | 3.332 | 3.288 | 3.334 | 3.272 | -1.14% | 528 | 280,400 | 922,884 |
| 2019-12-23 | 3.34 | 3.326 | 3.34 | 3.294 | -0.54% | 462 | 183,400 | 608,316 |
| 2019-12-20 | 3.334 | 3.344 | 3.4 | 3.334 | -0.36% | 1015 | 174,500 | 587,554 |
| 2019-12-19 | 3.358 | 3.356 | 3.436 | 3.32 | +0.24% | 1451 | 722,900 | 2,442,655 |
| 2019-12-18 | 3.31 | 3.348 | 3.366 | 3.27 | +2.32% | 1476 | 709,000 | 2,355,137 |
| 2019-12-17 | 3.27 | 3.272 | 3.3 | 3.232 | -0.06% | 1363 | 241,800 | 792,499 |
| 2019-12-16 | 3.298 | 3.274 | 3.32 | 3.25 | -0.91% | 1352 | 490,700 | 1,610,628 |
| 2019-12-13 | 3.296 | 3.304 | 3.334 | 3.292 | -0.06% | 929 | 143,000 | 473,860 |
| 2019-12-12 | 3.338 | 3.306 | 3.338 | 3.3 | +0.30% | 1285 | 184,500 | 611,701 |
| 2019-12-11 | 3.28 | 3.296 | 3.36 | 3.278 | +0.18% | 826 | 280,100 | 925,026 |
| 2019-12-10 | 3.296 | 3.29 | 3.308 | 3.282 | -0.06% | 666 | 115,300 | 379,985 |
| 2019-12-09 | 3.292 | 3.292 | 3.346 | 3.264 | -0.48% | 1500 | 310,400 | 1,021,758 |
| 2019-12-06 | 3.292 | 3.308 | 3.358 | 3.274 | +0.79% | 1125 | 269,300 | 891,607 |
| 2019-12-05 | 3.298 | 3.282 | 3.298 | 3.266 | -0.06% | 751 | 196,800 | 645,760 |
| 2019-12-04 | 3.268 | 3.284 | 3.288 | 3.268 | -0.18% | 921 | 145,700 | 477,606 |
| 2019-12-03 | 3.312 | 3.29 | 3.328 | 3.222 | -0.36% | 1017 | 526,600 | 1,725,419 |
| 2019-12-02 | 3.328 | 3.302 | 3.36 | 3.3 | -0.42% | 829 | 245,000 | 811,470 |
| 2019-11-29 | 3.304 | 3.316 | 3.324 | 3.302 | +0.30% | 1017 | 148,800 | 493,218 |
| 2019-11-28 | 3.302 | 3.306 | 3.334 | 3.298 | -0.48% | 572 | 168,900 | 559,134 |
| 2019-11-27 | 3.34 | 3.322 | 3.376 | 3.286 | -0.36% | 503 | 182,900 | 607,321 |
| 2019-11-26 | 3.324 | 3.334 | 3.36 | 3.296 | +0.36% | 861 | 323,500 | 1,076,431 |
| 2019-11-25 | 3.332 | 3.322 | 3.366 | 3.3 | -0.24% | 475 | 255,700 | 850,177 |
| 2019-11-22 | 3.344 | 3.33 | 3.37 | 3.31 | -0.42% | 366 | 237,300 | 792,341 |
| 2019-11-21 | 3.394 | 3.344 | 3.408 | 3.262 | -1.53% | 673 | 645,100 | 2,159,197 |
| 2019-11-20 | 3.408 | 3.396 | 3.418 | 3.39 | -0.47% | 288 | 70,600 | 239,818 |
| 2019-11-19 | 3.442 | 3.412 | 3.442 | 3.38 | -0.35% | 301 | 204,800 | 698,150 |
| 2019-11-18 | 3.396 | 3.424 | 3.452 | 3.396 | +0.29% | 152 | 87,600 | 299,344 |
| 2019-11-15 | 3.45 | 3.414 | 3.484 | 3.394 | -0.18% | 357 | 350,200 | 1,199,992 |
| 2019-11-14 | 3.478 | 3.42 | 3.478 | 3.386 | -1.33% | 387 | 383,700 | 1,309,790 |
| 2019-11-13 | 3.492 | 3.466 | 3.492 | 3.35 | -0.29% | 450 | 500,900 | 1,713,145 |
| 2019-11-12 | 3.504 | 3.476 | 3.512 | 3.464 | -0.86% | 217 | 196,000 | 681,256 |
| 2019-11-11 | 3.496 | 3.506 | 3.508 | 3.462 | +0.40% | 144 | 87,000 | 304,361 |
| 2019-11-08 | 3.496 | 3.492 | 3.508 | 3.45 | -0.23% | 149 | 118,100 | 410,039 |
| 2019-11-07 | 3.488 | 3.5 | 3.516 | 3.488 | 0.00% | 148 | 91,500 | 320,562 |
| 2019-11-06 | 3.5 | 3.5 | 3.508 | 3.41 | -0.57% | 175 | 139,200 | 485,124 |
| 2019-11-05 | 3.562 | 3.52 | 3.562 | 3.488 | -0.40% | 231 | 206,900 | 724,650 |
| 2019-11-01 | 3.534 | 3.534 | 3.572 | 3.502 | +0.06% | 199 | 150,000 | 529,647 |
| 2019-10-31 | 3.496 | 3.532 | 3.54 | 3.496 | +0.86% | 168 | 130,100 | 458,655 |
| 2019-10-30 | 3.514 | 3.502 | 3.552 | 3.402 | -0.68% | 312 | 329,700 | 1,147,509 |
| 2019-10-29 | 3.544 | 3.526 | 3.586 | 2.66 | -1.23% | 379 | 353,100 | 1,197,397 |
| 2019-10-28 | 3.528 | 3.57 | 3.63 | 3.528 | -0.45% | 145 | 273,800 | 978,439 |
| 2019-10-25 | 3.532 | 3.586 | 3.586 | 3.532 | +0.90% | 76 | 43,000 | 152,890 |
| 2019-10-24 | 3.552 | 3.554 | 3.588 | 3.54 | -0.45% | 101 | 143,300 | 510,280 |
| 2019-10-23 | 3.606 | 3.57 | 3.606 | 3.552 | -0.45% | 136 | 95,500 | 340,910 |
| 2019-10-22 | 3.57 | 3.586 | 3.69 | 3.542 | +0.62% | 216 | 259,000 | 930,923 |
| 2019-10-21 | 3.516 | 3.564 | 3.6 | 3.514 | +0.85% | 223 | 336,100 | 1,199,143 |
| 2019-10-18 | 3.518 | 3.534 | 3.566 | 3.496 | +0.40% | 157 | 142,900 | 503,598 |
| 2019-10-17 | 3.472 | 3.52 | 3.56 | 3.472 | +0.17% | 98 | 68,100 | 240,139 |
| 2019-10-16 | 3.472 | 3.514 | 3.514 | 3.472 | +1.09% | 118 | 65,000 | 227,234 |
| 2019-10-15 | 3.46 | 3.476 | 3.516 | 3.452 | +0.52% | 109 | 59,500 | 206,391 |
| 2019-10-14 | 3.48 | 3.458 | 3.49 | 3.436 | -0.63% | 203 | 109,900 | 380,086 |
| 2019-10-11 | 3.544 | 3.48 | 3.558 | 3.47 | -1.58% | 195 | 164,900 | 578,281 |
| 2019-10-10 | 3.538 | 3.536 | 3.55 | 3.516 | +0.40% | 95 | 32,700 | 115,428 |
| 2019-10-09 | 3.536 | 3.522 | 3.536 | 3.502 | +0.17% | 124 | 91,900 | 323,537 |
| 2019-10-08 | 3.562 | 3.516 | 3.572 | 3.5 | -1.35% | 185 | 267,900 | 944,499 |
| 2019-10-07 | 3.556 | 3.564 | 3.586 | 3.544 | +0.17% | 114 | 78,700 | 280,130 |
| 2019-10-04 | 3.596 | 3.558 | 3.596 | 3.55 | -0.61% | 106 | 81,300 | 290,340 |
| 2019-10-03 | 3.598 | 3.58 | 3.628 | 3.564 | -0.56% | 154 | 127,500 | 457,202 |
| 2019-10-02 | 3.592 | 3.6 | 3.62 | 3.58 | -0.28% | 118 | 106,400 | 382,945 |
| 2019-10-01 | 3.59 | 3.61 | 3.612 | 3.582 | +0.56% | 137 | 125,200 | 451,168 |
| 2019-09-30 | 3.566 | 3.59 | 3.628 | 3.566 | +0.28% | 238 | 329,500 | 1,186,137 |
| 2019-09-27 | 3.598 | 3.58 | 3.598 | 3.56 | +0.11% | 117 | 166,100 | 594,839 |
| 2019-09-26 | 3.598 | 3.576 | 3.598 | 3.564 | +0.06% | 202 | 122,100 | 435,847 |
| 2019-09-25 | 3.618 | 3.574 | 3.654 | 3.554 | -0.28% | 232 | 249,300 | 891,736 |
| 2019-09-24 | 3.586 | 3.584 | 3.598 | 3.576 | -0.39% | 68 | 56,400 | 202,314 |
| 2019-09-23 | 3.608 | 3.598 | 3.618 | 3.58 | -0.11% | 65 | 46,900 | 168,878 |
| 2019-09-20 | 3.57 | 3.602 | 3.61 | 3.57 | +0.33% | 155 | 159,600 | 574,355 |
| 2019-09-19 | 3.574 | 3.59 | 3.6 | 3.574 | +0.28% | 107 | 145,400 | 521,385 |
| 2019-09-18 | 3.59 | 3.58 | 3.596 | 3.55 | -0.33% | 347 | 529,200 | 1,894,497 |
| 2019-09-17 | 3.59 | 3.592 | 3.63 | 3.576 | +0.34% | 314 | 234,800 | 843,707 |
| 2019-09-16 | 3.584 | 3.58 | 3.604 | 3.57 | -0.06% | 216 | 285,400 | 1,021,724 |
| 2019-09-13 | 3.578 | 3.582 | 3.616 | 3.574 | +0.22% | 119 | 42,300 | 151,683 |
| 2019-09-12 | 3.636 | 3.574 | 3.636 | 3.566 | -0.61% | 439 | 450,300 | 1,613,545 |
| 2019-09-11 | 3.582 | 3.596 | 3.69 | 3.578 | +0.45% | 1031 | 888,200 | 3,211,078 |
| 2019-09-10 | 3.608 | 3.58 | 3.612 | 3.57 | -0.56% | 220 | 254,400 | 911,758 |
| 2019-09-09 | 3.63 | 3.6 | 3.632 | 3.58 | +0.06% | 160 | 254,200 | 915,434 |
| 2019-09-06 | 3.59 | 3.598 | 3.66 | 3.582 | -0.06% | 153 | 149,100 | 538,066 |
| 2019-09-05 | 3.648 | 3.6 | 3.676 | 3.588 | -0.55% | 207 | 308,000 | 1,113,083 |
| 2019-09-04 | 3.594 | 3.62 | 3.64 | 3.57 | +0.11% | 175 | 153,900 | 555,191 |
| 2019-09-03 | 3.594 | 3.616 | 3.642 | 3.552 | +0.56% | 247 | 282,500 | 1,014,945 |
| 2019-09-02 | 3.608 | 3.596 | 3.64 | 3.592 | +0.17% | 160 | 134,500 | 486,395 |
| 2019-08-30 | 3.584 | 3.59 | 3.694 | 3.542 | +1.18% | 311 | 397,800 | 1,433,364 |
| 2019-08-29 | 3.6 | 3.548 | 3.6 | 3.544 | -0.34% | 179 | 190,400 | 677,902 |
| 2019-08-28 | 3.598 | 3.56 | 3.632 | 3.556 | -0.67% | 183 | 180,500 | 646,595 |
| 2019-08-27 | 3.63 | 3.584 | 3.632 | 3.544 | -0.44% | 169 | 118,900 | 426,503 |
| 2019-08-26 | 3.554 | 3.6 | 3.636 | 3.54 | +0.56% | 895 | 1,380,100 | 4,915,393 |
| 2019-08-23 | 3.586 | 3.58 | 3.63 | 3.528 | +0.56% | 242 | 133,600 | 477,315 |
| 2019-08-22 | 3.604 | 3.56 | 3.608 | 3.524 | -0.45% | 192 | 155,800 | 554,641 |
| 2019-08-21 | 3.578 | 3.576 | 3.638 | 3.564 | -0.45% | 148 | 109,100 | 391,774 |
| 2019-08-20 | 3.598 | 3.592 | 3.628 | 3.556 | -0.17% | 155 | 175,700 | 631,695 |
| 2019-08-19 | 3.616 | 3.598 | 3.62 | 3.56 | +0.78% | 247 | 394,000 | 1,413,938 |
| 2019-08-16 | 3.6 | 3.57 | 3.6 | 3.56 | +0.11% | 69 | 63,100 | 225,191 |
| 2019-08-15 | 3.558 | 3.566 | 3.62 | 3.538 | -0.06% | 131 | 93,600 | 334,448 |
| 2019-08-14 | 3.62 | 3.568 | 3.622 | 3.554 | -0.78% | 173 | 116,300 | 415,511 |
| 2019-08-13 | 3.654 | 3.596 | 3.818 | 3.48 | -1.80% | 634 | 1,125,400 | 4,018,440 |
| 2019-08-12 | 3.648 | 3.662 | 3.71 | 3.626 | +0.11% | 292 | 358,100 | 1,308,070 |
| 2019-08-09 | 3.678 | 3.658 | 3.698 | 3.624 | -0.60% | 287 | 218,700 | 795,880 |
| 2019-08-08 | 3.7 | 3.68 | 3.71 | 3.654 | -0.59% | 228 | 173,900 | 639,701 |
| 2019-08-07 | 3.72 | 3.702 | 3.722 | 3.7 | +0.05% | 114 | 44,800 | 166,031 |
| 2019-08-06 | 3.7 | 3.7 | 3.716 | 3.668 | +0.22% | 226 | 188,100 | 695,667 |
| 2019-08-05 | 3.79 | 3.692 | 3.79 | 3.674 | -2.59% | 323 | 412,000 | 1,532,243 |
| 2019-08-02 | 3.814 | 3.79 | 3.876 | 3.764 | -1.30% | 170 | 128,800 | 490,889 |
| 2019-08-01 | 3.812 | 3.84 | 3.896 | 3.812 | +0.26% | 137 | 191,000 | 734,200 |
| 2019-07-31 | 3.836 | 3.83 | 3.844 | 3.808 | -0.16% | 64 | 82,200 | 314,281 |
| 2019-07-30 | 3.858 | 3.836 | 3.876 | 3.798 | -0.26% | 217 | 184,200 | 704,414 |
| 2019-07-29 | 3.822 | 3.846 | 3.86 | 3.816 | +0.94% | 114 | 72,600 | 277,825 |
| 2019-07-26 | 3.816 | 3.81 | 3.84 | 3.8 | -0.26% | 297 | 142,900 | 544,865 |
| 2019-07-25 | 3.944 | 3.82 | 3.95 | 3.792 | -2.85% | 506 | 794,400 | 3,034,647 |
| 2019-07-24 | 3.868 | 3.932 | 3.98 | 3.868 | +1.60% | 189 | 141,500 | 555,371 |
| 2019-07-23 | 3.946 | 3.87 | 3.946 | 3.83 | -0.87% | 201 | 148,400 | 572,467 |
| 2019-07-22 | 3.958 | 3.904 | 3.98 | 3.894 | -1.16% | 130 | 180,700 | 707,875 |
| 2019-07-19 | 3.92 | 3.95 | 3.982 | 3.91 | +0.36% | 75 | 17,500 | 69,140 |
| 2019-07-18 | 3.95 | 3.936 | 3.952 | 3.872 | +0.20% | 121 | 54,500 | 213,429 |
| 2019-07-17 | 3.968 | 3.928 | 3.97 | 3.904 | -0.05% | 77 | 14,400 | 56,483 |
| 2019-07-16 | 3.97 | 3.93 | 4.01 | 3.902 | -0.56% | 170 | 105,500 | 414,915 |
| 2019-07-15 | 3.964 | 3.952 | 4.008 | 3.912 | +0.30% | 290 | 400,600 | 1,594,238 |
| 2019-07-12 | 3.934 | 3.94 | 3.984 | 3.59 | -1.99% | 427 | 710,300 | 2,761,483 |
| 2019-07-11 | 3.93 | 4.02 | 4.134 | 3.904 | +2.29% | 562 | 1,113,900 | 4,441,004 |
| 2019-07-10 | 3.978 | 3.93 | 3.978 | 3.904 | 0.00% | 122 | 211,400 | 831,460 |
| 2019-07-09 | 3.99 | 3.93 | 4.038 | 3.9 | -1.26% | 258 | 228,500 | 904,292 |
| 2019-07-08 | 3.952 | 3.98 | 4 | 3.944 | -0.50% | 142 | 87,300 | 347,000 |
| 2019-07-05 | 4.05 | 4 | 4.05 | 3.902 | +0.91% | 210 | 230,200 | 915,886 |
| 2019-07-04 | 3.946 | 3.964 | 4 | 3.912 | +0.46% | 201 | 136,400 | 538,296 |
| 2019-07-03 | 3.882 | 3.946 | 4.096 | 3.812 | +1.81% | 610 | 664,700 | 2,631,061 |
| 2019-07-02 | 3.934 | 3.876 | 3.98 | 3.85 | -1.07% | 287 | 287,300 | 1,114,567 |
| 2019-07-01 | 3.92 | 3.918 | 4.11 | 3.854 | +0.31% | 598 | 606,300 | 2,405,233 |
| 2019-06-28 | 3.92 | 3.906 | 3.94 | 3.848 | 0.00% | 254 | 206,800 | 803,864 |
| 2019-06-27 | 3.906 | 3.906 | 3.97 | 3.872 | +0.21% | 225 | 402,500 | 1,572,915 |
| 2019-06-26 | 3.9 | 3.898 | 3.94 | 3.81 | +0.88% | 416 | 299,600 | 1,162,945 |
| 2019-06-25 | 3.836 | 3.864 | 3.89 | 3.8 | +0.36% | 234 | 249,500 | 956,174 |
| 2019-06-24 | 3.89 | 3.85 | 3.98 | 3.826 | -2.43% | 395 | 538,100 | 2,082,994 |
| 2019-06-21 | 4.132 | 3.946 | 4.26 | 3.89 | -3.80% | 1054 | 1,218,100 | 4,871,038 |
| 2019-06-20 | 3.832 | 4.102 | 4.616 | 3.832 | +7.38% | 4793 | 6,880,400 | 28,993,748 |
| 2019-06-19 | 3.836 | 3.82 | 3.836 | 3.732 | +1.22% | 115 | 152,400 | 579,097 |
| 2019-06-18 | 3.736 | 3.774 | 3.848 | 3.716 | +0.75% | 174 | 148,800 | 559,368 |
| 2019-06-17 | 3.77 | 3.746 | 3.878 | 3.652 | +0.75% | 276 | 269,800 | 1,019,442 |
| 2019-06-14 | 3.692 | 3.718 | 3.738 | 3.674 | +0.49% | 89 | 137,000 | 509,310 |
| 2019-06-13 | 3.778 | 3.7 | 3.788 | 3.55 | -2.37% | 246 | 245,400 | 907,767 |
| 2019-06-11 | 3.686 | 3.79 | 3.8 | 3.68 | +2.82% | 161 | 110,300 | 411,110 |
| 2019-06-10 | 3.68 | 3.686 | 3.71 | 3.64 | -0.05% | 126 | 97,100 | 356,955 |
| 2019-06-07 | 3.72 | 3.688 | 3.72 | 3.624 | -0.81% | 157 | 153,800 | 566,088 |
| 2019-06-06 | 3.688 | 3.718 | 3.79 | 3.622 | +0.60% | 209 | 218,800 | 805,007 |
| 2019-06-05 | 3.584 | 3.696 | 3.88 | 3.558 | +2.44% | 382 | 532,900 | 1,954,407 |
| 2019-06-04 | 3.628 | 3.608 | 3.68 | 3.522 | -0.61% | 300 | 388,000 | 1,406,432 |
| 2019-06-03 | 3.684 | 3.63 | 3.684 | 3.62 | -0.33% | 125 | 66,600 | 242,171 |
| 2019-05-31 | 3.692 | 3.642 | 3.696 | 3.624 | -0.55% | 154 | 144,300 | 528,202 |
| 2019-05-30 | 3.69 | 3.662 | 3.73 | 3.662 | -0.54% | 156 | 245,800 | 908,517 |
| 2019-05-29 | 3.69 | 3.682 | 3.77 | 3.612 | +0.93% | 179 | 123,100 | 451,638 |
| 2019-05-28 | 3.712 | 3.648 | 3.8 | 3.62 | -2.25% | 227 | 278,000 | 1,031,316 |
| 2019-05-27 | 3.746 | 3.732 | 3.808 | 3.708 | -1.53% | 102 | 248,900 | 937,569 |
| 2019-05-24 | 3.736 | 3.79 | 3.8 | 3.736 | +0.58% | 139 | 113,700 | 430,949 |
| 2019-05-23 | 3.798 | 3.768 | 3.896 | 3.722 | -0.58% | 167 | 84,400 | 318,643 |
| 2019-05-22 | 3.75 | 3.79 | 3.84 | 3.728 | +2.16% | 225 | 171,100 | 650,397 |
| 2019-05-21 | 3.78 | 3.71 | 3.798 | 3.702 | -2.01% | 141 | 61,300 | 228,640 |
| 2019-05-20 | 3.694 | 3.786 | 3.8 | 3.63 | +3.95% | 228 | 326,800 | 1,212,675 |
| 2019-05-17 | 3.768 | 3.642 | 3.798 | 3.632 | -1.57% | 240 | 251,700 | 930,167 |
| 2019-05-16 | 3.666 | 3.7 | 3.966 | 3.666 | -0.11% | 477 | 1,177,200 | 4,470,601 |
| 2019-05-15 | 3.746 | 3.704 | 3.748 | 3.676 | +0.33% | 72 | 42,100 | 155,997 |
| 2019-05-14 | 3.706 | 3.692 | 3.722 | 3.66 | -0.22% | 113 | 91,200 | 336,674 |
| 2019-05-13 | 3.752 | 3.7 | 3.752 | 3.62 | -1.49% | 172 | 244,800 | 903,556 |
| 2019-05-10 | 3.766 | 3.756 | 3.848 | 3.752 | -0.21% | 64 | 50,900 | 192,371 |
| 2019-05-08 | 3.792 | 3.764 | 3.792 | 3.756 | +0.05% | 36 | 22,500 | 84,810 |
| 2019-05-07 | 3.786 | 3.762 | 3.786 | 3.752 | -0.53% | 117 | 114,400 | 431,932 |
| 2019-05-06 | 3.766 | 3.782 | 3.782 | 3.752 | +0.27% | 77 | 64,600 | 243,778 |
| 2019-05-03 | 3.784 | 3.772 | 3.856 | 3.772 | -0.21% | 60 | 29,500 | 111,536 |
| 2019-05-02 | 3.782 | 3.78 | 3.796 | 3.764 | -0.21% | 65 | 27,400 | 103,461 |
| 2019-04-30 | 3.784 | 3.788 | 3.8 | 3.762 | -0.26% | 82 | 37,300 | 141,535 |
| 2019-04-29 | 3.83 | 3.798 | 3.83 | 3.772 | -0.31% | 91 | 65,200 | 247,647 |
| 2019-04-26 | 3.85 | 3.81 | 3.85 | 3.784 | -0.16% | 135 | 98,900 | 376,115 |
| 2019-04-25 | 3.838 | 3.816 | 3.86 | 3.814 | -0.63% | 90 | 79,200 | 303,168 |
| 2019-04-24 | 3.854 | 3.84 | 3.856 | 3.834 | -0.16% | 34 | 24,900 | 95,632 |
| 2019-04-23 | 3.842 | 3.846 | 3.85 | 3.83 | -0.05% | 40 | 32,200 | 123,797 |
| 2019-04-22 | 3.834 | 3.848 | 3.862 | 3.83 | -0.05% | 72 | 41,000 | 157,498 |
| 2019-04-19 | 3.864 | 3.85 | 3.864 | 3.83 | -0.05% | 46 | 18,200 | 69,978 |
| 2019-04-18 | 3.858 | 3.852 | 3.864 | 3.842 | -0.10% | 30 | 5,400 | 20,823 |
| 2019-04-17 | 3.816 | 3.856 | 3.86 | 3.816 | +0.73% | 60 | 129,700 | 500,009 |
| 2019-04-16 | 3.836 | 3.828 | 3.866 | 3.818 | -0.21% | 105 | 112,700 | 431,117 |
| 2019-04-15 | 3.844 | 3.836 | 3.86 | 3.832 | -0.42% | 76 | 49,800 | 191,675 |
| 2019-04-12 | 3.84 | 3.852 | 3.878 | 3.83 | +0.05% | 80 | 60,100 | 231,626 |
| 2019-04-11 | 3.85 | 3.85 | 3.85 | 3.84 | 0.00% | 53 | 65,200 | 250,794 |
| 2019-04-10 | 3.858 | 3.85 | 3.878 | 3.84 | -0.67% | 73 | 36,300 | 139,970 |
| 2019-04-09 | 3.852 | 3.876 | 3.884 | 3.84 | +0.21% | 121 | 77,900 | 301,036 |
| 2019-04-08 | 3.85 | 3.868 | 3.868 | 3.826 | +0.42% | 114 | 102,200 | 393,270 |
| 2019-04-05 | 3.842 | 3.852 | 3.858 | 3.82 | +0.26% | 56 | 13,800 | 53,113 |
| 2019-04-04 | 3.846 | 3.842 | 3.85 | 3.822 | -0.16% | 65 | 70,300 | 269,871 |
| 2019-04-03 | 3.862 | 3.848 | 3.866 | 3.812 | -0.05% | 161 | 252,200 | 968,483 |
| 2019-04-02 | 3.86 | 3.85 | 3.86 | 3.84 | 0.00% | 70 | 60,800 | 234,253 |
| 2019-04-01 | 3.854 | 3.85 | 3.876 | 3.83 | -0.26% | 105 | 86,700 | 334,455 |
| 2019-03-29 | 3.874 | 3.86 | 3.876 | 3.834 | +0.05% | 61 | 252,300 | 973,999 |
| 2019-03-28 | 3.85 | 3.858 | 3.862 | 3.826 | +0.05% | 66 | 59,900 | 230,656 |
| 2019-03-27 | 3.84 | 3.856 | 3.858 | 3.83 | 0.00% | 48 | 39,100 | 150,268 |
| 2019-03-26 | 3.87 | 3.856 | 3.886 | 3.808 | -0.67% | 135 | 142,000 | 546,970 |
| 2019-03-25 | 3.848 | 3.882 | 3.898 | 3.846 | +0.26% | 116 | 42,400 | 164,467 |
| 2019-03-22 | 3.878 | 3.872 | 3.88 | 3.858 | +0.36% | 39 | 12,900 | 49,935 |
| 2019-03-21 | 3.876 | 3.858 | 3.884 | 3.842 | +0.10% | 83 | 45,100 | 174,474 |
| 2019-03-20 | 3.864 | 3.854 | 3.89 | 3.84 | -0.46% | 140 | 65,000 | 250,857 |
| 2019-03-19 | 3.896 | 3.872 | 3.896 | 3.83 | -0.67% | 434 | 363,700 | 1,404,050 |
| 2019-03-18 | 3.92 | 3.898 | 3.93 | 3.854 | -0.26% | 163 | 91,100 | 354,497 |
| 2019-03-15 | 3.902 | 3.908 | 3.92 | 3.896 | +0.26% | 74 | 38,300 | 149,672 |
| 2019-03-14 | 3.862 | 3.898 | 3.95 | 3.854 | +0.36% | 128 | 369,900 | 1,440,774 |
| 2019-03-13 | 3.892 | 3.884 | 3.902 | 3.856 | -0.41% | 129 | 69,800 | 271,080 |
| 2019-03-12 | 3.892 | 3.9 | 3.95 | 3.876 | -0.15% | 125 | 63,000 | 246,032 |
| 2019-03-11 | 3.892 | 3.906 | 3.91 | 3.88 | +0.31% | 107 | 61,100 | 238,017 |
| 2019-03-07 | 3.89 | 3.894 | 3.912 | 3.85 | -0.26% | 166 | 217,200 | 840,412 |
| 2019-03-06 | 3.896 | 3.904 | 3.92 | 3.886 | +0.10% | 106 | 147,100 | 573,694 |
| 2019-03-05 | 3.896 | 3.9 | 3.916 | 3.896 | -0.05% | 91 | 88,400 | 344,758 |
| 2019-03-04 | 3.886 | 3.902 | 3.93 | 3.886 | +0.10% | 92 | 26,500 | 103,648 |
| 2019-03-01 | 3.926 | 3.898 | 3.928 | 3.89 | -0.31% | 129 | 87,700 | 342,401 |
| 2019-02-28 | 3.91 | 3.91 | 3.936 | 3.91 | -0.56% | 67 | 43,100 | 168,758 |
| 2019-02-27 | 3.948 | 3.932 | 3.948 | 3.902 | +0.46% | 61 | 19,200 | 75,283 |
| 2019-02-26 | 3.948 | 3.914 | 3.95 | 3.91 | -0.61% | 87 | 69,500 | 272,352 |
| 2019-02-25 | 3.96 | 3.938 | 3.97 | 3.916 | +0.20% | 96 | 50,100 | 197,616 |
| 2019-02-22 | 3.946 | 3.93 | 3.968 | 3.928 | -0.41% | 66 | 27,600 | 108,975 |
| 2019-02-21 | 3.922 | 3.946 | 3.96 | 3.912 | +0.25% | 132 | 92,600 | 364,616 |
| 2019-02-20 | 3.924 | 3.936 | 3.95 | 3.918 | -0.10% | 41 | 24,200 | 95,077 |
| 2019-02-19 | 3.938 | 3.94 | 3.95 | 3.912 | +0.15% | 112 | 63,200 | 248,074 |
| 2019-02-18 | 4.004 | 3.934 | 4.004 | 3.92 | -1.35% | 233 | 212,900 | 839,282 |
| 2019-02-15 | 3.98 | 3.988 | 4.008 | 3.96 | +0.20% | 109 | 160,700 | 639,292 |
| 2019-02-14 | 3.998 | 3.98 | 4 | 3.95 | -0.40% | 140 | 128,300 | 508,947 |
| 2019-02-13 | 4.038 | 3.996 | 4.05 | 3.946 | -0.84% | 202 | 265,900 | 1,058,723 |
| 2019-02-12 | 4.036 | 4.03 | 4.068 | 4 | -0.49% | 350 | 491,100 | 1,980,065 |
| 2019-02-11 | 4.008 | 4.05 | 4.05 | 3.98 | +1.25% | 157 | 139,800 | 561,109 |
| 2019-02-08 | 4.004 | 4 | 4.018 | 3.964 | -0.30% | 156 | 158,200 | 632,413 |
| 2019-02-07 | 4.002 | 4.012 | 4.032 | 4.002 | -0.35% | 71 | 42,600 | 170,669 |
| 2019-02-06 | 4.03 | 4.026 | 4.058 | 4 | -0.10% | 113 | 133,200 | 536,984 |
| 2019-02-05 | 4.016 | 4.03 | 4.03 | 4 | +0.45% | 126 | 100,500 | 403,920 |
| 2019-02-04 | 4.002 | 4.012 | 4.034 | 3.992 | +0.20% | 156 | 154,300 | 620,984 |
| 2019-02-01 | 3.994 | 4.004 | 4.016 | 3.99 | +0.35% | 100 | 68,500 | 274,074 |
| 2019-01-31 | 4.022 | 3.99 | 4.04 | 3.984 | -1.14% | 183 | 376,300 | 1,506,299 |
| 2019-01-30 | 4.022 | 4.036 | 4.04 | 4.012 | -0.15% | 65 | 54,300 | 218,845 |
| 2019-01-29 | 4.018 | 4.042 | 4.05 | 3.992 | +0.80% | 269 | 303,900 | 1,223,944 |
| 2019-01-28 | 4 | 4.01 | 4.04 | 3.99 | +0.25% | 204 | 284,100 | 1,138,724 |
| 2019-01-25 | 4.12 | 4 | 4.12 | 3.982 | -0.99% | 330 | 366,500 | 1,479,977 |
| 2019-01-24 | 4.022 | 4.04 | 4.05 | 4.006 | +0.45% | 127 | 223,900 | 901,730 |
| 2019-01-23 | 4 | 4.022 | 4.028 | 3.98 | +0.05% | 137 | 86,900 | 348,378 |
| 2019-01-22 | 4 | 4.02 | 4.028 | 3.962 | 0.00% | 128 | 64,600 | 257,963 |
| 2019-01-21 | 4.01 | 4.02 | 4.03 | 3.986 | -0.05% | 153 | 182,600 | 731,842 |
| 2019-01-18 | 3.996 | 4.022 | 4.03 | 3.98 | +0.95% | 161 | 73,300 | 293,982 |
| 2019-01-17 | 4.042 | 3.984 | 4.042 | 3.94 | -1.97% | 348 | 435,000 | 1,730,959 |
| 2019-01-16 | 4.07 | 4.064 | 4.102 | 3.968 | +0.35% | 398 | 309,100 | 1,247,053 |
| 2019-01-15 | 4.04 | 4.05 | 4.074 | 4.004 | +0.45% | 290 | 218,100 | 880,728 |
| 2019-01-14 | 4.1 | 4.032 | 4.15 | 4.03 | -0.20% | 346 | 279,700 | 1,138,105 |
| 2019-01-11 | 3.984 | 4.04 | 4.184 | 3.954 | +1.71% | 533 | 870,800 | 3,560,692 |
| 2019-01-10 | 3.948 | 3.972 | 4.1 | 3.9 | +1.64% | 611 | 543,600 | 2,171,700 |
| 2019-01-09 | 3.936 | 3.908 | 4 | 3.89 | -0.15% | 225 | 192,400 | 757,369 |
| 2019-01-08 | 3.92 | 3.914 | 3.93 | 3.88 | +0.10% | 103 | 87,600 | 342,147 |
| 2019-01-04 | 3.926 | 3.91 | 3.928 | 3.86 | +0.46% | 127 | 65,300 | 254,209 |
| 2019-01-03 | 3.89 | 3.892 | 3.974 | 3.814 | 0.00% | 259 | 174,300 | 678,338 |
