РЭСК (Рязанская энергетическая сбытовая компания)
RZSB
39 ₽ -0.36% ↓История котировок RZSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 2.22 | 2.19 | 2.22 | 2.19 | +2.34% | 4 | 4,000 | 8,800 |
| 2016-12-28 | 2.11 | 2.14 | 2.2 | 2.1 | -3.60% | 7 | 7,000 | 15,150 |
| 2016-12-27 | 2.15 | 2.22 | 2.22 | 2.15 | 0.00% | 2 | 43,000 | 92,660 |
| 2016-12-26 | 2.25 | 2.22 | 2.27 | 2.12 | +1.37% | 14 | 48,000 | 104,660 |
| 2016-12-22 | 2.22 | 2.19 | 2.22 | 2.19 | -0.90% | 2 | 2,000 | 4,410 |
| 2016-12-21 | 2.21 | 2.21 | 2.37 | 2.15 | +0.91% | 15 | 19,000 | 42,260 |
| 2016-12-20 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 1 | 1,000 | 2,190 |
| 2016-12-16 | 2.22 | 2.2 | 2.26 | 2.2 | 0.00% | 28 | 45,000 | 99,830 |
| 2016-12-15 | 2.2 | 2.2 | 2.21 | 2.2 | +2.33% | 6 | 23,000 | 50,790 |
| 2016-12-14 | 2.21 | 2.15 | 2.24 | 2.15 | -4.02% | 23 | 40,000 | 87,920 |
| 2016-12-13 | 2.26 | 2.24 | 2.28 | 2.2 | 0.00% | 16 | 30,000 | 67,270 |
| 2016-12-12 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | 1 | 1,000 | 2,240 |
| 2016-12-09 | 2.26 | 2.25 | 2.26 | 2.25 | -0.88% | 4 | 11,000 | 24,800 |
| 2016-12-08 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | 1 | 1,000 | 2,270 |
| 2016-12-07 | 2.28 | 2.28 | 2.28 | 2.25 | -0.87% | 3 | 3,000 | 6,810 |
| 2016-12-06 | 2.23 | 2.3 | 2.3 | 2.23 | +5.02% | 23 | 54,000 | 122,490 |
| 2016-12-05 | 2.22 | 2.19 | 2.22 | 2.19 | +0.46% | 2 | 2,000 | 4,410 |
| 2016-12-02 | 2.2 | 2.18 | 2.2 | 2.18 | -1.80% | 4 | 4,000 | 8,750 |
| 2016-12-01 | 2.27 | 2.22 | 2.3 | 2.18 | +1.83% | 18 | 23,000 | 51,290 |
| 2016-11-30 | 2.24 | 2.18 | 2.25 | 2.14 | 0.00% | 11 | 19,000 | 41,540 |
| 2016-11-29 | 2.22 | 2.18 | 2.22 | 2.18 | -0.91% | 2 | 2,000 | 4,400 |
| 2016-11-28 | 2.22 | 2.2 | 2.22 | 2.2 | -1.79% | 2 | 2,000 | 4,420 |
| 2016-11-25 | 2.24 | 2.24 | 2.24 | 2.24 | +4.19% | 1 | 4,000 | 8,960 |
| 2016-11-22 | 2.15 | 2.15 | 2.15 | 2.15 | +2.38% | 1 | 1,000 | 2,150 |
| 2016-11-21 | 2.2 | 2.1 | 2.25 | 2.1 | -2.33% | 11 | 30,000 | 63,990 |
| 2016-11-18 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 3 | 10,000 | 21,500 |
| 2016-11-17 | 2.2 | 2.2 | 2.2 | 2.2 | -1.79% | 3 | 6,000 | 13,200 |
| 2016-11-16 | 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | 1 | 2,000 | 4,480 |
| 2016-11-15 | 2.15 | 2.24 | 2.29 | 2.15 | +6.16% | 18 | 47,000 | 106,150 |
| 2016-11-14 | 2.11 | 2.11 | 2.11 | 2.11 | -3.65% | 1 | 1,000 | 2,110 |
| 2016-11-11 | 2.2 | 2.19 | 2.2 | 2.16 | +1.86% | 4 | 6,000 | 13,060 |
| 2016-11-10 | 2.21 | 2.15 | 2.21 | 2 | -1.38% | 31 | 88,000 | 182,910 |
| 2016-11-08 | 2.23 | 2.18 | 2.23 | 2.18 | -2.68% | 4 | 8,000 | 17,620 |
| 2016-11-07 | 2.24 | 2.24 | 2.24 | 2.24 | +1.82% | 1 | 1,000 | 2,240 |
| 2016-11-03 | 2.27 | 2.2 | 2.27 | 2.2 | -2.65% | 7 | 11,000 | 24,480 |
| 2016-11-01 | 2.25 | 2.26 | 2.26 | 2.25 | +2.73% | 4 | 7,000 | 15,760 |
| 2016-10-31 | 2.3 | 2.2 | 2.5 | 2.08 | -3.93% | 56 | 110,000 | 256,950 |
| 2016-10-27 | 2.27 | 2.29 | 2.29 | 2.27 | +4.09% | 3 | 9,000 | 20,590 |
| 2016-10-25 | 2.2 | 2.2 | 2.2 | 2.2 | -0.45% | 2 | 2,000 | 4,400 |
| 2016-10-21 | 2.21 | 2.21 | 2.21 | 2.21 | +0.45% | 1 | 2,000 | 4,420 |
| 2016-10-19 | 2.32 | 2.2 | 2.32 | 2.2 | -3.51% | 13 | 41,000 | 90,890 |
| 2016-10-18 | 2.27 | 2.28 | 2.38 | 2.27 | +3.17% | 11 | 23,000 | 52,900 |
| 2016-10-17 | 2.13 | 2.21 | 2.32 | 2.13 | -5.15% | 15 | 22,000 | 49,720 |
| 2016-10-14 | 2.36 | 2.33 | 2.39 | 2.33 | -2.10% | 18 | 26,000 | 61,500 |
| 2016-10-13 | 2.31 | 2.38 | 2.5 | 2.3 | +3.48% | 60 | 149,000 | 359,880 |
| 2016-10-12 | 2.3 | 2.3 | 2.3 | 2.3 | 0.00% | 1 | 1,000 | 2,300 |
| 2016-10-11 | 2.22 | 2.3 | 2.3 | 2.22 | +3.60% | 7 | 8,000 | 18,070 |
| 2016-10-10 | 2.22 | 2.22 | 2.22 | 2.22 | +1.37% | 1 | 1,000 | 2,220 |
| 2016-10-07 | 2.22 | 2.19 | 2.22 | 2.19 | -0.45% | 2 | 5,000 | 11,070 |
| 2016-10-06 | 2.23 | 2.2 | 2.23 | 2.19 | -1.35% | 5 | 147,000 | 323,560 |
| 2016-10-05 | 2.23 | 2.23 | 2.23 | 2.23 | +1.83% | 2 | 4,000 | 8,920 |
| 2016-10-04 | 2.2 | 2.19 | 2.2 | 2.19 | 0.00% | 2 | 2,000 | 4,390 |
| 2016-10-03 | 2.17 | 2.19 | 2.36 | 2.17 | +1.39% | 15 | 24,000 | 53,270 |
| 2016-09-30 | 2.2 | 2.16 | 2.2 | 2.1 | -2.26% | 19 | 22,000 | 47,470 |
| 2016-09-29 | 2.22 | 2.21 | 2.22 | 2.21 | -0.90% | 5 | 12,000 | 26,530 |
| 2016-09-28 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | 2 | 5,000 | 11,150 |
| 2016-09-27 | 2.28 | 2.26 | 2.29 | 2.2 | +2.73% | 20 | 26,000 | 58,580 |
| 2016-09-26 | 2.25 | 2.2 | 2.25 | 2.18 | 0.00% | 7 | 8,000 | 17,710 |
| 2016-09-23 | 2.28 | 2.2 | 2.29 | 2.05 | -2.22% | 15 | 23,000 | 51,550 |
| 2016-09-22 | 2.27 | 2.25 | 2.3 | 2.25 | -0.88% | 6 | 7,000 | 15,870 |
| 2016-09-21 | 2.24 | 2.27 | 2.3 | 2.24 | +1.79% | 11 | 16,000 | 36,540 |
| 2016-09-20 | 2.29 | 2.23 | 2.31 | 2.23 | +1.83% | 6 | 8,000 | 18,300 |
| 2016-09-19 | 2.21 | 2.19 | 2.21 | 2.15 | -1.79% | 4 | 4,000 | 8,750 |
| 2016-09-14 | 2.2 | 2.23 | 2.23 | 2.19 | +1.36% | 9 | 18,000 | 39,640 |
| 2016-09-13 | 2.2 | 2.2 | 2.2 | 2.17 | -0.90% | 10 | 35,000 | 76,840 |
| 2016-09-12 | 2.22 | 2.22 | 2.22 | 2.21 | -0.45% | 4 | 4,000 | 8,870 |
| 2016-09-09 | 2.26 | 2.23 | 2.28 | 2.23 | +0.45% | 13 | 21,000 | 47,380 |
| 2016-09-08 | 2.26 | 2.22 | 2.26 | 2.22 | -1.77% | 12 | 29,000 | 64,800 |
| 2016-09-07 | 2.25 | 2.26 | 2.27 | 2.22 | +1.35% | 18 | 29,000 | 64,940 |
| 2016-09-06 | 2.36 | 2.23 | 2.36 | 2 | -6.30% | 71 | 197,000 | 435,840 |
| 2016-09-05 | 2.5 | 2.38 | 2.5 | 2.35 | -4.42% | 34 | 62,000 | 151,810 |
| 2016-09-02 | 2.5 | 2.49 | 2.53 | 2.4 | -2.35% | 24 | 62,000 | 153,160 |
| 2016-09-01 | 2.29 | 2.55 | 2.6 | 2.29 | +12.83% | 127 | 532,000 | 1,332,680 |
| 2016-08-31 | 2.21 | 2.26 | 2.27 | 2.2 | +1.80% | 9 | 25,000 | 56,210 |
| 2016-08-30 | 2.29 | 2.22 | 2.3 | 2.14 | -1.33% | 24 | 65,000 | 146,310 |
| 2016-08-29 | 2.33 | 2.25 | 2.35 | 2.25 | +2.27% | 9 | 30,000 | 69,600 |
| 2016-08-26 | 2.28 | 2.2 | 2.5 | 2.2 | -2.65% | 22 | 35,000 | 83,480 |
| 2016-08-18 | 2.29 | 2.26 | 2.29 | 2.09 | -3.83% | 12 | 22,000 | 47,970 |
| 2016-08-17 | 2.35 | 2.35 | 2.35 | 2.35 | +1.29% | 3 | 3,000 | 7,050 |
| 2016-08-15 | 2.4 | 2.32 | 2.4 | 2.32 | -3.33% | 3 | 9,000 | 21,040 |
| 2016-08-12 | 2.19 | 2.4 | 2.4 | 2.19 | +10.60% | 19 | 141,000 | 327,820 |
| 2016-08-11 | 2.18 | 2.17 | 2.19 | 2.05 | -0.46% | 10 | 22,000 | 46,750 |
| 2016-08-10 | 2.16 | 2.18 | 2.18 | 2.05 | -0.91% | 16 | 27,000 | 57,110 |
| 2016-08-09 | 2.22 | 2.2 | 2.22 | 2.2 | -1.35% | 2 | 3,000 | 6,620 |
| 2016-08-04 | 2.14 | 2.23 | 2.23 | 2.14 | -0.89% | 2 | 42,000 | 89,970 |
| 2016-08-03 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | 1 | 1,000 | 2,250 |
| 2016-08-02 | 2.28 | 2.27 | 2.28 | 2.27 | -0.44% | 2 | 2,000 | 4,550 |
| 2016-08-01 | 2.26 | 2.28 | 2.3 | 2.23 | 0.00% | 5 | 5,000 | 11,310 |
| 2016-07-29 | 2.24 | 2.28 | 2.28 | 2.2 | -5.00% | 4 | 5,000 | 11,130 |
| 2016-07-28 | 2.4 | 2.4 | 2.4 | 2.4 | 0.00% | 1 | 1,000 | 2,400 |
| 2016-07-27 | 2.44 | 2.4 | 2.49 | 2.4 | +0.84% | 9 | 87,000 | 213,070 |
| 2016-07-26 | 2.38 | 2.38 | 2.38 | 2.38 | +1.71% | 2 | 15,000 | 35,700 |
| 2016-07-25 | 2.25 | 2.34 | 2.4 | 2.25 | +2.18% | 11 | 27,000 | 63,270 |
| 2016-07-22 | 2.24 | 2.29 | 2.29 | 2.22 | +4.09% | 6 | 10,000 | 22,450 |
| 2016-07-19 | 2.24 | 2.2 | 2.24 | 2.2 | 0.00% | 3 | 16,000 | 35,800 |
| 2016-07-15 | 2.2 | 2.2 | 2.2 | 2.2 | -0.90% | 2 | 5,000 | 11,000 |
| 2016-07-13 | 2.11 | 2.22 | 2.35 | 2.03 | +4.72% | 17 | 70,000 | 155,860 |
| 2016-07-11 | 2.18 | 2.12 | 2.18 | 2.09 | -3.64% | 4 | 4,000 | 8,560 |
| 2016-07-06 | 2.2 | 2.2 | 2.2 | 2.2 | -1.79% | 1 | 1,000 | 2,200 |
| 2016-07-05 | 2.22 | 2.24 | 2.24 | 2.11 | +1.82% | 9 | 32,000 | 70,600 |
| 2016-07-01 | 2.12 | 2.2 | 2.2 | 2.01 | -0.90% | 7 | 10,000 | 20,900 |
| 2016-06-30 | 2.22 | 2.22 | 2.22 | 2.22 | +2.78% | 1 | 1,000 | 2,220 |
| 2016-06-29 | 2.16 | 2.16 | 2.16 | 2.16 | +2.86% | 1 | 1,000 | 2,160 |
| 2016-06-28 | 2.12 | 2.1 | 2.12 | 2.1 | -2.78% | 2 | 4,000 | 8,420 |
| 2016-06-24 | 2.15 | 2.16 | 2.16 | 2.15 | +2.37% | 3 | 17,000 | 36,560 |
| 2016-06-23 | 2.12 | 2.11 | 2.12 | 2.1 | -1.86% | 6 | 9,000 | 19,030 |
| 2016-06-22 | 2.15 | 2.15 | 2.15 | 2.15 | -3.15% | 1 | 1,000 | 2,150 |
| 2016-06-21 | 2.22 | 2.22 | 2.22 | 2.22 | +3.26% | 2 | 15,000 | 33,300 |
| 2016-06-20 | 2.23 | 2.15 | 2.23 | 2.1 | -3.59% | 9 | 11,000 | 23,560 |
| 2016-06-17 | 2.19 | 2.23 | 2.23 | 2.13 | -2.62% | 6 | 19,000 | 41,040 |
| 2016-06-16 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 1 | 1,000 | 2,290 |
| 2016-06-15 | 2.3 | 2.3 | 2.3 | 2.28 | -1.71% | 3 | 3,000 | 6,880 |
| 2016-06-14 | 2.34 | 2.34 | 2.34 | 2.34 | +1.74% | 6 | 29,000 | 67,860 |
| 2016-06-10 | 2.3 | 2.3 | 2.3 | 2.3 | 0.00% | 3 | 8,000 | 18,400 |
| 2016-06-09 | 2.3 | 2.3 | 2.3 | 2.3 | -1.71% | 1 | 1,000 | 2,300 |
| 2016-06-07 | 2.29 | 2.34 | 2.34 | 2.29 | +4.00% | 4 | 103,000 | 236,970 |
| 2016-06-06 | 2.4 | 2.25 | 2.44 | 2.19 | -7.79% | 20 | 72,000 | 161,670 |
| 2016-06-03 | 2.46 | 2.44 | 2.46 | 2.3 | -2.01% | 16 | 82,000 | 197,200 |
| 2016-06-02 | 2.54 | 2.49 | 2.54 | 2.4 | -6.39% | 12 | 17,000 | 41,620 |
| 2016-06-01 | 2.68 | 2.66 | 2.68 | 2.63 | +8.13% | 4 | 13,000 | 34,570 |
| 2016-05-31 | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 2 | 5,000 | 12,300 |
| 2016-05-30 | 2.61 | 2.46 | 2.61 | 2.46 | -5.75% | 8 | 25,000 | 64,060 |
| 2016-05-27 | 2.57 | 2.61 | 2.64 | 2.5 | -1.14% | 9 | 28,000 | 72,650 |
| 2016-05-26 | 2.66 | 2.64 | 2.66 | 2.64 | 0.00% | 3 | 17,000 | 44,900 |
| 2016-05-25 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 1 | 1,000 | 2,640 |
| 2016-05-24 | 2.74 | 2.74 | 2.77 | 2.5 | +0.37% | 11 | 11,000 | 28,960 |
| 2016-05-19 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 3 | 10,000 | 27,300 |
| 2016-05-18 | 2.69 | 2.73 | 2.73 | 2.69 | +1.87% | 3 | 10,000 | 27,020 |
| 2016-05-17 | 2.67 | 2.68 | 2.68 | 2.46 | -2.19% | 8 | 15,000 | 38,180 |
| 2016-05-16 | 2.74 | 2.74 | 2.74 | 2.74 | +3.40% | 1 | 1,000 | 2,740 |
| 2016-05-13 | 2.5 | 2.65 | 2.78 | 2.46 | +5.58% | 13 | 24,000 | 64,040 |
| 2016-05-12 | 2.6 | 2.51 | 2.6 | 2.51 | -7.72% | 6 | 14,000 | 35,230 |
| 2016-05-11 | 2.64 | 2.72 | 2.78 | 2.64 | +4.21% | 7 | 14,000 | 38,370 |
| 2016-05-10 | 2.5 | 2.61 | 2.61 | 2.5 | +2.35% | 2 | 4,000 | 10,110 |
| 2016-05-06 | 2.56 | 2.55 | 2.69 | 2.55 | -5.56% | 8 | 28,000 | 74,180 |
| 2016-05-05 | 2.58 | 2.7 | 2.7 | 2.54 | +1.50% | 3 | 4,000 | 10,400 |
| 2016-05-04 | 2.58 | 2.66 | 2.75 | 2.58 | +8.57% | 12 | 21,000 | 56,210 |
| 2016-04-29 | 2.7 | 2.45 | 2.7 | 2.29 | -14.34% | 20 | 34,000 | 84,800 |
| 2016-04-28 | 2.86 | 2.86 | 2.86 | 2.86 | +2.14% | 1 | 3,000 | 8,580 |
| 2016-04-27 | 2.83 | 2.8 | 2.96 | 2.66 | +6.87% | 10 | 25,000 | 70,250 |
| 2016-04-26 | 2.75 | 2.62 | 2.75 | 2.56 | -5.42% | 11 | 22,000 | 57,190 |
| 2016-04-25 | 2.79 | 2.77 | 2.8 | 2.76 | -0.36% | 6 | 15,000 | 41,590 |
| 2016-04-22 | 2.67 | 2.78 | 2.78 | 2.67 | +2.21% | 4 | 4,000 | 10,890 |
| 2016-04-21 | 2.74 | 2.72 | 2.87 | 2.7 | +0.37% | 15 | 20,000 | 54,810 |
| 2016-04-20 | 2.97 | 2.71 | 2.98 | 2.65 | -8.14% | 28 | 76,000 | 209,120 |
| 2016-04-19 | 2.92 | 2.95 | 2.99 | 2.81 | +3.51% | 13 | 22,000 | 64,410 |
| 2016-04-18 | 2.85 | 2.85 | 2.85 | 2.85 | +0.35% | 1 | 7,000 | 19,950 |
| 2016-04-12 | 2.75 | 2.84 | 2.84 | 2.73 | +3.65% | 5 | 10,000 | 27,510 |
| 2016-04-07 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 2 | 5,000 | 13,700 |
| 2016-04-06 | 2.61 | 2.74 | 2.74 | 2.61 | +4.58% | 5 | 10,000 | 26,880 |
| 2016-04-05 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 1 | 2,000 | 5,240 |
| 2016-04-04 | 2.66 | 2.66 | 2.66 | 2.66 | -3.97% | 2 | 2,000 | 5,320 |
| 2016-03-31 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | 2 | 2,000 | 5,540 |
| 2016-03-30 | 2.84 | 2.78 | 2.84 | 2.78 | 0.00% | 3 | 5,000 | 13,960 |
| 2016-03-29 | 2.65 | 2.78 | 2.78 | 2.6 | +2.21% | 7 | 17,000 | 45,280 |
| 2016-03-28 | 2.74 | 2.72 | 2.82 | 2.7 | -0.37% | 19 | 74,000 | 201,190 |
| 2016-03-25 | 2.71 | 2.73 | 2.73 | 2.71 | +0.37% | 8 | 14,000 | 38,030 |
| 2016-03-24 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 1 | 2,000 | 5,440 |
| 2016-03-23 | 2.65 | 2.72 | 2.72 | 2.63 | +1.49% | 3 | 22,000 | 57,970 |
| 2016-03-22 | 2.63 | 2.68 | 2.69 | 2.6 | +4.28% | 11 | 27,000 | 70,880 |
| 2016-03-21 | 2.82 | 2.57 | 2.82 | 2.57 | -9.19% | 5 | 14,000 | 36,390 |
| 2016-03-17 | 2.88 | 2.83 | 2.88 | 2.83 | +1.07% | 3 | 6,000 | 17,030 |
| 2016-03-14 | 2.8 | 2.8 | 2.8 | 2.8 | 0.00% | 1 | 8,000 | 22,400 |
| 2016-03-11 | 2.7 | 2.8 | 2.8 | 2.7 | +3.70% | 8 | 13,000 | 36,180 |
| 2016-03-10 | 2.81 | 2.7 | 2.81 | 2.7 | -6.57% | 7 | 15,000 | 41,270 |
| 2016-03-04 | 2.87 | 2.89 | 2.9 | 2.84 | -4.93% | 7 | 11,000 | 31,640 |
| 2016-03-02 | 3.01 | 3.04 | 3.04 | 3.01 | +0.33% | 2 | 2,000 | 6,050 |
| 2016-03-01 | 2.86 | 3.03 | 3.03 | 2.85 | -0.66% | 7 | 15,000 | 43,870 |
| 2016-02-20 | 2.89 | 3.05 | 3.05 | 2.89 | +5.90% | 13 | 29,000 | 86,560 |
| 2016-02-19 | 2.71 | 2.88 | 2.88 | 2.71 | +1.77% | 3 | 5,000 | 13,890 |
| 2016-02-18 | 2.87 | 2.83 | 2.88 | 2.83 | 0.00% | 4 | 11,000 | 31,340 |
| 2016-02-17 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | 1 | 1,000 | 2,830 |
| 2016-02-16 | 2.74 | 2.84 | 2.88 | 2.74 | +8.81% | 5 | 8,000 | 22,700 |
| 2016-02-11 | 2.61 | 2.61 | 2.61 | 2.61 | -1.51% | 1 | 2,000 | 5,220 |
| 2016-02-09 | 2.66 | 2.65 | 2.66 | 2.65 | -5.69% | 2 | 3,000 | 7,960 |
| 2016-02-08 | 2.91 | 2.81 | 3 | 2.8 | +0.36% | 9 | 31,000 | 91,480 |
| 2016-02-05 | 2.61 | 2.8 | 2.88 | 2.61 | -2.78% | 8 | 14,000 | 39,090 |
| 2016-02-04 | 2.64 | 2.88 | 3 | 2.64 | +16.13% | 14 | 24,000 | 66,650 |
| 2016-02-03 | 2.45 | 2.48 | 2.48 | 2.45 | -2.36% | 2 | 2,000 | 4,930 |
| 2016-02-02 | 2.45 | 2.54 | 2.54 | 2.45 | +0.40% | 3 | 3,000 | 7,470 |
| 2016-02-01 | 2.53 | 2.53 | 2.53 | 2.53 | +2.02% | 1 | 1,000 | 2,530 |
| 2016-01-29 | 2.48 | 2.48 | 2.48 | 2.48 | +2.06% | 1 | 1,000 | 2,480 |
| 2016-01-27 | 2.43 | 2.43 | 2.43 | 2.43 | +3.40% | 2 | 2,000 | 4,860 |
| 2016-01-26 | 2.35 | 2.35 | 2.35 | 2.35 | -2.49% | 1 | 2,000 | 4,700 |
| 2016-01-25 | 2.41 | 2.41 | 2.41 | 2.41 | -3.21% | 1 | 1,000 | 2,410 |
| 2016-01-22 | 2.49 | 2.49 | 2.49 | 2.49 | +6.87% | 1 | 1,000 | 2,490 |
| 2016-01-21 | 2.62 | 2.33 | 2.62 | 2.3 | -7.17% | 38 | 164,000 | 388,390 |
| 2016-01-20 | 2.51 | 2.51 | 2.51 | 2.51 | -0.79% | 2 | 2,000 | 5,020 |
| 2016-01-19 | 2.54 | 2.53 | 2.54 | 2.53 | -2.69% | 4 | 15,000 | 38,070 |
| 2016-01-18 | 2.56 | 2.6 | 2.6 | 2.55 | 0.00% | 8 | 33,000 | 84,710 |
| 2016-01-15 | 2.6 | 2.6 | 2.6 | 2.6 | -7.80% | 1 | 1,000 | 2,600 |
| 2016-01-14 | 3 | 2.82 | 3 | 2.5 | -2.42% | 31 | 124,000 | 325,310 |
| 2016-01-13 | 2.84 | 2.89 | 2.89 | 2.84 | -1.03% | 2 | 2,000 | 5,730 |
| 2016-01-12 | 2.89 | 2.92 | 2.92 | 2.89 | +2.82% | 2 | 6,000 | 17,490 |
| 2016-01-06 | 2.55 | 2.84 | 2.84 | 2.55 | -1.05% | 2 | 2,000 | 5,390 |
| 2016-01-05 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 1 | 5,000 | 14,350 |