ТНС энерго Ростов-на-Дону
RTSBP
1.556 ₽ +7.76% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.232 | 0.232 | 0.232 | 0.232 | +1.75% | 2 | 100,000 | 23,200 |
| 2018-12-28 | 0.228 | 0.228 | 0.228 | 0.228 | -1.72% | 1 | 10,000 | 2,280 |
| 2018-12-27 | 0.227 | 0.232 | 0.232 | 0.225 | -1.28% | 6 | 80,000 | 18,150 |
| 2018-12-26 | 0.227 | 0.235 | 0.235 | 0.227 | 0.00% | 2 | 20,000 | 4,620 |
| 2018-12-25 | 0.235 | 0.235 | 0.245 | 0.233 | +2.17% | 28 | 550,000 | 130,600 |
| 2018-12-24 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2 | 20,000 | 4,600 |
| 2018-12-21 | 0.23 | 0.23 | 0.232 | 0.23 | 0.00% | 10 | 2,120,000 | 487,620 |
| 2018-12-20 | 0.224 | 0.23 | 0.235 | 0.22 | -1.71% | 21 | 260,000 | 57,960 |
| 2018-12-19 | 0.252 | 0.234 | 0.26 | 0.221 | -3.70% | 99 | 1,800,000 | 426,420 |
| 2018-12-18 | 0.23 | 0.243 | 0.244 | 0.23 | +0.83% | 62 | 4,850,000 | 1,134,490 |
| 2018-12-14 | 0.241 | 0.241 | 0.241 | 0.241 | +0.42% | 1 | 10,000 | 2,410 |
| 2018-12-13 | 0.239 | 0.24 | 0.241 | 0.239 | -0.83% | 6 | 5,440,000 | 1,305,600 |
| 2018-12-05 | 0.24 | 0.242 | 0.242 | 0.24 | +0.83% | 2 | 70,000 | 16,820 |
| 2018-12-04 | 0.242 | 0.24 | 0.242 | 0.24 | +1.69% | 2 | 20,000 | 4,820 |
| 2018-11-23 | 0.236 | 0.236 | 0.236 | 0.236 | +0.43% | 2 | 20,000 | 4,720 |
| 2018-11-22 | 0.235 | 0.235 | 0.235 | 0.235 | -5.62% | 2 | 20,000 | 4,700 |
| 2018-11-20 | 0.249 | 0.249 | 0.249 | 0.249 | +5.96% | 1 | 10,000 | 2,490 |
| 2018-11-09 | 0.235 | 0.235 | 0.235 | 0.235 | -2.49% | 1 | 10,000 | 2,350 |
| 2018-11-02 | 0.241 | 0.241 | 0.241 | 0.241 | +0.42% | 1 | 20,000 | 4,820 |
| 2018-10-31 | 0.248 | 0.24 | 0.248 | 0.235 | 0.00% | 5 | 70,000 | 17,010 |
| 2018-10-30 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2 | 620,000 | 148,800 |
| 2018-10-24 | 0.245 | 0.25 | 0.25 | 0.245 | +1.21% | 6 | 90,000 | 22,320 |
| 2018-10-19 | 0.249 | 0.247 | 0.249 | 0.247 | -0.80% | 2 | 20,000 | 4,960 |
| 2018-10-18 | 0.249 | 0.249 | 0.249 | 0.249 | -0.40% | 1 | 20,000 | 4,980 |
| 2018-10-15 | 0.252 | 0.25 | 0.252 | 0.239 | -0.40% | 6 | 80,000 | 19,580 |
| 2018-10-12 | 0.251 | 0.251 | 0.251 | 0.251 | +0.40% | 2 | 20,000 | 5,020 |
| 2018-10-11 | 0.238 | 0.25 | 0.25 | 0.238 | +2.04% | 12 | 580,000 | 144,080 |
| 2018-10-10 | 0.25 | 0.245 | 0.25 | 0.242 | -2.00% | 3 | 30,000 | 7,370 |
| 2018-10-05 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 8 | 250,000 | 62,500 |
| 2018-10-04 | 0.24 | 0.25 | 0.25 | 0.24 | +4.60% | 29 | 1,780,000 | 443,290 |
| 2018-10-03 | 0.223 | 0.239 | 0.239 | 0.222 | +1.70% | 3 | 30,000 | 6,840 |
| 2018-10-02 | 0.239 | 0.235 | 0.239 | 0.235 | 0.00% | 2 | 20,000 | 4,740 |
| 2018-10-01 | 0.215 | 0.235 | 0.252 | 0.215 | -2.08% | 20 | 270,000 | 64,920 |
| 2018-09-28 | 0.24 | 0.24 | 0.247 | 0.218 | 0.00% | 13 | 180,000 | 42,070 |
| 2018-09-27 | 0.24 | 0.24 | 0.247 | 0.24 | +3.90% | 9 | 110,000 | 26,720 |
| 2018-09-25 | 0.22 | 0.231 | 0.235 | 0.22 | +5.00% | 13 | 520,000 | 119,100 |
| 2018-09-24 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 1 | 10,000 | 2,200 |
| 2018-09-21 | 0.228 | 0.228 | 0.228 | 0.228 | -0.44% | 2 | 20,000 | 4,560 |
| 2018-09-20 | 0.229 | 0.229 | 0.229 | 0.229 | +5.53% | 1 | 10,000 | 2,290 |
| 2018-09-14 | 0.217 | 0.217 | 0.217 | 0.217 | -1.36% | 1 | 10,000 | 2,170 |
| 2018-09-13 | 0.23 | 0.22 | 0.23 | 0.22 | -2.65% | 2 | 20,000 | 4,500 |
| 2018-09-12 | 0.224 | 0.226 | 0.226 | 0.224 | +1.35% | 2 | 40,000 | 8,980 |
| 2018-09-11 | 0.223 | 0.223 | 0.223 | 0.223 | -0.45% | 2 | 30,000 | 6,690 |
| 2018-09-10 | 0.222 | 0.224 | 0.224 | 0.222 | -0.88% | 2 | 30,000 | 6,680 |
| 2018-09-07 | 0.226 | 0.226 | 0.226 | 0.226 | -2.16% | 2 | 20,000 | 4,520 |
| 2018-09-06 | 0.231 | 0.231 | 0.231 | 0.231 | -1.28% | 1 | 10,000 | 2,310 |
| 2018-09-05 | 0.234 | 0.234 | 0.234 | 0.234 | +3.08% | 1 | 10,000 | 2,340 |
| 2018-09-04 | 0.227 | 0.227 | 0.227 | 0.227 | -1.73% | 2 | 20,000 | 4,540 |
| 2018-08-30 | 0.23 | 0.231 | 0.231 | 0.23 | +2.67% | 5 | 150,000 | 34,540 |
| 2018-08-29 | 0.225 | 0.225 | 0.225 | 0.225 | -2.17% | 1 | 20,000 | 4,500 |
| 2018-08-27 | 0.226 | 0.23 | 0.23 | 0.225 | +5.02% | 4 | 120,000 | 27,120 |
| 2018-08-24 | 0.219 | 0.219 | 0.219 | 0.219 | -2.67% | 1 | 10,000 | 2,190 |
| 2018-08-23 | 0.223 | 0.225 | 0.226 | 0.22 | -2.17% | 8 | 170,000 | 37,990 |
| 2018-08-22 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 1 | 10,000 | 2,300 |
| 2018-08-20 | 0.231 | 0.23 | 0.231 | 0.23 | +4.55% | 2 | 20,000 | 4,610 |
| 2018-08-17 | 0.235 | 0.22 | 0.235 | 0.22 | -4.35% | 5 | 310,000 | 68,910 |
| 2018-08-16 | 0.231 | 0.23 | 0.231 | 0.23 | +6.48% | 5 | 50,000 | 11,510 |
| 2018-08-15 | 0.225 | 0.216 | 0.225 | 0.213 | -4.85% | 16 | 1,250,000 | 274,850 |
| 2018-08-14 | 0.228 | 0.227 | 0.228 | 0.225 | -3.40% | 4 | 110,000 | 24,900 |
| 2018-08-13 | 0.235 | 0.235 | 0.235 | 0.235 | -1.26% | 1 | 30,000 | 7,050 |
| 2018-08-10 | 0.221 | 0.238 | 0.238 | 0.217 | +5.78% | 4 | 50,000 | 11,120 |
| 2018-08-09 | 0.236 | 0.225 | 0.239 | 0.225 | -5.46% | 18 | 1,030,000 | 235,190 |
| 2018-08-08 | 0.206 | 0.238 | 0.238 | 0.191 | -2.86% | 5 | 90,000 | 18,860 |
| 2018-08-07 | 0.251 | 0.245 | 0.251 | 0.245 | -2.00% | 8 | 120,000 | 29,610 |
| 2018-08-06 | 0.236 | 0.25 | 0.27 | 0.235 | +6.38% | 39 | 780,000 | 190,600 |
| 2018-08-03 | 0.221 | 0.235 | 0.235 | 0.221 | +3.07% | 7 | 80,000 | 18,430 |
| 2018-08-02 | 0.227 | 0.228 | 0.236 | 0.227 | +1.33% | 20 | 500,000 | 114,920 |
| 2018-08-01 | 0.226 | 0.225 | 0.23 | 0.224 | -1.32% | 8 | 150,000 | 34,140 |
| 2018-07-31 | 0.224 | 0.228 | 0.229 | 0.224 | +3.64% | 19 | 500,000 | 112,870 |
| 2018-07-30 | 0.217 | 0.22 | 0.22 | 0.216 | -0.45% | 4 | 110,000 | 23,810 |
| 2018-07-27 | 0.217 | 0.221 | 0.225 | 0.217 | +0.45% | 6 | 100,000 | 22,270 |
| 2018-07-24 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1 | 230,000 | 50,600 |
| 2018-07-20 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 2 | 50,000 | 11,000 |
| 2018-07-19 | 0.222 | 0.22 | 0.228 | 0.22 | -1.35% | 17 | 1,990,000 | 438,490 |
| 2018-07-18 | 0.209 | 0.223 | 0.225 | 0.209 | +8.25% | 60 | 5,420,000 | 1,192,030 |
| 2018-07-17 | 0.209 | 0.206 | 0.209 | 0.206 | +0.98% | 2 | 20,000 | 4,150 |
| 2018-07-16 | 0.204 | 0.204 | 0.204 | 0.204 | 0.00% | 1 | 30,000 | 6,120 |
| 2018-07-13 | 0.199 | 0.204 | 0.209 | 0.199 | +0.49% | 21 | 630,000 | 130,020 |
| 2018-07-11 | 0.205 | 0.203 | 0.205 | 0.203 | +1.00% | 6 | 140,000 | 28,490 |
| 2018-07-10 | 0.2 | 0.201 | 0.202 | 0.2 | +1.52% | 9 | 160,000 | 32,160 |
| 2018-07-05 | 0.206 | 0.198 | 0.206 | 0.196 | -3.41% | 28 | 550,000 | 110,200 |
| 2018-07-04 | 0.2 | 0.205 | 0.205 | 0.2 | +2.50% | 20 | 2,100,000 | 425,590 |
| 2018-07-03 | 0.203 | 0.2 | 0.203 | 0.2 | -0.99% | 13 | 210,000 | 42,230 |
| 2018-07-02 | 0.208 | 0.202 | 0.209 | 0.202 | -1.46% | 16 | 510,000 | 104,700 |
| 2018-06-29 | 0.211 | 0.205 | 0.215 | 0.203 | -8.48% | 55 | 2,390,000 | 490,840 |
| 2018-06-28 | 0.223 | 0.224 | 0.224 | 0.219 | +1.82% | 23 | 300,000 | 66,600 |
| 2018-06-27 | 0.219 | 0.22 | 0.223 | 0.215 | +1.85% | 18 | 990,000 | 219,180 |
| 2018-06-26 | 0.211 | 0.216 | 0.219 | 0.21 | +2.86% | 23 | 430,000 | 92,690 |
| 2018-06-25 | 0.22 | 0.21 | 0.22 | 0.21 | -4.11% | 28 | 790,000 | 167,910 |
| 2018-06-22 | 0.219 | 0.219 | 0.22 | 0.217 | -0.45% | 7 | 160,000 | 34,980 |
| 2018-06-21 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 3 | 170,000 | 37,400 |
| 2018-06-20 | 0.209 | 0.22 | 0.23 | 0.209 | 0.00% | 29 | 660,000 | 145,260 |
| 2018-06-19 | 0.208 | 0.22 | 0.22 | 0.208 | 0.00% | 13 | 510,000 | 109,580 |
| 2018-06-18 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1 | 10,000 | 2,200 |
| 2018-06-15 | 0.224 | 0.225 | 0.226 | 0.224 | -2.60% | 3 | 30,000 | 6,750 |
| 2018-06-14 | 0.222 | 0.231 | 0.231 | 0.222 | 0.00% | 26 | 1,130,000 | 257,920 |
| 2018-06-13 | 0.214 | 0.231 | 0.231 | 0.214 | +7.44% | 41 | 870,000 | 195,570 |
| 2018-06-11 | 0.213 | 0.215 | 0.215 | 0.213 | +1.42% | 5 | 70,000 | 15,000 |
| 2018-06-09 | 0.21 | 0.212 | 0.212 | 0.21 | +0.95% | 4 | 50,000 | 10,540 |
| 2018-06-07 | 0.215 | 0.21 | 0.215 | 0.208 | +1.45% | 9 | 110,000 | 23,340 |
| 2018-06-06 | 0.207 | 0.207 | 0.207 | 0.207 | -2.36% | 1 | 10,000 | 2,070 |
| 2018-06-05 | 0.212 | 0.212 | 0.212 | 0.212 | +1.92% | 1 | 10,000 | 2,120 |
| 2018-06-04 | 0.212 | 0.208 | 0.212 | 0.208 | +2.46% | 6 | 90,000 | 18,850 |
| 2018-05-31 | 0.205 | 0.203 | 0.205 | 0.203 | +0.50% | 3 | 80,000 | 16,270 |
| 2018-05-30 | 0.203 | 0.202 | 0.203 | 0.201 | -1.46% | 10 | 220,000 | 44,280 |
| 2018-05-29 | 0.205 | 0.205 | 0.205 | 0.205 | -1.44% | 7 | 120,000 | 24,600 |
| 2018-05-28 | 0.216 | 0.208 | 0.216 | 0.201 | +0.97% | 21 | 310,000 | 63,100 |
| 2018-05-25 | 0.207 | 0.206 | 0.223 | 0.202 | -0.48% | 36 | 820,000 | 171,010 |
| 2018-05-24 | 0.204 | 0.207 | 0.209 | 0.204 | -0.96% | 12 | 150,000 | 30,880 |
| 2018-05-22 | 0.204 | 0.209 | 0.209 | 0.204 | +1.95% | 3 | 40,000 | 8,270 |
| 2018-05-21 | 0.205 | 0.205 | 0.205 | 0.205 | -1.44% | 1 | 30,000 | 6,150 |
| 2018-05-18 | 0.205 | 0.208 | 0.209 | 0.204 | -0.95% | 15 | 620,000 | 126,780 |
| 2018-05-17 | 0.219 | 0.21 | 0.225 | 0.208 | -0.47% | 36 | 960,000 | 202,490 |
| 2018-05-16 | 0.214 | 0.211 | 0.215 | 0.206 | +2.43% | 29 | 1,330,000 | 279,120 |
| 2018-05-15 | 0.205 | 0.206 | 0.206 | 0.204 | 0.00% | 13 | 520,000 | 106,650 |
| 2018-05-14 | 0.202 | 0.206 | 0.206 | 0.202 | +1.48% | 14 | 340,000 | 69,630 |
| 2018-05-11 | 0.201 | 0.203 | 0.204 | 0.2 | +1.50% | 12 | 200,000 | 40,210 |
| 2018-05-10 | 0.205 | 0.2 | 0.205 | 0.198 | -0.50% | 19 | 280,000 | 56,220 |
| 2018-05-08 | 0.201 | 0.201 | 0.201 | 0.201 | 0.00% | 3 | 40,000 | 8,040 |
| 2018-05-07 | 0.205 | 0.201 | 0.205 | 0.2 | -2.43% | 11 | 980,000 | 196,360 |
| 2018-05-04 | 0.2 | 0.206 | 0.206 | 0.2 | +0.49% | 16 | 610,000 | 123,530 |
| 2018-05-03 | 0.199 | 0.205 | 0.205 | 0.199 | +0.49% | 17 | 680,000 | 137,370 |
| 2018-05-02 | 0.207 | 0.204 | 0.212 | 0.188 | -0.49% | 29 | 780,000 | 150,780 |
| 2018-04-30 | 0.203 | 0.205 | 0.206 | 0.201 | +2.50% | 6 | 70,000 | 14,250 |
| 2018-04-28 | 0.2 | 0.2 | 0.205 | 0.2 | -1.96% | 19 | 290,000 | 58,620 |
| 2018-04-27 | 0.21 | 0.204 | 0.21 | 0.203 | -2.86% | 13 | 290,000 | 60,070 |
| 2018-04-26 | 0.21 | 0.21 | 0.21 | 0.209 | -4.55% | 11 | 290,000 | 60,890 |
| 2018-04-24 | 0.219 | 0.22 | 0.22 | 0.219 | +2.33% | 3 | 50,000 | 10,970 |
| 2018-04-23 | 0.218 | 0.215 | 0.218 | 0.215 | -1.83% | 8 | 110,000 | 23,780 |
| 2018-04-20 | 0.217 | 0.219 | 0.219 | 0.216 | -1.79% | 3 | 70,000 | 15,260 |
| 2018-04-19 | 0.216 | 0.223 | 0.223 | 0.211 | +1.36% | 6 | 190,000 | 40,960 |
| 2018-04-18 | 0.217 | 0.22 | 0.221 | 0.215 | -0.45% | 15 | 710,000 | 155,360 |
| 2018-04-17 | 0.219 | 0.221 | 0.228 | 0.217 | +4.74% | 30 | 900,000 | 200,510 |
| 2018-04-16 | 0.212 | 0.211 | 0.212 | 0.211 | -1.86% | 3 | 50,000 | 10,580 |
| 2018-04-13 | 0.213 | 0.215 | 0.217 | 0.213 | +2.38% | 4 | 40,000 | 8,590 |
| 2018-04-12 | 0.206 | 0.21 | 0.214 | 0.205 | +1.45% | 9 | 210,000 | 43,520 |
| 2018-04-11 | 0.204 | 0.207 | 0.219 | 0.195 | +1.47% | 29 | 790,000 | 158,960 |
| 2018-04-10 | 0.198 | 0.204 | 0.208 | 0.195 | +2.00% | 37 | 880,000 | 175,730 |
| 2018-04-09 | 0.218 | 0.2 | 0.222 | 0.2 | -6.98% | 30 | 500,000 | 106,210 |
| 2018-04-06 | 0.223 | 0.215 | 0.23 | 0.215 | -6.11% | 8 | 190,000 | 43,110 |
| 2018-04-05 | 0.214 | 0.229 | 0.248 | 0.211 | +10.63% | 64 | 1,330,000 | 302,380 |
| 2018-04-04 | 0.211 | 0.207 | 0.215 | 0.207 | -3.27% | 11 | 160,000 | 33,750 |
| 2018-04-03 | 0.211 | 0.214 | 0.214 | 0.209 | +0.47% | 10 | 170,000 | 35,860 |
| 2018-04-02 | 0.225 | 0.213 | 0.23 | 0.21 | -7.79% | 114 | 4,550,000 | 981,740 |
| 2018-03-30 | 0.238 | 0.231 | 0.238 | 0.23 | -4.15% | 25 | 830,000 | 193,890 |
| 2018-03-29 | 0.235 | 0.241 | 0.252 | 0.151 | -3.60% | 73 | 1,590,000 | 355,750 |
| 2018-03-28 | 0.243 | 0.25 | 0.25 | 0.243 | -3.47% | 8 | 200,000 | 48,950 |
| 2018-03-27 | 0.255 | 0.259 | 0.263 | 0.255 | +1.17% | 10 | 330,000 | 85,370 |
| 2018-03-26 | 0.263 | 0.256 | 0.27 | 0.25 | -1.92% | 52 | 2,320,000 | 607,120 |
| 2018-03-23 | 0.257 | 0.261 | 0.269 | 0.257 | +4.82% | 55 | 1,220,000 | 322,140 |
| 2018-03-22 | 0.28 | 0.249 | 0.28 | 0.182 | -17.55% | 184 | 5,550,000 | 1,407,980 |
| 2018-03-21 | 0.313 | 0.302 | 0.313 | 0.298 | -3.82% | 138 | 9,650,000 | 2,904,100 |
| 2018-03-20 | 0.306 | 0.314 | 0.314 | 0.306 | +2.95% | 94 | 6,050,000 | 1,885,390 |
| 2018-03-19 | 0.304 | 0.305 | 0.312 | 0.299 | -0.65% | 61 | 3,130,000 | 963,630 |
| 2018-03-16 | 0.313 | 0.307 | 0.313 | 0.299 | -0.32% | 40 | 2,100,000 | 640,880 |
| 2018-03-15 | 0.312 | 0.308 | 0.313 | 0.304 | -0.96% | 29 | 2,240,000 | 694,360 |
| 2018-03-14 | 0.312 | 0.311 | 0.314 | 0.303 | -0.32% | 43 | 1,580,000 | 491,350 |
| 2018-03-13 | 0.31 | 0.312 | 0.313 | 0.308 | +0.32% | 40 | 1,220,000 | 380,200 |
| 2018-03-12 | 0.301 | 0.311 | 0.314 | 0.297 | +3.67% | 76 | 3,170,000 | 964,630 |
| 2018-03-09 | 0.292 | 0.3 | 0.301 | 0.291 | 0.00% | 8 | 120,000 | 35,770 |
| 2018-03-07 | 0.3 | 0.3 | 0.303 | 0.292 | +0.33% | 40 | 790,000 | 235,300 |
| 2018-03-06 | 0.299 | 0.299 | 0.3 | 0.298 | +0.34% | 24 | 720,000 | 215,230 |
| 2018-03-05 | 0.298 | 0.298 | 0.3 | 0.298 | +1.02% | 24 | 950,000 | 283,880 |
| 2018-03-02 | 0.296 | 0.295 | 0.298 | 0.291 | -0.34% | 35 | 1,230,000 | 363,340 |
| 2018-03-01 | 0.299 | 0.296 | 0.3 | 0.295 | -0.67% | 33 | 1,690,000 | 500,710 |
| 2018-02-28 | 0.3 | 0.298 | 0.3 | 0.293 | 0.00% | 8 | 1,040,000 | 311,850 |
| 2018-02-27 | 0.299 | 0.298 | 0.299 | 0.298 | -0.33% | 5 | 410,000 | 122,570 |
| 2018-02-26 | 0.297 | 0.299 | 0.299 | 0.297 | +3.10% | 32 | 780,000 | 232,610 |
| 2018-02-22 | 0.291 | 0.29 | 0.299 | 0.288 | -1.02% | 28 | 910,000 | 265,510 |
| 2018-02-21 | 0.289 | 0.293 | 0.295 | 0.277 | -2.01% | 29 | 750,000 | 215,400 |
| 2018-02-20 | 0.29 | 0.299 | 0.311 | 0.29 | +1.36% | 72 | 2,300,000 | 688,560 |
| 2018-02-19 | 0.291 | 0.295 | 0.295 | 0.289 | +4.98% | 24 | 1,130,000 | 329,560 |
| 2018-02-16 | 0.286 | 0.281 | 0.298 | 0.281 | -1.40% | 39 | 790,000 | 228,640 |
| 2018-02-15 | 0.291 | 0.285 | 0.291 | 0.28 | -1.72% | 38 | 800,000 | 227,330 |
| 2018-02-14 | 0.3 | 0.29 | 0.311 | 0.275 | -1.69% | 89 | 2,490,000 | 715,380 |
| 2018-02-13 | 0.303 | 0.295 | 0.318 | 0.277 | -0.34% | 185 | 5,780,000 | 1,731,600 |
| 2018-02-12 | 0.235 | 0.296 | 0.303 | 0.229 | +37.04% | 238 | 9,590,000 | 2,550,830 |
| 2018-02-09 | 0.217 | 0.216 | 0.217 | 0.213 | -1.82% | 9 | 210,000 | 45,250 |
| 2018-02-08 | 0.232 | 0.22 | 0.234 | 0.218 | 0.00% | 12 | 460,000 | 102,900 |
| 2018-02-07 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1 | 20,000 | 4,400 |
| 2018-02-06 | 0.233 | 0.22 | 0.234 | 0.219 | -3.93% | 6 | 100,000 | 23,090 |
| 2018-02-05 | 0.216 | 0.229 | 0.23 | 0.216 | +6.02% | 27 | 1,010,000 | 223,680 |
| 2018-01-30 | 0.216 | 0.216 | 0.216 | 0.216 | -0.46% | 1 | 10,000 | 2,160 |
| 2018-01-26 | 0.216 | 0.217 | 0.217 | 0.216 | +0.93% | 4 | 60,000 | 13,010 |
| 2018-01-25 | 0.215 | 0.215 | 0.215 | 0.215 | +0.94% | 4 | 130,000 | 27,950 |
| 2018-01-24 | 0.213 | 0.213 | 0.213 | 0.213 | -0.47% | 1 | 10,000 | 2,130 |
| 2018-01-23 | 0.216 | 0.214 | 0.216 | 0.214 | -1.83% | 2 | 50,000 | 10,720 |
| 2018-01-18 | 0.218 | 0.218 | 0.218 | 0.218 | +1.40% | 2 | 20,000 | 4,360 |
| 2018-01-16 | 0.216 | 0.215 | 0.216 | 0.215 | +2.38% | 2 | 20,000 | 4,310 |
| 2018-01-15 | 0.208 | 0.21 | 0.215 | 0.202 | -0.94% | 16 | 300,000 | 61,310 |
| 2018-01-12 | 0.212 | 0.212 | 0.212 | 0.212 | -2.30% | 1 | 100,000 | 21,200 |
| 2018-01-11 | 0.209 | 0.217 | 0.217 | 0.209 | -0.91% | 4 | 40,000 | 8,510 |
| 2018-01-10 | 0.219 | 0.219 | 0.219 | 0.219 | -0.45% | 1 | 10,000 | 2,190 |
| 2018-01-09 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 4 | 50,000 | 11,000 |
| 2018-01-05 | 0.215 | 0.215 | 0.215 | 0.215 | 0.00% | 2 | 20,000 | 4,300 |