Русолово
ROLO
0.4326 ₽ -2.87% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.27 | 3.26 | 3.29 | 3.22 | 0.00% | 168 | 1,339,000 | 4,336,330 |
| 2017-12-28 | 3.18 | 3.26 | 3.28 | 3.13 | +2.84% | 294 | 1,874,000 | 6,021,980 |
| 2017-12-27 | 3.03 | 3.17 | 3.24 | 3.03 | +3.93% | 515 | 2,965,000 | 9,348,830 |
| 2017-12-26 | 2.93 | 3.05 | 3.06 | 2.93 | +3.04% | 340 | 2,455,000 | 7,383,070 |
| 2017-12-25 | 2.93 | 2.96 | 2.97 | 2.9 | 0.00% | 175 | 2,350,000 | 6,858,380 |
| 2017-12-22 | 2.98 | 2.96 | 3 | 2.89 | +0.34% | 131 | 1,001,000 | 2,950,190 |
| 2017-12-21 | 2.95 | 2.95 | 3.03 | 2.9 | -1.01% | 208 | 1,228,000 | 3,621,420 |
| 2017-12-20 | 3.01 | 2.98 | 3.03 | 2.93 | -1.00% | 187 | 1,590,000 | 4,713,050 |
| 2017-12-19 | 2.99 | 3.01 | 3.05 | 2.96 | +1.35% | 232 | 1,368,000 | 4,109,760 |
| 2017-12-18 | 2.95 | 2.97 | 2.99 | 2.9 | +0.68% | 173 | 719,000 | 2,111,610 |
| 2017-12-15 | 2.92 | 2.95 | 3 | 2.86 | +1.03% | 210 | 1,744,000 | 5,110,360 |
| 2017-12-14 | 2.85 | 2.92 | 2.94 | 2.85 | +2.10% | 152 | 686,000 | 1,982,950 |
| 2017-12-13 | 2.99 | 2.86 | 3.04 | 2.8 | -2.39% | 469 | 2,446,000 | 7,093,750 |
| 2017-12-12 | 2.93 | 2.93 | 3.09 | 2.91 | +0.69% | 405 | 1,578,000 | 4,700,360 |
| 2017-12-11 | 2.78 | 2.91 | 2.94 | 2.75 | +3.93% | 353 | 2,259,000 | 6,463,110 |
| 2017-12-08 | 2.78 | 2.8 | 2.84 | 2.74 | +0.36% | 163 | 375,000 | 1,040,950 |
| 2017-12-07 | 2.97 | 2.79 | 2.99 | 2.75 | -2.79% | 595 | 2,694,000 | 7,746,620 |
| 2017-12-06 | 2.58 | 2.87 | 2.89 | 2.57 | +9.54% | 713 | 3,895,000 | 10,712,220 |
| 2017-12-05 | 2.5 | 2.62 | 2.62 | 2.5 | +4.38% | 227 | 1,151,000 | 2,939,960 |
| 2017-12-04 | 2.56 | 2.51 | 2.6 | 2.45 | 0.00% | 248 | 909,000 | 2,274,480 |
| 2017-12-01 | 2.55 | 2.51 | 2.59 | 2.4 | -0.79% | 397 | 1,578,000 | 3,911,220 |
| 2017-11-30 | 2.56 | 2.53 | 2.67 | 2.45 | -0.78% | 535 | 2,621,000 | 6,734,270 |
| 2017-11-29 | 2.42 | 2.55 | 2.6 | 2.4 | +5.37% | 533 | 2,323,000 | 5,910,310 |
| 2017-11-28 | 2.37 | 2.42 | 2.46 | 2.32 | +3.42% | 407 | 2,136,000 | 5,110,040 |
| 2017-11-27 | 2.23 | 2.34 | 2.36 | 2.2 | +4.46% | 215 | 1,359,000 | 3,111,620 |
| 2017-11-24 | 2.26 | 2.24 | 2.39 | 2.15 | -1.75% | 474 | 2,309,000 | 5,151,170 |
| 2017-11-23 | 2.12 | 2.28 | 2.55 | 2.08 | +8.57% | 1559 | 18,864,000 | 41,434,810 |
| 2017-11-22 | 2.07 | 2.1 | 2.1 | 2.03 | +1.94% | 155 | 1,633,000 | 3,409,720 |
| 2017-11-21 | 1.99 | 2.06 | 2.06 | 1.99 | +3.00% | 106 | 1,022,000 | 2,071,570 |
| 2017-11-20 | 2 | 2 | 2.02 | 1.97 | -0.50% | 54 | 164,000 | 326,390 |
| 2017-11-17 | 2 | 2.01 | 2.02 | 1.98 | +1.52% | 61 | 909,000 | 1,818,090 |
| 2017-11-16 | 1.97 | 1.98 | 1.99 | 1.92 | 0.00% | 175 | 1,219,000 | 2,395,010 |
| 2017-11-15 | 1.99 | 1.98 | 2 | 1.97 | -0.50% | 110 | 715,000 | 1,417,180 |
| 2017-11-14 | 2 | 1.99 | 2.09 | 1.98 | -0.50% | 182 | 1,049,000 | 2,132,450 |
| 2017-11-13 | 2.01 | 2 | 2.01 | 1.98 | 0.00% | 53 | 1,350,000 | 2,686,870 |
| 2017-11-10 | 1.98 | 2 | 2 | 1.98 | +0.50% | 60 | 861,000 | 1,716,030 |
| 2017-11-09 | 2.01 | 1.99 | 2.02 | 1.98 | -0.50% | 115 | 372,000 | 742,470 |
| 2017-11-08 | 2.01 | 2 | 2.02 | 1.98 | -0.99% | 126 | 1,646,000 | 3,279,930 |
| 2017-11-07 | 2.07 | 2.02 | 2.09 | 1.99 | -0.98% | 223 | 1,067,000 | 2,143,560 |
| 2017-11-03 | 1.97 | 2.04 | 2.07 | 1.96 | +4.08% | 565 | 14,145,000 | 28,435,610 |
| 2017-11-02 | 1.9 | 1.96 | 1.96 | 1.9 | +1.55% | 129 | 1,003,000 | 1,948,700 |
| 2017-11-01 | 1.91 | 1.93 | 1.93 | 1.9 | +1.05% | 89 | 974,000 | 1,866,330 |
| 2017-10-31 | 1.9 | 1.91 | 1.91 | 1.88 | +0.53% | 84 | 952,000 | 1,810,330 |
| 2017-10-30 | 1.89 | 1.9 | 1.9 | 1.87 | 0.00% | 58 | 230,000 | 433,590 |
| 2017-10-27 | 1.87 | 1.9 | 1.9 | 1.87 | +1.60% | 38 | 324,000 | 613,120 |
| 2017-10-26 | 1.9 | 1.87 | 1.9 | 1.86 | -1.06% | 55 | 306,000 | 575,170 |
| 2017-10-25 | 1.87 | 1.89 | 1.9 | 1.85 | +1.07% | 116 | 578,000 | 1,089,340 |
| 2017-10-24 | 1.89 | 1.87 | 1.9 | 1.85 | -1.06% | 112 | 412,000 | 767,330 |
| 2017-10-23 | 1.86 | 1.89 | 1.89 | 1.83 | +1.07% | 134 | 851,000 | 1,586,580 |
| 2017-10-20 | 1.84 | 1.87 | 1.88 | 1.83 | +1.63% | 120 | 908,000 | 1,675,800 |
| 2017-10-19 | 1.85 | 1.84 | 1.86 | 1.84 | -1.08% | 66 | 508,000 | 939,380 |
| 2017-10-18 | 1.86 | 1.86 | 1.87 | 1.82 | 0.00% | 163 | 1,383,000 | 2,547,020 |
| 2017-10-17 | 1.87 | 1.86 | 1.87 | 1.84 | -0.53% | 121 | 745,000 | 1,383,320 |
| 2017-10-16 | 1.86 | 1.87 | 1.88 | 1.84 | +0.54% | 128 | 1,059,000 | 1,970,040 |
| 2017-10-13 | 1.87 | 1.86 | 1.88 | 1.85 | -1.06% | 189 | 639,000 | 1,187,700 |
| 2017-10-12 | 1.88 | 1.88 | 1.88 | 1.85 | 0.00% | 78 | 218,000 | 407,910 |
| 2017-10-11 | 1.88 | 1.88 | 1.89 | 1.87 | 0.00% | 60 | 176,000 | 331,420 |
| 2017-10-10 | 1.88 | 1.88 | 1.88 | 1.86 | -0.53% | 69 | 271,000 | 506,390 |
| 2017-10-09 | 1.91 | 1.89 | 1.91 | 1.87 | -1.05% | 73 | 284,000 | 536,870 |
| 2017-10-06 | 1.89 | 1.91 | 1.92 | 1.87 | +1.06% | 102 | 306,000 | 582,700 |
| 2017-10-05 | 1.89 | 1.89 | 1.9 | 1.85 | +0.53% | 110 | 363,000 | 678,500 |
| 2017-10-04 | 1.89 | 1.88 | 1.89 | 1.87 | -1.05% | 68 | 198,000 | 372,020 |
| 2017-10-03 | 1.9 | 1.9 | 1.93 | 1.89 | -0.52% | 44 | 103,000 | 197,120 |
| 2017-10-02 | 1.9 | 1.91 | 1.91 | 1.86 | +0.53% | 209 | 773,000 | 1,455,480 |
| 2017-09-29 | 1.89 | 1.9 | 1.9 | 1.88 | -0.52% | 67 | 207,000 | 390,850 |
| 2017-09-28 | 1.89 | 1.91 | 1.91 | 1.88 | +1.06% | 45 | 1,180,000 | 2,241,690 |
| 2017-09-27 | 1.9 | 1.89 | 1.9 | 1.85 | -0.53% | 114 | 641,000 | 1,196,380 |
| 2017-09-26 | 1.9 | 1.9 | 1.93 | 1.85 | 0.00% | 180 | 783,000 | 1,472,570 |
| 2017-09-25 | 1.9 | 1.9 | 1.91 | 1.89 | +0.53% | 58 | 213,000 | 404,240 |
| 2017-09-22 | 1.92 | 1.89 | 1.92 | 1.89 | -0.53% | 71 | 306,000 | 583,560 |
| 2017-09-21 | 1.94 | 1.9 | 1.94 | 1.9 | -1.55% | 59 | 313,000 | 597,870 |
| 2017-09-20 | 1.91 | 1.93 | 1.95 | 1.9 | +1.05% | 126 | 625,000 | 1,206,710 |
| 2017-09-19 | 1.91 | 1.91 | 1.94 | 1.9 | -0.52% | 102 | 457,000 | 874,880 |
| 2017-09-18 | 1.92 | 1.92 | 1.93 | 1.91 | -0.52% | 95 | 281,000 | 538,610 |
| 2017-09-15 | 1.93 | 1.93 | 1.94 | 1.91 | -1.03% | 30 | 112,000 | 215,350 |
| 2017-09-14 | 1.91 | 1.95 | 1.96 | 1.9 | +1.56% | 95 | 654,000 | 1,266,090 |
| 2017-09-13 | 1.92 | 1.92 | 1.94 | 1.89 | 0.00% | 104 | 511,000 | 973,850 |
| 2017-09-12 | 1.92 | 1.92 | 1.95 | 1.9 | -0.52% | 88 | 367,000 | 708,160 |
| 2017-09-11 | 1.97 | 1.93 | 1.99 | 1.91 | -1.03% | 114 | 568,000 | 1,103,470 |
| 2017-09-08 | 1.92 | 1.95 | 1.97 | 1.9 | +2.09% | 156 | 567,000 | 1,096,210 |
| 2017-09-07 | 1.91 | 1.91 | 1.93 | 1.89 | 0.00% | 78 | 321,000 | 610,290 |
| 2017-09-06 | 1.92 | 1.91 | 1.97 | 1.87 | -0.52% | 287 | 2,306,000 | 4,378,650 |
| 2017-09-05 | 1.91 | 1.92 | 1.97 | 1.87 | +0.52% | 187 | 1,054,000 | 2,026,810 |
| 2017-09-04 | 1.91 | 1.91 | 1.94 | 1.9 | 0.00% | 73 | 202,000 | 387,590 |
| 2017-09-01 | 1.91 | 1.91 | 1.93 | 1.89 | -0.52% | 84 | 556,000 | 1,056,880 |
| 2017-08-31 | 1.97 | 1.92 | 1.98 | 1.91 | -1.54% | 168 | 692,000 | 1,337,360 |
| 2017-08-30 | 1.84 | 1.95 | 2.03 | 1.84 | +6.56% | 713 | 5,407,000 | 10,427,420 |
| 2017-08-29 | 1.84 | 1.83 | 1.85 | 1.8 | 0.00% | 158 | 773,000 | 1,403,690 |
| 2017-08-28 | 1.84 | 1.83 | 1.88 | 1.81 | -0.54% | 131 | 445,000 | 819,980 |
| 2017-08-25 | 1.81 | 1.84 | 1.85 | 1.79 | +1.10% | 166 | 1,703,000 | 3,077,320 |
| 2017-08-24 | 1.8 | 1.82 | 1.85 | 1.79 | +1.11% | 107 | 473,000 | 860,720 |
| 2017-08-23 | 1.83 | 1.8 | 1.83 | 1.79 | -0.55% | 78 | 289,000 | 522,360 |
| 2017-08-22 | 1.86 | 1.81 | 1.88 | 1.8 | -3.21% | 308 | 1,132,000 | 2,068,570 |
| 2017-08-21 | 1.87 | 1.87 | 1.89 | 1.86 | 0.00% | 52 | 293,000 | 546,030 |
| 2017-08-18 | 1.9 | 1.87 | 1.9 | 1.87 | -2.09% | 69 | 261,000 | 490,910 |
| 2017-08-17 | 1.9 | 1.91 | 1.95 | 1.89 | +1.60% | 79 | 264,000 | 507,590 |
| 2017-08-16 | 1.89 | 1.88 | 1.91 | 1.88 | -0.53% | 32 | 162,000 | 307,490 |
| 2017-08-15 | 1.86 | 1.89 | 1.9 | 1.85 | +0.53% | 116 | 747,000 | 1,409,030 |
| 2017-08-14 | 1.87 | 1.88 | 1.92 | 1.85 | 0.00% | 124 | 548,000 | 1,022,500 |
| 2017-08-11 | 1.9 | 1.88 | 1.91 | 1.79 | -1.05% | 291 | 1,686,000 | 3,119,480 |
| 2017-08-10 | 1.93 | 1.9 | 1.95 | 1.9 | -1.04% | 109 | 904,000 | 1,732,400 |
| 2017-08-09 | 1.93 | 1.92 | 1.96 | 1.9 | -1.54% | 114 | 670,000 | 1,285,310 |
| 2017-08-08 | 1.96 | 1.95 | 1.97 | 1.93 | 0.00% | 80 | 320,000 | 623,210 |
| 2017-08-07 | 1.92 | 1.95 | 1.96 | 1.91 | +2.09% | 158 | 903,000 | 1,742,470 |
| 2017-08-04 | 1.94 | 1.91 | 1.94 | 1.89 | -1.55% | 103 | 358,000 | 682,400 |
| 2017-08-03 | 1.89 | 1.94 | 1.95 | 1.89 | +2.11% | 88 | 215,000 | 413,330 |
| 2017-08-02 | 1.9 | 1.9 | 1.92 | 1.88 | 0.00% | 60 | 134,000 | 254,420 |
| 2017-08-01 | 1.92 | 1.9 | 1.96 | 1.9 | -0.52% | 125 | 490,000 | 943,030 |
| 2017-07-31 | 1.9 | 1.91 | 1.92 | 1.87 | +0.53% | 69 | 410,000 | 776,530 |
| 2017-07-28 | 1.88 | 1.9 | 1.92 | 1.86 | +2.15% | 95 | 417,000 | 788,020 |
| 2017-07-27 | 1.89 | 1.86 | 1.89 | 1.86 | -1.59% | 105 | 522,000 | 974,160 |
| 2017-07-26 | 1.88 | 1.89 | 1.9 | 1.86 | -0.53% | 71 | 449,000 | 839,690 |
| 2017-07-25 | 1.9 | 1.9 | 1.9 | 1.87 | 0.00% | 76 | 650,000 | 1,220,400 |
| 2017-07-24 | 1.86 | 1.9 | 1.95 | 1.85 | +2.15% | 150 | 1,276,000 | 2,410,100 |
| 2017-07-21 | 1.88 | 1.86 | 1.89 | 1.82 | -1.06% | 125 | 616,000 | 1,135,650 |
| 2017-07-20 | 1.88 | 1.88 | 1.91 | 1.84 | 0.00% | 124 | 344,000 | 647,120 |
| 2017-07-19 | 1.86 | 1.88 | 1.88 | 1.81 | +0.53% | 146 | 511,000 | 945,830 |
| 2017-07-18 | 1.89 | 1.87 | 1.9 | 1.86 | -0.53% | 119 | 472,000 | 884,410 |
| 2017-07-17 | 1.9 | 1.88 | 1.91 | 1.87 | -1.05% | 75 | 260,000 | 491,430 |
| 2017-07-14 | 1.94 | 1.9 | 1.96 | 1.88 | -2.56% | 220 | 1,555,000 | 2,954,650 |
| 2017-07-13 | 1.92 | 1.95 | 1.99 | 1.92 | 0.00% | 152 | 543,000 | 1,058,130 |
| 2017-07-12 | 1.95 | 1.95 | 2 | 1.9 | +0.52% | 273 | 1,159,000 | 2,261,270 |
| 2017-07-11 | 1.91 | 1.94 | 1.95 | 1.9 | +0.52% | 119 | 318,000 | 610,470 |
| 2017-07-10 | 1.91 | 1.93 | 1.94 | 1.9 | 0.00% | 105 | 458,000 | 879,770 |
| 2017-07-07 | 1.91 | 1.93 | 1.95 | 1.88 | +1.58% | 202 | 634,000 | 1,215,520 |
| 2017-07-06 | 1.92 | 1.9 | 1.98 | 1.88 | -1.55% | 170 | 620,000 | 1,193,790 |
| 2017-07-05 | 1.92 | 1.93 | 1.95 | 1.89 | +1.05% | 114 | 501,000 | 961,790 |
| 2017-07-04 | 1.92 | 1.91 | 1.94 | 1.89 | 0.00% | 95 | 176,000 | 336,100 |
| 2017-07-03 | 1.88 | 1.91 | 1.94 | 1.87 | +1.60% | 121 | 337,000 | 642,620 |
| 2017-06-30 | 1.99 | 1.88 | 2.04 | 1.82 | -3.59% | 330 | 1,724,000 | 3,318,820 |
| 2017-06-29 | 1.99 | 1.95 | 2 | 1.9 | -1.52% | 233 | 791,000 | 1,531,520 |
| 2017-06-28 | 2 | 1.98 | 2.13 | 1.94 | +2.06% | 509 | 2,068,000 | 4,182,290 |
| 2017-06-27 | 1.94 | 1.94 | 2.01 | 1.87 | +0.52% | 136 | 401,000 | 785,470 |
| 2017-06-26 | 1.96 | 1.93 | 1.96 | 1.88 | -0.52% | 64 | 177,000 | 337,750 |
| 2017-06-23 | 2 | 1.94 | 2 | 1.85 | -2.51% | 201 | 834,000 | 1,592,090 |
| 2017-06-22 | 1.94 | 1.99 | 1.99 | 1.91 | +2.58% | 145 | 338,000 | 666,650 |
| 2017-06-21 | 1.89 | 1.94 | 1.97 | 1.88 | +1.57% | 136 | 306,000 | 592,220 |
| 2017-06-20 | 1.95 | 1.91 | 1.95 | 1.87 | +0.53% | 82 | 265,000 | 501,850 |
| 2017-06-19 | 1.87 | 1.9 | 1.98 | 1.85 | 0.00% | 134 | 321,000 | 614,730 |
| 2017-06-16 | 1.8 | 1.9 | 1.91 | 1.78 | +6.15% | 174 | 407,000 | 752,130 |
| 2017-06-15 | 1.89 | 1.79 | 1.98 | 1.76 | -3.24% | 280 | 925,000 | 1,671,540 |
| 2017-06-14 | 1.79 | 1.85 | 2 | 1.74 | +3.35% | 637 | 18,344,000 | 33,691,910 |
| 2017-06-13 | 1.9 | 1.79 | 1.91 | 1.72 | -4.28% | 321 | 1,161,000 | 2,085,150 |
| 2017-06-09 | 2.03 | 1.87 | 2.18 | 1.82 | -8.78% | 680 | 3,026,000 | 5,992,610 |
| 2017-06-08 | 2.17 | 2.05 | 2.32 | 2.04 | -3.30% | 860 | 5,515,000 | 12,091,660 |
| 2017-06-07 | 1.98 | 2.12 | 2.19 | 1.9 | +17.78% | 1807 | 9,706,000 | 19,969,430 |
| 2017-06-06 | 1.7 | 1.8 | 1.8 | 1.66 | +6.51% | 152 | 1,315,000 | 2,297,060 |
| 2017-06-05 | 1.7 | 1.69 | 1.71 | 1.67 | 0.00% | 65 | 152,000 | 257,180 |
| 2017-06-02 | 1.7 | 1.69 | 1.7 | 1.65 | 0.00% | 80 | 180,000 | 300,260 |
| 2017-06-01 | 1.72 | 1.69 | 1.74 | 1.65 | -1.74% | 130 | 374,000 | 632,810 |
| 2017-05-31 | 1.7 | 1.72 | 1.73 | 1.67 | 0.00% | 126 | 384,000 | 654,800 |
| 2017-05-30 | 1.72 | 1.72 | 1.74 | 1.7 | +1.18% | 122 | 522,000 | 896,930 |
| 2017-05-29 | 1.68 | 1.7 | 1.74 | 1.68 | 0.00% | 119 | 289,000 | 497,920 |
| 2017-05-26 | 1.68 | 1.7 | 1.72 | 1.62 | +1.19% | 255 | 6,043,000 | 10,251,670 |
| 2017-05-25 | 1.72 | 1.68 | 1.72 | 1.68 | -1.75% | 123 | 342,000 | 581,560 |
| 2017-05-24 | 1.75 | 1.71 | 1.76 | 1.69 | -1.72% | 102 | 375,000 | 642,700 |
| 2017-05-23 | 1.7 | 1.74 | 1.76 | 1.66 | +2.35% | 215 | 582,000 | 997,630 |
| 2017-05-22 | 1.72 | 1.7 | 1.72 | 1.65 | -0.58% | 152 | 593,000 | 993,010 |
| 2017-05-19 | 1.7 | 1.71 | 1.73 | 1.69 | -0.58% | 69 | 180,000 | 306,180 |
| 2017-05-18 | 1.79 | 1.72 | 1.79 | 1.7 | -2.27% | 123 | 485,000 | 832,330 |
| 2017-05-17 | 1.71 | 1.76 | 1.77 | 1.69 | +1.73% | 212 | 975,000 | 1,689,250 |
| 2017-05-16 | 1.74 | 1.73 | 1.77 | 1.7 | -2.81% | 125 | 506,000 | 874,690 |
| 2017-05-15 | 1.77 | 1.78 | 1.79 | 1.7 | +2.30% | 242 | 3,598,000 | 6,321,790 |
| 2017-05-12 | 1.76 | 1.74 | 1.77 | 1.72 | -1.14% | 166 | 4,593,000 | 7,958,240 |
| 2017-05-11 | 1.76 | 1.76 | 1.79 | 1.68 | 0.00% | 295 | 5,090,000 | 8,784,400 |
| 2017-05-10 | 1.83 | 1.76 | 1.83 | 1.67 | -2.76% | 266 | 1,341,000 | 2,317,620 |
| 2017-05-05 | 1.79 | 1.81 | 1.82 | 1.75 | 0.00% | 135 | 508,000 | 911,460 |
| 2017-05-04 | 1.78 | 1.81 | 1.84 | 1.75 | +2.26% | 168 | 407,000 | 730,360 |
| 2017-05-03 | 1.87 | 1.77 | 1.94 | 1.74 | -5.35% | 362 | 1,152,000 | 2,086,040 |
| 2017-05-02 | 1.7 | 1.87 | 1.95 | 1.69 | +8.72% | 640 | 2,625,000 | 4,869,190 |
| 2017-04-28 | 1.75 | 1.72 | 1.78 | 1.66 | -2.27% | 220 | 579,000 | 999,340 |
| 2017-04-27 | 1.79 | 1.76 | 1.8 | 1.68 | -1.12% | 289 | 761,000 | 1,329,400 |
| 2017-04-26 | 1.62 | 1.78 | 1.78 | 1.62 | +8.54% | 359 | 2,761,000 | 4,673,930 |
| 2017-04-25 | 1.64 | 1.64 | 1.67 | 1.59 | -1.80% | 280 | 996,000 | 1,626,400 |
| 2017-04-24 | 1.65 | 1.67 | 1.68 | 1.62 | +2.45% | 160 | 377,000 | 623,520 |
| 2017-04-21 | 1.64 | 1.63 | 1.72 | 1.61 | -1.81% | 303 | 699,000 | 1,161,990 |
| 2017-04-20 | 1.76 | 1.66 | 1.78 | 1.52 | -6.74% | 1162 | 9,053,000 | 14,575,870 |
| 2017-04-19 | 1.81 | 1.78 | 1.82 | 1.76 | -2.73% | 141 | 553,000 | 989,440 |
| 2017-04-18 | 1.82 | 1.83 | 1.85 | 1.79 | +1.10% | 103 | 610,000 | 1,105,750 |
| 2017-04-17 | 1.79 | 1.81 | 1.82 | 1.78 | 0.00% | 119 | 399,000 | 718,890 |
| 2017-04-14 | 1.77 | 1.81 | 1.81 | 1.75 | +1.12% | 95 | 223,000 | 397,000 |
| 2017-04-13 | 1.85 | 1.79 | 1.85 | 1.76 | -2.19% | 150 | 506,000 | 911,050 |
| 2017-04-12 | 1.87 | 1.83 | 1.89 | 1.8 | -1.61% | 172 | 625,000 | 1,144,940 |
| 2017-04-11 | 1.88 | 1.86 | 1.89 | 1.85 | -0.53% | 112 | 289,000 | 539,220 |
| 2017-04-10 | 1.9 | 1.87 | 1.91 | 1.85 | -2.09% | 201 | 557,000 | 1,042,320 |
| 2017-04-07 | 1.91 | 1.91 | 1.94 | 1.9 | -2.55% | 138 | 528,000 | 1,008,870 |
| 2017-04-06 | 1.93 | 1.96 | 1.98 | 1.9 | +1.55% | 140 | 643,000 | 1,249,210 |
| 2017-04-05 | 1.9 | 1.93 | 1.97 | 1.87 | +0.52% | 204 | 614,000 | 1,183,850 |
| 2017-04-04 | 1.95 | 1.92 | 1.95 | 1.86 | -1.54% | 225 | 909,000 | 1,728,160 |
| 2017-04-03 | 2 | 1.95 | 2.04 | 1.91 | -3.94% | 296 | 1,088,000 | 2,126,300 |
| 2017-03-31 | 2.01 | 2.03 | 2.12 | 1.95 | 0.00% | 402 | 1,359,000 | 2,774,710 |
| 2017-03-30 | 1.96 | 2.03 | 2.18 | 1.95 | +4.10% | 711 | 2,586,000 | 5,339,890 |
| 2017-03-29 | 1.92 | 1.95 | 1.96 | 1.92 | +1.04% | 110 | 299,000 | 581,520 |
| 2017-03-28 | 1.91 | 1.93 | 1.96 | 1.89 | +0.52% | 134 | 530,000 | 1,017,400 |
| 2017-03-27 | 1.96 | 1.92 | 1.97 | 1.9 | -1.54% | 117 | 404,000 | 774,970 |
| 2017-03-24 | 1.93 | 1.95 | 1.97 | 1.91 | +1.04% | 108 | 409,000 | 794,850 |
| 2017-03-23 | 1.89 | 1.93 | 1.94 | 1.89 | +2.66% | 160 | 530,000 | 1,016,420 |
| 2017-03-22 | 1.9 | 1.88 | 1.92 | 1.84 | -1.57% | 152 | 486,000 | 912,270 |
| 2017-03-21 | 1.93 | 1.91 | 1.94 | 1.9 | -1.55% | 133 | 502,000 | 960,520 |
| 2017-03-20 | 1.94 | 1.94 | 1.95 | 1.87 | -0.51% | 221 | 727,000 | 1,389,630 |
| 2017-03-17 | 1.91 | 1.95 | 1.98 | 1.91 | +1.56% | 119 | 559,000 | 1,091,610 |
| 2017-03-16 | 1.93 | 1.92 | 1.95 | 1.89 | -0.52% | 155 | 555,000 | 1,059,280 |
| 2017-03-15 | 1.97 | 1.93 | 1.97 | 1.88 | -0.52% | 118 | 321,000 | 613,390 |
| 2017-03-14 | 1.95 | 1.94 | 2 | 1.9 | 0.00% | 311 | 1,114,000 | 2,160,160 |
| 2017-03-13 | 1.88 | 1.94 | 1.95 | 1.83 | +2.11% | 160 | 309,000 | 585,290 |
| 2017-03-10 | 1.81 | 1.9 | 1.95 | 1.76 | +3.83% | 404 | 974,000 | 1,811,480 |
| 2017-03-09 | 1.97 | 1.83 | 1.98 | 1.76 | -8.50% | 494 | 1,547,000 | 2,903,470 |
| 2017-03-07 | 2.06 | 2 | 2.07 | 1.93 | -3.38% | 429 | 1,549,000 | 3,081,110 |
| 2017-03-06 | 2.05 | 2.07 | 2.11 | 2 | +0.98% | 330 | 1,957,000 | 3,970,540 |
| 2017-03-03 | 2.08 | 2.05 | 2.11 | 2 | -2.38% | 406 | 1,539,000 | 3,127,220 |
| 2017-03-02 | 2.2 | 2.1 | 2.33 | 2.05 | -4.55% | 827 | 2,562,000 | 5,486,280 |
| 2017-03-01 | 1.92 | 2.2 | 2.29 | 1.83 | +13.40% | 1299 | 8,725,000 | 18,196,020 |
| 2017-02-28 | 2.03 | 1.94 | 2.03 | 1.9 | -3.96% | 612 | 2,165,000 | 4,217,750 |
| 2017-02-27 | 2.02 | 2.02 | 2.17 | 1.99 | +1.00% | 843 | 2,213,000 | 4,535,730 |
| 2017-02-24 | 2.07 | 2 | 2.08 | 1.96 | -2.91% | 558 | 1,947,000 | 3,923,890 |
| 2017-02-22 | 2.21 | 2.06 | 2.25 | 2.01 | -7.62% | 1169 | 5,296,000 | 11,191,370 |
| 2017-02-21 | 2.31 | 2.23 | 2.35 | 2.2 | -2.62% | 738 | 2,692,000 | 6,073,500 |
| 2017-02-20 | 2.36 | 2.29 | 2.53 | 2.25 | -3.78% | 1228 | 6,391,000 | 15,059,170 |
| 2017-02-17 | 2.41 | 2.38 | 2.43 | 2.35 | -0.83% | 325 | 1,345,000 | 3,202,080 |
| 2017-02-16 | 2.33 | 2.4 | 2.47 | 2.31 | +3.45% | 684 | 3,228,000 | 7,765,280 |
| 2017-02-15 | 2.38 | 2.32 | 2.38 | 2.21 | -2.52% | 898 | 4,055,000 | 9,322,930 |
| 2017-02-14 | 2.46 | 2.38 | 2.5 | 2.37 | -2.86% | 548 | 2,543,000 | 6,184,810 |
| 2017-02-13 | 2.53 | 2.45 | 2.55 | 2.45 | -2.39% | 451 | 2,348,000 | 5,818,340 |
| 2017-02-10 | 2.51 | 2.51 | 2.55 | 2.46 | 0.00% | 513 | 2,461,000 | 6,133,920 |
| 2017-02-09 | 2.58 | 2.51 | 2.58 | 2.48 | -2.33% | 684 | 3,068,000 | 7,714,200 |
| 2017-02-08 | 2.7 | 2.57 | 2.78 | 2.55 | -4.46% | 1208 | 8,030,000 | 21,161,370 |
| 2017-02-07 | 2.57 | 2.69 | 2.71 | 2.51 | +5.49% | 1356 | 7,578,000 | 19,921,180 |
| 2017-02-06 | 2.56 | 2.55 | 2.6 | 2.44 | 0.00% | 806 | 3,665,000 | 9,205,260 |
| 2017-02-03 | 2.51 | 2.55 | 2.6 | 2.47 | +2.00% | 751 | 3,101,000 | 7,816,980 |
| 2017-02-02 | 2.61 | 2.5 | 2.61 | 2.46 | -3.47% | 1414 | 7,664,000 | 19,285,810 |
| 2017-02-01 | 2.72 | 2.59 | 2.8 | 2.54 | -4.78% | 1860 | 11,368,000 | 29,459,000 |
| 2017-01-31 | 2.6 | 2.72 | 2.72 | 2.54 | +5.02% | 1021 | 3,887,000 | 10,054,800 |
| 2017-01-30 | 2.73 | 2.59 | 2.77 | 2.51 | -3.72% | 1556 | 7,287,000 | 18,931,280 |
| 2017-01-27 | 2.68 | 2.69 | 2.97 | 2.56 | -0.74% | 2696 | 11,345,000 | 31,008,910 |
| 2017-01-26 | 2.91 | 2.71 | 2.91 | 2.71 | -6.55% | 1539 | 9,157,000 | 25,577,730 |
| 2017-01-25 | 3.2 | 2.9 | 3.2 | 2.85 | -9.38% | 1959 | 12,060,000 | 35,756,000 |
| 2017-01-24 | 3.25 | 3.2 | 3.25 | 3.04 | -2.44% | 1259 | 6,662,000 | 20,791,610 |
| 2017-01-23 | 3.42 | 3.28 | 3.5 | 3 | -3.81% | 843 | 3,657,000 | 11,823,840 |
| 2017-01-20 | 3.45 | 3.41 | 3.52 | 3.26 | -4.21% | 316 | 850,000 | 2,906,900 |
| 2017-01-19 | 3.28 | 3.56 | 3.58 | 3.25 | +7.88% | 477 | 1,589,000 | 5,463,330 |
| 2017-01-18 | 3.34 | 3.3 | 3.39 | 3.24 | -0.90% | 245 | 1,132,000 | 3,719,550 |
| 2017-01-17 | 3.5 | 3.33 | 3.52 | 3.29 | -4.58% | 533 | 2,187,000 | 7,387,500 |
| 2017-01-16 | 3.6 | 3.49 | 3.66 | 3.49 | -4.38% | 305 | 1,191,000 | 4,200,440 |
| 2017-01-13 | 3.51 | 3.65 | 3.9 | 3.5 | +3.99% | 486 | 1,236,000 | 4,626,060 |
| 2017-01-12 | 3.54 | 3.51 | 3.57 | 3.51 | -0.57% | 25 | 96,000 | 341,110 |
| 2017-01-11 | 3.52 | 3.53 | 3.58 | 3.49 | +0.57% | 65 | 99,000 | 348,910 |
| 2017-01-10 | 3.54 | 3.51 | 3.56 | 3.5 | -0.57% | 48 | 52,000 | 183,480 |
| 2017-01-09 | 3.56 | 3.53 | 3.6 | 3.49 | -0.28% | 57 | 139,000 | 491,420 |
| 2017-01-06 | 3.52 | 3.54 | 3.6 | 3.49 | +0.28% | 78 | 128,000 | 455,400 |
| 2017-01-05 | 3.53 | 3.53 | 3.6 | 3.45 | -0.56% | 116 | 204,000 | 719,760 |
| 2017-01-04 | 3.57 | 3.55 | 3.73 | 3.5 | -0.56% | 97 | 234,000 | 837,990 |
| 2017-01-03 | 3.51 | 3.57 | 3.58 | 3.49 | 0.00% | 27 | 89,000 | 317,340 |