Русолово
ROLO
0.4554 ₽ -0.44% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 2.535 | 2.5 | 2.6 | 2.46 | 0.00% | 53 | 177,000 | 442,880 |
| 2018-12-28 | 2.5 | 2.5 | 2.53 | 2.435 | 0.00% | 69 | 257,000 | 638,880 |
| 2018-12-27 | 2.5 | 2.5 | 2.52 | 2.43 | +1.63% | 108 | 823,000 | 2,044,830 |
| 2018-12-26 | 2.4 | 2.46 | 2.495 | 2.365 | +2.50% | 122 | 662,000 | 1,610,860 |
| 2018-12-25 | 2.3 | 2.4 | 2.4 | 2.255 | +3.00% | 95 | 425,000 | 987,675 |
| 2018-12-24 | 2.29 | 2.33 | 2.345 | 2.265 | +0.87% | 60 | 132,000 | 304,320 |
| 2018-12-21 | 2.305 | 2.31 | 2.425 | 2.23 | +0.22% | 124 | 303,000 | 700,230 |
| 2018-12-20 | 2.32 | 2.305 | 2.38 | 2.25 | -0.86% | 91 | 205,000 | 472,805 |
| 2018-12-19 | 2.39 | 2.325 | 2.435 | 2.31 | -0.85% | 67 | 127,000 | 298,500 |
| 2018-12-18 | 2.265 | 2.345 | 2.585 | 2.24 | +4.69% | 415 | 1,387,000 | 3,377,105 |
| 2018-12-17 | 2.3 | 2.24 | 2.31 | 2.11 | -3.86% | 56 | 168,000 | 372,615 |
| 2018-12-14 | 2.295 | 2.33 | 2.35 | 2.29 | +0.22% | 28 | 43,000 | 99,460 |
| 2018-12-13 | 2.33 | 2.325 | 2.345 | 2.28 | -0.21% | 31 | 77,000 | 177,325 |
| 2018-12-12 | 2.36 | 2.33 | 2.375 | 2.325 | -1.06% | 37 | 115,000 | 269,360 |
| 2018-12-11 | 2.415 | 2.355 | 2.425 | 2.3 | -3.29% | 53 | 175,000 | 412,310 |
| 2018-12-10 | 2.48 | 2.435 | 2.52 | 2.41 | -0.81% | 56 | 197,000 | 487,720 |
| 2018-12-07 | 2.43 | 2.455 | 2.65 | 2.4 | +1.24% | 202 | 693,000 | 1,735,755 |
| 2018-12-06 | 2.34 | 2.425 | 2.48 | 2.335 | +1.68% | 243 | 1,638,000 | 3,932,505 |
| 2018-12-05 | 2.255 | 2.385 | 2.5 | 2.23 | +6.95% | 458 | 1,927,000 | 4,560,780 |
| 2018-12-04 | 2.275 | 2.23 | 2.29 | 2.2 | -1.11% | 51 | 129,000 | 290,250 |
| 2018-12-03 | 2.285 | 2.255 | 2.295 | 2.225 | -0.22% | 39 | 120,000 | 270,075 |
| 2018-11-30 | 2.255 | 2.26 | 2.3 | 2.255 | +0.44% | 34 | 63,000 | 143,660 |
| 2018-11-29 | 2.23 | 2.25 | 2.295 | 2.23 | +0.90% | 54 | 178,000 | 402,190 |
| 2018-11-28 | 2.22 | 2.23 | 2.24 | 2.185 | +0.22% | 61 | 183,000 | 403,945 |
| 2018-11-27 | 2.265 | 2.225 | 2.275 | 2.2 | +0.68% | 39 | 124,000 | 277,225 |
| 2018-11-26 | 2.21 | 2.21 | 2.31 | 2.1 | -0.23% | 84 | 162,000 | 356,970 |
| 2018-11-23 | 2.25 | 2.215 | 2.255 | 2.215 | -1.77% | 27 | 73,000 | 163,355 |
| 2018-11-22 | 2.22 | 2.255 | 2.29 | 2.2 | +1.81% | 88 | 258,000 | 578,235 |
| 2018-11-21 | 2.205 | 2.215 | 2.235 | 2.17 | +1.84% | 65 | 231,000 | 509,195 |
| 2018-11-20 | 2.21 | 2.175 | 2.21 | 2.105 | -1.36% | 66 | 266,000 | 572,920 |
| 2018-11-19 | 2.225 | 2.205 | 2.235 | 2.19 | 0.00% | 78 | 204,000 | 451,840 |
| 2018-11-16 | 2.285 | 2.205 | 2.305 | 2.2 | -3.92% | 162 | 760,000 | 1,704,635 |
| 2018-11-15 | 2.305 | 2.295 | 2.315 | 2.28 | -0.22% | 21 | 70,000 | 160,930 |
| 2018-11-14 | 2.33 | 2.3 | 2.33 | 2.27 | -1.71% | 147 | 856,000 | 1,962,755 |
| 2018-11-13 | 2.325 | 2.34 | 2.36 | 2.325 | +0.43% | 65 | 131,000 | 307,100 |
| 2018-11-12 | 2.33 | 2.33 | 2.35 | 2.32 | 0.00% | 38 | 132,000 | 308,135 |
| 2018-11-09 | 2.31 | 2.33 | 2.355 | 2.31 | -0.43% | 41 | 64,000 | 149,490 |
| 2018-11-08 | 2.35 | 2.34 | 2.375 | 2.305 | -0.43% | 223 | 581,000 | 1,355,065 |
| 2018-11-07 | 2.335 | 2.35 | 2.36 | 2.305 | 0.00% | 129 | 665,000 | 1,547,270 |
| 2018-11-06 | 2.365 | 2.35 | 2.37 | 2.315 | +1.08% | 53 | 128,000 | 299,450 |
| 2018-11-02 | 2.34 | 2.325 | 2.365 | 2.32 | -0.64% | 43 | 136,000 | 318,245 |
| 2018-11-01 | 2.325 | 2.34 | 2.385 | 2.325 | -0.85% | 41 | 197,000 | 462,040 |
| 2018-10-31 | 2.36 | 2.36 | 2.4 | 2.34 | +0.43% | 65 | 132,000 | 311,610 |
| 2018-10-30 | 2.31 | 2.35 | 2.38 | 2.31 | 0.00% | 93 | 254,000 | 595,630 |
| 2018-10-29 | 2.38 | 2.35 | 2.39 | 2.31 | -1.67% | 89 | 269,000 | 628,430 |
| 2018-10-26 | 2.41 | 2.39 | 2.47 | 2.35 | -1.24% | 125 | 559,000 | 1,331,700 |
| 2018-10-25 | 2.32 | 2.42 | 2.46 | 2.27 | +2.54% | 205 | 689,000 | 1,636,170 |
| 2018-10-24 | 2.32 | 2.36 | 2.41 | 2.28 | +3.06% | 193 | 673,000 | 1,577,300 |
| 2018-10-23 | 2.32 | 2.29 | 2.34 | 2.24 | 0.00% | 150 | 533,000 | 1,226,550 |
| 2018-10-22 | 2.32 | 2.29 | 2.33 | 2.22 | +1.33% | 159 | 1,060,000 | 2,413,550 |
| 2018-10-19 | 2.32 | 2.26 | 2.37 | 2.25 | -4.24% | 123 | 624,000 | 1,423,070 |
| 2018-10-18 | 2.3 | 2.36 | 2.38 | 2.3 | +1.29% | 115 | 342,000 | 801,410 |
| 2018-10-17 | 2.3 | 2.33 | 2.52 | 2.3 | +1.75% | 639 | 2,881,000 | 6,941,990 |
| 2018-10-16 | 2.32 | 2.29 | 2.35 | 2.21 | -0.43% | 172 | 653,000 | 1,505,080 |
| 2018-10-15 | 2.3 | 2.3 | 2.35 | 2.29 | +0.88% | 112 | 493,000 | 1,147,750 |
| 2018-10-12 | 2.3 | 2.28 | 2.33 | 2.26 | +1.33% | 43 | 151,000 | 346,640 |
| 2018-10-11 | 2.3 | 2.25 | 2.34 | 2.2 | -2.60% | 238 | 898,000 | 2,030,270 |
| 2018-10-10 | 2.41 | 2.31 | 2.43 | 2.3 | -4.15% | 174 | 834,000 | 1,941,800 |
| 2018-10-09 | 2.37 | 2.41 | 2.46 | 2.36 | +1.69% | 237 | 732,000 | 1,769,850 |
| 2018-10-08 | 2.31 | 2.37 | 2.4 | 2.3 | +0.42% | 199 | 805,000 | 1,886,740 |
| 2018-10-05 | 2.28 | 2.36 | 2.39 | 2.23 | +0.85% | 268 | 1,149,000 | 2,667,250 |
| 2018-10-04 | 2.69 | 2.34 | 2.69 | 2.24 | -11.36% | 956 | 4,545,000 | 10,958,030 |
| 2018-10-03 | 2.96 | 2.64 | 3.24 | 2.55 | -10.51% | 3075 | 12,078,000 | 34,001,680 |
| 2018-10-02 | 2.1 | 2.95 | 2.95 | 2.1 | +39.81% | 2191 | 12,298,000 | 33,007,530 |
| 2018-10-01 | 2.21 | 2.11 | 2.21 | 2.09 | -2.76% | 84 | 267,000 | 567,450 |
| 2018-09-28 | 2.06 | 2.17 | 2.25 | 2.06 | +3.83% | 172 | 641,000 | 1,385,500 |
| 2018-09-27 | 2.07 | 2.09 | 2.13 | 2.04 | +0.97% | 72 | 320,000 | 668,230 |
| 2018-09-26 | 2.12 | 2.07 | 2.12 | 2.01 | -2.36% | 129 | 433,000 | 881,010 |
| 2018-09-25 | 2.13 | 2.12 | 2.13 | 2.09 | -0.47% | 28 | 58,000 | 122,190 |
| 2018-09-24 | 2.14 | 2.13 | 2.15 | 2.11 | -1.39% | 37 | 114,000 | 241,630 |
| 2018-09-21 | 2.18 | 2.16 | 2.22 | 2.15 | -1.37% | 99 | 440,000 | 961,940 |
| 2018-09-20 | 2.08 | 2.19 | 2.2 | 2.06 | +4.78% | 126 | 371,000 | 797,280 |
| 2018-09-19 | 2.08 | 2.09 | 2.11 | 2.04 | +0.48% | 58 | 173,000 | 360,380 |
| 2018-09-18 | 2.07 | 2.08 | 2.1 | 2.03 | -0.95% | 63 | 188,000 | 386,330 |
| 2018-09-17 | 2.05 | 2.1 | 2.13 | 2.04 | +3.96% | 169 | 395,000 | 822,670 |
| 2018-09-14 | 2.01 | 2.02 | 2.06 | 1.99 | +0.50% | 48 | 173,000 | 350,350 |
| 2018-09-13 | 2.05 | 2.01 | 2.07 | 1.99 | -2.43% | 49 | 206,000 | 416,840 |
| 2018-09-12 | 2.06 | 2.06 | 2.06 | 2.02 | +1.48% | 29 | 134,000 | 271,900 |
| 2018-09-11 | 2.09 | 2.03 | 2.09 | 2.02 | -0.49% | 31 | 126,000 | 258,030 |
| 2018-09-10 | 2.12 | 2.04 | 2.13 | 2.04 | -3.77% | 70 | 296,000 | 612,320 |
| 2018-09-07 | 2.15 | 2.12 | 2.2 | 2.08 | -2.30% | 56 | 202,000 | 429,360 |
| 2018-09-06 | 2.12 | 2.17 | 2.25 | 2.11 | +4.33% | 141 | 430,000 | 939,870 |
| 2018-09-05 | 2.11 | 2.08 | 2.14 | 2.06 | -1.89% | 49 | 186,000 | 388,270 |
| 2018-09-04 | 2.19 | 2.12 | 2.19 | 2.12 | -3.20% | 37 | 105,000 | 226,440 |
| 2018-09-03 | 2.18 | 2.19 | 2.24 | 2.16 | -0.45% | 72 | 237,000 | 521,740 |
| 2018-08-31 | 2.17 | 2.2 | 2.22 | 2.15 | +3.77% | 103 | 474,000 | 1,037,190 |
| 2018-08-30 | 2.06 | 2.12 | 2.21 | 2.03 | +2.42% | 176 | 619,000 | 1,332,910 |
| 2018-08-29 | 1.99 | 2.07 | 2.19 | 1.99 | +6.15% | 246 | 1,028,000 | 2,155,000 |
| 2018-08-28 | 1.91 | 1.95 | 1.99 | 1.91 | +0.52% | 18 | 141,000 | 275,240 |
| 2018-08-27 | 1.93 | 1.94 | 1.97 | 1.93 | -0.51% | 12 | 21,000 | 41,090 |
| 2018-08-24 | 1.94 | 1.95 | 1.95 | 1.9 | -0.51% | 45 | 364,000 | 696,070 |
| 2018-08-23 | 1.99 | 1.96 | 1.99 | 1.92 | -3.45% | 79 | 418,000 | 813,420 |
| 2018-08-22 | 2.06 | 2.03 | 2.08 | 1.99 | 0.00% | 43 | 111,000 | 224,550 |
| 2018-08-21 | 1.96 | 2.03 | 2.04 | 1.96 | +4.10% | 88 | 343,000 | 687,460 |
| 2018-08-20 | 1.95 | 1.95 | 1.97 | 1.9 | +0.52% | 50 | 169,000 | 328,360 |
| 2018-08-17 | 1.91 | 1.94 | 1.94 | 1.9 | +0.52% | 9 | 59,000 | 113,420 |
| 2018-08-16 | 1.94 | 1.93 | 1.95 | 1.89 | +2.66% | 58 | 204,000 | 390,040 |
| 2018-08-15 | 1.93 | 1.88 | 1.97 | 1.88 | -2.59% | 57 | 246,000 | 470,060 |
| 2018-08-14 | 2.02 | 1.93 | 2.02 | 1.9 | -2.03% | 82 | 185,000 | 359,340 |
| 2018-08-13 | 1.95 | 1.97 | 2 | 1.94 | -1.01% | 19 | 50,000 | 99,190 |
| 2018-08-10 | 2.05 | 1.99 | 2.06 | 1.95 | -2.45% | 79 | 437,000 | 867,510 |
| 2018-08-09 | 2.03 | 2.04 | 2.04 | 1.86 | 0.00% | 158 | 783,000 | 1,522,710 |
| 2018-08-08 | 2.05 | 2.04 | 2.05 | 2.03 | -0.49% | 18 | 158,000 | 321,150 |
| 2018-08-07 | 2.04 | 2.05 | 2.07 | 2.03 | -0.97% | 30 | 106,000 | 216,200 |
| 2018-08-06 | 2.07 | 2.07 | 2.08 | 2.03 | 0.00% | 39 | 280,000 | 573,230 |
| 2018-08-03 | 2.04 | 2.07 | 2.08 | 2.03 | +0.49% | 24 | 109,000 | 223,380 |
| 2018-08-02 | 2.07 | 2.06 | 2.11 | 2.06 | -2.37% | 25 | 178,000 | 369,560 |
| 2018-08-01 | 2.09 | 2.11 | 2.11 | 2.07 | -0.94% | 16 | 47,000 | 97,700 |
| 2018-07-31 | 2.13 | 2.13 | 2.16 | 2.09 | 0.00% | 32 | 118,000 | 252,960 |
| 2018-07-30 | 2.11 | 2.13 | 2.13 | 2.1 | 0.00% | 16 | 60,000 | 126,730 |
| 2018-07-27 | 2.08 | 2.13 | 2.13 | 2.05 | +1.43% | 32 | 102,000 | 212,950 |
| 2018-07-26 | 2.08 | 2.1 | 2.11 | 2.04 | +0.96% | 45 | 116,000 | 239,440 |
| 2018-07-25 | 2.13 | 2.08 | 2.13 | 2.08 | -1.42% | 19 | 92,000 | 192,640 |
| 2018-07-24 | 2.08 | 2.11 | 2.13 | 2.08 | +0.48% | 35 | 177,000 | 372,660 |
| 2018-07-23 | 2.14 | 2.1 | 2.17 | 2.06 | -4.11% | 69 | 198,000 | 417,300 |
| 2018-07-20 | 2.1 | 2.19 | 2.23 | 2.09 | +4.29% | 69 | 275,000 | 598,920 |
| 2018-07-19 | 2.21 | 2.1 | 2.24 | 2.04 | -6.25% | 156 | 643,000 | 1,368,360 |
| 2018-07-18 | 2.27 | 2.24 | 2.29 | 2.21 | -3.86% | 85 | 324,000 | 725,790 |
| 2018-07-17 | 2.35 | 2.33 | 2.37 | 2.3 | -0.43% | 41 | 92,000 | 215,250 |
| 2018-07-16 | 2.43 | 2.34 | 2.43 | 2.29 | +2.63% | 77 | 271,000 | 630,560 |
| 2018-07-13 | 2.35 | 2.28 | 2.35 | 2.24 | -3.39% | 61 | 166,000 | 379,710 |
| 2018-07-12 | 2.43 | 2.36 | 2.47 | 2.35 | -2.88% | 50 | 93,000 | 222,580 |
| 2018-07-11 | 2.35 | 2.43 | 2.43 | 2.34 | +3.40% | 47 | 195,000 | 470,530 |
| 2018-07-10 | 2.26 | 2.35 | 2.52 | 2.2 | +3.52% | 186 | 692,000 | 1,640,490 |
| 2018-07-09 | 2.3 | 2.27 | 2.3 | 2.19 | -0.87% | 63 | 135,000 | 301,220 |
| 2018-07-06 | 2.28 | 2.29 | 2.32 | 2.15 | +1.78% | 110 | 361,000 | 805,750 |
| 2018-07-05 | 2.4 | 2.25 | 2.43 | 2.21 | -8.16% | 220 | 1,037,000 | 2,369,610 |
| 2018-07-04 | 2.42 | 2.45 | 2.5 | 2.36 | +1.24% | 80 | 314,000 | 763,760 |
| 2018-07-03 | 2.49 | 2.42 | 2.53 | 2.39 | -1.22% | 67 | 191,000 | 468,940 |
| 2018-07-02 | 2.75 | 2.45 | 2.75 | 2.45 | -6.84% | 125 | 419,000 | 1,050,620 |
| 2018-06-29 | 2.66 | 2.63 | 2.66 | 2.53 | -1.50% | 152 | 860,000 | 2,226,490 |
| 2018-06-28 | 2.48 | 2.67 | 2.76 | 2.45 | +7.66% | 280 | 1,646,000 | 4,228,440 |
| 2018-06-27 | 2.41 | 2.48 | 2.49 | 2.39 | +3.77% | 175 | 878,000 | 2,141,370 |
| 2018-06-26 | 2.2 | 2.39 | 2.39 | 2.2 | +4.82% | 184 | 910,000 | 2,106,620 |
| 2018-06-25 | 2.15 | 2.28 | 2.28 | 2.04 | +6.05% | 114 | 505,000 | 1,101,980 |
| 2018-06-22 | 2.05 | 2.15 | 2.15 | 2.02 | +5.39% | 126 | 823,000 | 1,724,440 |
| 2018-06-21 | 1.97 | 2.04 | 2.07 | 1.9 | +3.03% | 136 | 708,000 | 1,397,160 |
| 2018-06-20 | 1.93 | 1.98 | 2 | 1.93 | +2.59% | 63 | 229,000 | 452,300 |
| 2018-06-19 | 1.9 | 1.93 | 1.93 | 1.85 | +1.05% | 30 | 240,000 | 455,060 |
| 2018-06-18 | 1.87 | 1.91 | 1.91 | 1.87 | +1.06% | 27 | 261,000 | 493,440 |
| 2018-06-15 | 1.91 | 1.89 | 1.93 | 1.85 | -1.05% | 54 | 148,000 | 278,730 |
| 2018-06-14 | 1.93 | 1.91 | 2.02 | 1.9 | -0.52% | 115 | 494,000 | 963,990 |
| 2018-06-13 | 1.96 | 1.92 | 1.98 | 1.92 | -0.52% | 49 | 165,000 | 319,920 |
| 2018-06-11 | 1.96 | 1.93 | 1.96 | 1.93 | -0.52% | 17 | 30,000 | 58,390 |
| 2018-06-09 | 1.96 | 1.94 | 2.05 | 1.94 | 0.00% | 82 | 251,000 | 501,770 |
| 2018-06-08 | 1.95 | 1.94 | 1.98 | 1.92 | -1.02% | 81 | 198,000 | 384,160 |
| 2018-06-07 | 1.99 | 1.96 | 1.99 | 1.96 | -1.51% | 28 | 62,000 | 122,250 |
| 2018-06-06 | 2.02 | 1.99 | 2.03 | 1.95 | -1.00% | 136 | 582,000 | 1,153,760 |
| 2018-06-05 | 2.06 | 2.01 | 2.06 | 1.99 | -2.43% | 111 | 284,000 | 573,200 |
| 2018-06-04 | 2.09 | 2.06 | 2.09 | 2.03 | -0.48% | 35 | 134,000 | 276,180 |
| 2018-06-01 | 2.06 | 2.07 | 2.08 | 2.05 | +0.49% | 13 | 23,000 | 47,570 |
| 2018-05-31 | 2.09 | 2.06 | 2.09 | 2.06 | -0.48% | 14 | 36,000 | 74,580 |
| 2018-05-30 | 2.05 | 2.07 | 2.1 | 2.05 | +0.49% | 36 | 82,000 | 169,730 |
| 2018-05-29 | 2.11 | 2.06 | 2.11 | 2.06 | -2.83% | 47 | 86,000 | 178,180 |
| 2018-05-28 | 2.13 | 2.12 | 2.13 | 2.09 | +0.95% | 16 | 25,000 | 52,760 |
| 2018-05-25 | 2.13 | 2.1 | 2.15 | 2.1 | -2.33% | 33 | 113,000 | 240,570 |
| 2018-05-24 | 2.15 | 2.15 | 2.16 | 2.12 | +0.47% | 10 | 12,000 | 25,710 |
| 2018-05-23 | 2.14 | 2.14 | 2.15 | 2.12 | -0.47% | 32 | 102,000 | 217,630 |
| 2018-05-22 | 2.17 | 2.15 | 2.17 | 2.14 | -0.92% | 18 | 50,000 | 107,610 |
| 2018-05-21 | 2.17 | 2.17 | 2.18 | 2.13 | +0.46% | 40 | 144,000 | 310,500 |
| 2018-05-18 | 2.16 | 2.16 | 2.17 | 2.14 | +1.41% | 23 | 47,000 | 101,530 |
| 2018-05-17 | 2.13 | 2.13 | 2.16 | 2.1 | -0.47% | 45 | 112,000 | 237,270 |
| 2018-05-16 | 2.16 | 2.14 | 2.16 | 2.12 | -1.38% | 26 | 53,000 | 113,510 |
| 2018-05-15 | 2.17 | 2.17 | 2.18 | 2.15 | 0.00% | 22 | 36,000 | 77,980 |
| 2018-05-14 | 2.18 | 2.17 | 2.23 | 2.17 | -0.91% | 33 | 127,000 | 276,890 |
| 2018-05-11 | 2.17 | 2.19 | 2.24 | 2.17 | +0.46% | 45 | 171,000 | 376,030 |
| 2018-05-10 | 2.2 | 2.18 | 2.2 | 2.15 | -1.80% | 19 | 171,000 | 368,440 |
| 2018-05-08 | 2.18 | 2.22 | 2.22 | 2.18 | +0.91% | 12 | 31,000 | 68,230 |
| 2018-05-07 | 2.21 | 2.2 | 2.21 | 2.19 | -0.45% | 10 | 70,000 | 153,990 |
| 2018-05-04 | 2.17 | 2.21 | 2.21 | 2.17 | +1.84% | 21 | 70,000 | 154,170 |
| 2018-05-03 | 2.24 | 2.17 | 2.24 | 2.16 | -0.46% | 32 | 91,000 | 198,670 |
| 2018-05-02 | 2.22 | 2.18 | 2.23 | 2.18 | -2.68% | 23 | 66,000 | 145,020 |
| 2018-04-30 | 2.18 | 2.24 | 2.3 | 2.18 | +3.23% | 63 | 170,000 | 382,120 |
| 2018-04-28 | 2.17 | 2.17 | 2.17 | 2.11 | -0.91% | 42 | 128,000 | 274,970 |
| 2018-04-27 | 2.17 | 2.19 | 2.21 | 2.16 | +0.92% | 29 | 107,000 | 233,380 |
| 2018-04-26 | 2.17 | 2.17 | 2.24 | 2.1 | 0.00% | 67 | 210,000 | 456,760 |
| 2018-04-25 | 2.19 | 2.17 | 2.19 | 2.1 | -1.36% | 50 | 156,000 | 332,540 |
| 2018-04-24 | 2.19 | 2.2 | 2.21 | 2.14 | +0.46% | 28 | 79,000 | 171,610 |
| 2018-04-23 | 2.15 | 2.19 | 2.19 | 2.15 | +0.92% | 32 | 112,000 | 244,540 |
| 2018-04-20 | 2.18 | 2.17 | 2.21 | 2.11 | -1.81% | 40 | 174,000 | 374,070 |
| 2018-04-19 | 2.24 | 2.21 | 2.28 | 2.17 | -0.45% | 61 | 178,000 | 396,230 |
| 2018-04-18 | 2.14 | 2.22 | 2.26 | 2.1 | +4.23% | 98 | 255,000 | 556,790 |
| 2018-04-17 | 2.1 | 2.13 | 2.14 | 2.1 | +1.91% | 54 | 140,000 | 295,990 |
| 2018-04-16 | 2.07 | 2.09 | 2.16 | 2.07 | -2.79% | 46 | 230,000 | 485,040 |
| 2018-04-13 | 2.14 | 2.15 | 2.24 | 2.08 | -0.46% | 111 | 326,000 | 694,230 |
| 2018-04-12 | 2.18 | 2.16 | 2.19 | 2.14 | +1.89% | 18 | 44,000 | 94,860 |
| 2018-04-11 | 2.23 | 2.12 | 2.23 | 2.1 | -3.64% | 70 | 624,000 | 1,356,280 |
| 2018-04-10 | 2.2 | 2.2 | 2.22 | 2.01 | +1.85% | 139 | 442,000 | 934,050 |
| 2018-04-09 | 2.38 | 2.16 | 2.38 | 2.04 | -10.00% | 223 | 790,000 | 1,708,770 |
| 2018-04-06 | 2.37 | 2.4 | 2.42 | 2.37 | +2.56% | 37 | 62,000 | 148,780 |
| 2018-04-05 | 2.27 | 2.34 | 2.38 | 2.27 | +0.86% | 56 | 99,000 | 231,520 |
| 2018-04-04 | 2.42 | 2.32 | 2.43 | 2.28 | -4.13% | 150 | 511,000 | 1,188,670 |
| 2018-04-03 | 2.42 | 2.42 | 2.45 | 2.39 | +0.41% | 32 | 82,000 | 198,700 |
| 2018-04-02 | 2.46 | 2.41 | 2.5 | 2.38 | 0.00% | 73 | 277,000 | 666,860 |
| 2018-03-30 | 2.44 | 2.41 | 2.45 | 2.41 | -1.63% | 15 | 26,000 | 63,090 |
| 2018-03-29 | 2.43 | 2.45 | 2.45 | 2.4 | +0.82% | 23 | 74,000 | 178,940 |
| 2018-03-28 | 2.45 | 2.43 | 2.5 | 2.43 | -1.22% | 25 | 72,000 | 177,170 |
| 2018-03-27 | 2.44 | 2.46 | 2.46 | 2.4 | +2.07% | 24 | 59,000 | 143,790 |
| 2018-03-26 | 2.43 | 2.41 | 2.45 | 2.38 | -2.43% | 67 | 212,000 | 510,050 |
| 2018-03-23 | 2.45 | 2.47 | 2.48 | 2.43 | 0.00% | 31 | 94,000 | 230,330 |
| 2018-03-22 | 2.54 | 2.47 | 2.54 | 2.47 | -1.20% | 38 | 344,000 | 861,410 |
| 2018-03-21 | 2.47 | 2.5 | 2.57 | 2.47 | +1.63% | 77 | 376,000 | 946,010 |
| 2018-03-20 | 2.43 | 2.46 | 2.46 | 2.36 | 0.00% | 56 | 179,000 | 432,030 |
| 2018-03-19 | 2.47 | 2.46 | 2.5 | 2.42 | -0.81% | 54 | 497,000 | 1,237,110 |
| 2018-03-16 | 2.47 | 2.48 | 2.52 | 2.41 | +1.22% | 64 | 394,000 | 983,210 |
| 2018-03-15 | 2.45 | 2.45 | 2.5 | 2.42 | 0.00% | 51 | 303,000 | 753,380 |
| 2018-03-14 | 2.43 | 2.45 | 2.46 | 2.43 | 0.00% | 32 | 64,000 | 156,330 |
| 2018-03-13 | 2.42 | 2.45 | 2.46 | 2.42 | 0.00% | 17 | 29,000 | 70,770 |
| 2018-03-12 | 2.39 | 2.45 | 2.47 | 2.35 | -0.41% | 48 | 128,000 | 309,480 |
| 2018-03-09 | 2.5 | 2.46 | 2.52 | 2.38 | -0.40% | 53 | 106,000 | 257,780 |
| 2018-03-07 | 2.42 | 2.47 | 2.47 | 2.41 | 0.00% | 19 | 33,000 | 81,150 |
| 2018-03-06 | 2.53 | 2.47 | 2.53 | 2.39 | -2.76% | 154 | 540,000 | 1,317,130 |
| 2018-03-05 | 2.55 | 2.54 | 2.55 | 2.5 | -0.39% | 26 | 46,000 | 116,180 |
| 2018-03-02 | 2.63 | 2.55 | 2.63 | 2.45 | -2.67% | 56 | 115,000 | 291,440 |
| 2018-03-01 | 2.62 | 2.62 | 2.63 | 2.6 | +0.77% | 23 | 54,000 | 141,120 |
| 2018-02-28 | 2.64 | 2.6 | 2.64 | 2.57 | -1.14% | 39 | 62,000 | 162,100 |
| 2018-02-27 | 2.52 | 2.63 | 2.68 | 2.52 | +5.62% | 118 | 317,000 | 827,690 |
| 2018-02-26 | 2.57 | 2.49 | 2.57 | 2.48 | -2.35% | 79 | 335,000 | 840,210 |
| 2018-02-22 | 2.52 | 2.55 | 2.55 | 2.48 | +2.00% | 53 | 177,000 | 444,130 |
| 2018-02-21 | 2.54 | 2.5 | 2.55 | 2.47 | -0.79% | 70 | 161,000 | 404,860 |
| 2018-02-20 | 2.65 | 2.52 | 2.65 | 2.52 | -3.08% | 46 | 64,000 | 163,640 |
| 2018-02-19 | 2.46 | 2.6 | 2.65 | 2.41 | +8.79% | 228 | 521,000 | 1,331,900 |
| 2018-02-16 | 2.49 | 2.39 | 2.56 | 2.38 | -5.16% | 210 | 534,000 | 1,290,850 |
| 2018-02-15 | 2.54 | 2.52 | 2.6 | 2.48 | -2.70% | 172 | 523,000 | 1,326,720 |
| 2018-02-14 | 2.69 | 2.59 | 2.71 | 2.58 | -2.63% | 118 | 324,000 | 849,930 |
| 2018-02-13 | 2.71 | 2.66 | 2.73 | 2.65 | -1.12% | 85 | 302,000 | 811,880 |
| 2018-02-12 | 2.72 | 2.69 | 2.73 | 2.65 | -0.37% | 74 | 209,000 | 562,040 |
| 2018-02-09 | 2.62 | 2.7 | 2.75 | 2.62 | -5.26% | 272 | 971,000 | 2,614,780 |
| 2018-02-08 | 2.87 | 2.85 | 2.9 | 2.8 | -0.35% | 96 | 343,000 | 976,850 |
| 2018-02-07 | 2.92 | 2.86 | 2.96 | 2.85 | +0.70% | 91 | 356,000 | 1,031,290 |
| 2018-02-06 | 3.04 | 2.84 | 3.04 | 2.77 | -8.09% | 411 | 1,300,000 | 3,756,560 |
| 2018-02-05 | 3.1 | 3.09 | 3.11 | 3 | -0.64% | 91 | 310,000 | 949,010 |
| 2018-02-02 | 3.14 | 3.11 | 3.19 | 3.11 | -0.96% | 98 | 347,000 | 1,091,440 |
| 2018-02-01 | 3.08 | 3.14 | 3.15 | 3.06 | +2.28% | 97 | 536,000 | 1,657,780 |
| 2018-01-31 | 3.08 | 3.07 | 3.12 | 3.05 | 0.00% | 49 | 311,000 | 953,280 |
| 2018-01-30 | 3.07 | 3.07 | 3.09 | 3.06 | -0.32% | 38 | 247,000 | 756,900 |
| 2018-01-29 | 3.07 | 3.08 | 3.11 | 3.06 | 0.00% | 86 | 488,000 | 1,497,960 |
| 2018-01-26 | 3.09 | 3.08 | 3.12 | 2.95 | -0.65% | 121 | 560,000 | 1,712,180 |
| 2018-01-25 | 3.08 | 3.1 | 3.19 | 3.06 | 0.00% | 122 | 403,000 | 1,268,180 |
| 2018-01-24 | 3.09 | 3.1 | 3.15 | 3.03 | +0.98% | 121 | 4,545,000 | 13,876,620 |
| 2018-01-23 | 3.06 | 3.07 | 3.25 | 3.06 | +0.66% | 386 | 2,277,000 | 7,141,080 |
| 2018-01-22 | 3.05 | 3.05 | 3.07 | 3.02 | -0.65% | 81 | 911,000 | 2,779,710 |
| 2018-01-19 | 3.07 | 3.07 | 3.07 | 3 | +0.66% | 96 | 739,000 | 2,245,380 |
| 2018-01-18 | 3.07 | 3.05 | 3.11 | 3.05 | -0.65% | 76 | 440,000 | 1,355,040 |
| 2018-01-17 | 3.17 | 3.07 | 3.17 | 3.05 | -1.60% | 213 | 1,760,000 | 5,458,920 |
| 2018-01-16 | 3.09 | 3.12 | 3.18 | 3.02 | +1.30% | 213 | 1,279,000 | 3,936,390 |
| 2018-01-15 | 2.95 | 3.08 | 3.08 | 2.9 | +4.05% | 238 | 1,248,000 | 3,747,600 |
| 2018-01-12 | 3.03 | 2.96 | 3.03 | 2.91 | -1.00% | 91 | 416,000 | 1,234,850 |
| 2018-01-11 | 2.98 | 2.99 | 3.04 | 2.93 | +1.36% | 163 | 739,000 | 2,218,230 |
| 2018-01-10 | 2.96 | 2.95 | 3.02 | 2.9 | +0.68% | 149 | 599,000 | 1,769,850 |
| 2018-01-09 | 2.8 | 2.93 | 3.04 | 2.72 | +3.17% | 439 | 1,617,000 | 4,719,870 |
| 2018-01-05 | 2.98 | 2.84 | 2.99 | 2.7 | -3.73% | 671 | 2,162,000 | 6,012,560 |
| 2018-01-04 | 3.18 | 2.95 | 3.21 | 2.91 | -7.23% | 466 | 2,261,000 | 6,888,450 |
| 2018-01-03 | 3.26 | 3.18 | 3.26 | 3.12 | 0.00% | 122 | 342,000 | 1,094,970 |