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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 4.31 | 4.69 | 4.79 | 4.31 | +4.22% | 7 | 10,000 | 46,990 |
| 2019-12-27 | 4.52 | 4.5 | 4.52 | 4.5 | 0.00% | 8 | 29,000 | 130,740 |
| 2019-12-26 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 1 | 1,000 | 4,500 |
| 2019-12-25 | 4.35 | 4.5 | 4.61 | 4.35 | -0.88% | 3 | 3,000 | 13,460 |
| 2019-12-24 | 4.5 | 4.54 | 4.94 | 4.39 | +0.89% | 26 | 106,000 | 497,630 |
| 2019-12-23 | 4.48 | 4.5 | 4.5 | 4.48 | +0.67% | 3 | 9,000 | 40,430 |
| 2019-12-20 | 4.26 | 4.47 | 4.5 | 4.26 | +3.23% | 31 | 73,000 | 321,780 |
| 2019-12-19 | 4.48 | 4.33 | 5 | 4.3 | +4.09% | 85 | 148,000 | 669,200 |
| 2019-12-18 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 1 | 3,000 | 12,480 |
| 2019-12-16 | 4.1 | 4.2 | 4.2 | 4.1 | 0.00% | 2 | 2,000 | 8,300 |
| 2019-12-13 | 4.16 | 4.2 | 4.44 | 4.16 | -4.55% | 6 | 8,000 | 33,820 |
| 2019-12-12 | 4.39 | 4.4 | 4.43 | 4.39 | +1.15% | 6 | 9,000 | 39,660 |
| 2019-12-11 | 4.27 | 4.35 | 4.35 | 4.27 | +3.57% | 14 | 25,000 | 107,970 |
| 2019-12-10 | 4.25 | 4.2 | 4.25 | 4.2 | +0.48% | 3 | 3,000 | 12,650 |
| 2019-12-04 | 4.17 | 4.18 | 4.18 | 4.17 | +1.70% | 2 | 4,000 | 16,710 |
| 2019-11-29 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | 2 | 2,000 | 8,220 |
| 2019-11-28 | 4.2 | 4.17 | 4.2 | 4.17 | -1.88% | 2 | 2,000 | 8,370 |
| 2019-11-27 | 4.25 | 4.25 | 4.25 | 4.25 | +4.94% | 1 | 1,000 | 4,250 |
| 2019-11-22 | 4.37 | 4.05 | 4.37 | 4.05 | -3.80% | 7 | 7,000 | 29,300 |
| 2019-11-20 | 4.2 | 4.21 | 4.22 | 4.19 | +0.72% | 16 | 38,000 | 160,150 |
| 2019-11-19 | 4.01 | 4.18 | 4.18 | 4.01 | +1.70% | 3 | 5,000 | 20,220 |
| 2019-11-18 | 4.18 | 4.11 | 4.19 | 4.11 | -0.72% | 4 | 4,000 | 16,660 |
| 2019-11-15 | 4.01 | 4.14 | 4.16 | 3.88 | +2.99% | 17 | 22,000 | 89,970 |
| 2019-11-14 | 4 | 4.02 | 4.21 | 3.96 | +2.81% | 36 | 106,000 | 429,650 |
| 2019-11-13 | 3.94 | 3.91 | 3.98 | 3.91 | -0.26% | 8 | 71,000 | 279,010 |
| 2019-11-12 | 3.97 | 3.92 | 3.97 | 3.89 | 0.00% | 7 | 7,000 | 27,580 |
| 2019-11-11 | 3.95 | 3.92 | 3.95 | 3.92 | -0.76% | 2 | 2,000 | 7,870 |
| 2019-11-08 | 3.96 | 3.95 | 3.96 | 3.94 | +0.51% | 5 | 58,000 | 229,640 |
| 2019-11-07 | 3.99 | 3.93 | 3.99 | 3.88 | -0.25% | 3 | 3,000 | 11,800 |
| 2019-11-06 | 3.88 | 3.94 | 3.94 | 3.88 | -1.01% | 5 | 7,000 | 27,510 |
| 2019-11-05 | 3.9 | 3.98 | 3.98 | 3.9 | -0.25% | 13 | 57,000 | 223,120 |
| 2019-11-01 | 3.99 | 3.99 | 4 | 3.85 | +0.76% | 14 | 42,000 | 166,920 |
| 2019-10-31 | 4 | 3.96 | 4 | 3.96 | -1.00% | 7 | 29,000 | 115,180 |
| 2019-10-30 | 4 | 4 | 4.01 | 4 | +0.50% | 3 | 8,000 | 32,050 |
| 2019-10-29 | 4.16 | 3.98 | 4.2 | 3.95 | -4.10% | 107 | 326,000 | 1,305,670 |
| 2019-10-28 | 4.32 | 4.15 | 4.32 | 4.15 | +1.22% | 3 | 5,000 | 21,200 |
| 2019-10-24 | 4.1 | 4.1 | 4.1 | 4.1 | -4.87% | 1 | 3,000 | 12,300 |
| 2019-10-23 | 4.31 | 4.31 | 4.31 | 4.31 | +0.23% | 2 | 4,000 | 17,240 |
| 2019-10-21 | 4.31 | 4.3 | 4.33 | 4.3 | 0.00% | 4 | 4,000 | 17,250 |
| 2019-10-18 | 4.3 | 4.3 | 4.31 | 4.3 | +0.23% | 3 | 3,000 | 12,910 |
| 2019-10-17 | 4.15 | 4.29 | 4.29 | 4.15 | +0.23% | 3 | 101,000 | 419,290 |
| 2019-10-16 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 1 | 4,000 | 17,120 |
| 2019-10-15 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | 1 | 1,000 | 4,280 |
| 2019-10-14 | 4.36 | 4.34 | 4.36 | 4.34 | +2.84% | 2 | 2,000 | 8,700 |
| 2019-10-11 | 4.22 | 4.22 | 4.23 | 4.19 | +2.68% | 6 | 32,000 | 135,180 |
| 2019-10-09 | 4.15 | 4.11 | 4.19 | 4.11 | +0.24% | 3 | 3,000 | 12,450 |
| 2019-10-07 | 4.07 | 4.1 | 4.15 | 4.07 | -0.49% | 5 | 5,000 | 20,460 |
| 2019-10-04 | 4.22 | 4.12 | 4.22 | 4.12 | -1.67% | 2 | 3,000 | 12,460 |
| 2019-10-03 | 4.18 | 4.19 | 4.19 | 4.18 | +2.44% | 5 | 6,000 | 25,120 |
| 2019-10-02 | 4.1 | 4.09 | 4.1 | 4.09 | -2.62% | 4 | 5,000 | 20,480 |
| 2019-09-30 | 4.16 | 4.2 | 4.22 | 4.16 | +0.96% | 4 | 4,000 | 16,800 |
| 2019-09-27 | 4.16 | 4.16 | 4.16 | 4.16 | +0.48% | 1 | 1,000 | 4,160 |
| 2019-09-25 | 4.04 | 4.14 | 4.14 | 4.04 | +1.47% | 13 | 18,000 | 74,270 |
| 2019-09-20 | 4.15 | 4.08 | 4.15 | 4.08 | -1.69% | 3 | 3,000 | 12,330 |
| 2019-09-18 | 4.15 | 4.15 | 4.15 | 4.15 | +1.22% | 3 | 3,000 | 12,450 |
| 2019-09-17 | 4.1 | 4.1 | 4.1 | 4.04 | +1.23% | 6 | 7,000 | 28,640 |
| 2019-09-13 | 4.02 | 4.05 | 4.05 | 4.02 | +1.25% | 4 | 4,000 | 16,130 |
| 2019-09-12 | 4.05 | 4 | 4.05 | 3.9 | -2.44% | 31 | 59,000 | 234,410 |
| 2019-09-11 | 4.12 | 4.1 | 4.13 | 4.09 | +1.99% | 4 | 9,000 | 37,020 |
| 2019-09-10 | 4.24 | 4.02 | 4.24 | 4.02 | 0.00% | 2 | 2,000 | 8,260 |
| 2019-09-09 | 4.06 | 4.02 | 4.06 | 4.02 | -0.74% | 4 | 7,000 | 28,300 |
| 2019-09-06 | 4.04 | 4.05 | 4.25 | 4.04 | +1.50% | 20 | 32,000 | 130,870 |
| 2019-09-05 | 4.01 | 3.99 | 4.01 | 3.98 | +0.50% | 4 | 4,000 | 15,990 |
| 2019-09-04 | 3.94 | 3.97 | 3.99 | 3.94 | -1.24% | 5 | 7,000 | 27,780 |
| 2019-09-03 | 4.02 | 4.02 | 4.02 | 4.02 | +1.77% | 1 | 1,000 | 4,020 |
| 2019-09-02 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 1 | 1,000 | 3,950 |
| 2019-08-29 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 1 | 1,000 | 3,950 |
| 2019-08-27 | 3.94 | 3.95 | 3.95 | 3.94 | +0.51% | 5 | 9,000 | 35,470 |
| 2019-08-26 | 3.93 | 3.93 | 3.93 | 3.93 | +0.77% | 2 | 2,000 | 7,860 |
| 2019-08-23 | 3.91 | 3.9 | 3.91 | 3.9 | -1.27% | 2 | 4,000 | 15,610 |
| 2019-08-21 | 3.97 | 3.95 | 3.97 | 3.91 | -1.00% | 12 | 34,000 | 133,930 |
| 2019-08-20 | 3.99 | 3.99 | 3.99 | 3.99 | +1.01% | 1 | 1,000 | 3,990 |
| 2019-08-19 | 3.84 | 3.95 | 3.95 | 3.84 | 0.00% | 8 | 19,000 | 73,770 |
| 2019-08-16 | 4.11 | 3.95 | 4.11 | 3.95 | -1.00% | 7 | 8,000 | 31,870 |
| 2019-08-15 | 4.01 | 3.99 | 4.01 | 3.99 | -0.25% | 5 | 10,000 | 40,020 |
| 2019-08-14 | 4.02 | 4 | 4.02 | 4 | -1.23% | 8 | 12,000 | 48,040 |
| 2019-08-13 | 4.07 | 4.05 | 4.07 | 4.05 | 0.00% | 3 | 7,000 | 28,430 |
| 2019-08-09 | 4.12 | 4.05 | 4.12 | 4.05 | -0.25% | 6 | 9,000 | 36,580 |
| 2019-08-08 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 1 | 1,000 | 4,060 |
| 2019-08-07 | 4.08 | 4.06 | 4.08 | 4.06 | -2.17% | 3 | 3,000 | 12,210 |
| 2019-08-05 | 4.1 | 4.15 | 4.17 | 4.1 | +1.22% | 8 | 60,000 | 248,970 |
| 2019-08-01 | 4.11 | 4.1 | 4.11 | 4.08 | 0.00% | 5 | 12,000 | 49,130 |
| 2019-07-31 | 4.2 | 4.1 | 4.2 | 4.1 | -2.38% | 4 | 4,000 | 16,630 |
| 2019-07-26 | 4.26 | 4.2 | 4.26 | 4.2 | -1.18% | 3 | 27,000 | 114,960 |
| 2019-07-25 | 4.13 | 4.25 | 4.25 | 4.1 | -2.75% | 6 | 6,000 | 24,890 |
| 2019-07-23 | 4.12 | 4.37 | 4.37 | 4.12 | +0.69% | 5 | 10,000 | 41,680 |
| 2019-07-22 | 4.13 | 4.34 | 4.34 | 4.13 | +0.93% | 6 | 36,000 | 150,150 |
| 2019-07-19 | 4.3 | 4.3 | 4.3 | 4.3 | +1.65% | 1 | 1,000 | 4,300 |
| 2019-07-18 | 4.23 | 4.23 | 4.24 | 4.23 | +1.44% | 12 | 30,000 | 126,970 |
| 2019-07-16 | 4.1 | 4.17 | 4.17 | 4.1 | +4.77% | 6 | 11,000 | 45,360 |
| 2019-07-15 | 3.91 | 3.98 | 3.98 | 3.91 | +1.79% | 3 | 3,000 | 11,800 |
| 2019-07-12 | 4.02 | 3.91 | 4.02 | 3.91 | -3.22% | 15 | 24,000 | 95,830 |
| 2019-07-11 | 4.02 | 4.04 | 4.15 | 4.02 | -0.98% | 10 | 35,000 | 143,230 |
| 2019-07-10 | 4.1 | 4.08 | 4.1 | 3.93 | -0.24% | 13 | 20,000 | 80,800 |
| 2019-07-09 | 4.18 | 4.09 | 4.3 | 4.03 | -1.92% | 14 | 22,000 | 92,480 |
| 2019-07-08 | 4.09 | 4.17 | 4.17 | 4.09 | 0.00% | 6 | 8,000 | 32,920 |
| 2019-07-05 | 4.21 | 4.17 | 4.29 | 4.1 | -7.74% | 53 | 80,000 | 334,900 |
| 2019-07-04 | 4.61 | 4.52 | 4.68 | 4.52 | +0.22% | 13 | 32,000 | 146,940 |
| 2019-07-03 | 4.52 | 4.51 | 4.52 | 4.51 | -2.38% | 3 | 3,000 | 13,550 |
| 2019-07-02 | 4.51 | 4.62 | 4.62 | 4.51 | +3.82% | 3 | 3,000 | 13,640 |
| 2019-06-28 | 4.62 | 4.45 | 4.78 | 4.45 | -3.89% | 25 | 135,000 | 619,090 |
| 2019-06-27 | 4.48 | 4.63 | 4.63 | 4.21 | +4.51% | 5 | 5,000 | 21,770 |
| 2019-06-21 | 4.43 | 4.43 | 4.43 | 4.43 | -1.34% | 1 | 1,000 | 4,430 |
| 2019-06-20 | 4.46 | 4.49 | 4.49 | 4.46 | +3.46% | 4 | 5,000 | 22,390 |
| 2019-06-19 | 4.33 | 4.34 | 4.45 | 4.33 | 0.00% | 5 | 6,000 | 26,160 |
| 2019-06-18 | 4.4 | 4.34 | 4.4 | 4.34 | -3.34% | 6 | 7,000 | 30,440 |
| 2019-06-17 | 4.49 | 4.49 | 4.49 | 4.49 | +0.67% | 1 | 2,000 | 8,980 |
| 2019-06-14 | 4.42 | 4.46 | 4.46 | 4.42 | +0.45% | 5 | 7,000 | 31,090 |
| 2019-06-13 | 4.4 | 4.44 | 4.44 | 4.4 | +2.30% | 2 | 2,000 | 8,840 |
| 2019-06-10 | 4.34 | 4.34 | 4.34 | 4.34 | +1.40% | 1 | 1,000 | 4,340 |
| 2019-06-06 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 2 | 3,000 | 12,840 |
| 2019-06-05 | 4.28 | 4.28 | 4.28 | 4.28 | -2.06% | 1 | 1,000 | 4,280 |
| 2019-06-03 | 4.32 | 4.37 | 4.38 | 4.32 | +2.82% | 6 | 7,000 | 30,550 |
| 2019-05-31 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 1 | 1,000 | 4,250 |
| 2019-05-30 | 4.27 | 4.27 | 4.27 | 4.26 | +0.23% | 3 | 5,000 | 21,340 |
| 2019-05-29 | 4.26 | 4.26 | 4.26 | 4.26 | +0.24% | 1 | 1,000 | 4,260 |
| 2019-05-27 | 4.35 | 4.25 | 4.35 | 4.25 | -5.76% | 3 | 3,000 | 12,880 |
| 2019-05-24 | 4.54 | 4.51 | 4.54 | 4.22 | +3.92% | 6 | 16,000 | 68,190 |
| 2019-05-23 | 4.48 | 4.34 | 4.6 | 4.34 | -1.59% | 13 | 160,000 | 719,770 |
| 2019-05-22 | 4.32 | 4.41 | 4.45 | 4.32 | +5.50% | 25 | 124,000 | 544,510 |
| 2019-05-21 | 4.07 | 4.18 | 4.22 | 4.05 | +1.95% | 31 | 57,000 | 237,190 |
| 2019-05-20 | 4.16 | 4.1 | 4.22 | 4.03 | +2.50% | 8 | 76,000 | 320,300 |
| 2019-05-17 | 3.95 | 4 | 4 | 3.95 | 0.00% | 3 | 4,000 | 15,950 |
| 2019-05-16 | 3.98 | 4 | 4 | 3.98 | +0.25% | 4 | 5,000 | 19,960 |
| 2019-05-15 | 4.01 | 3.99 | 4.01 | 3.99 | -0.25% | 2 | 2,000 | 8,000 |
| 2019-05-14 | 4 | 4 | 4 | 4 | +0.76% | 1 | 1,000 | 4,000 |
| 2019-05-13 | 3.97 | 3.97 | 3.97 | 3.97 | +0.51% | 1 | 1,000 | 3,970 |
| 2019-05-10 | 4 | 3.95 | 4 | 3.95 | -1.25% | 7 | 30,000 | 119,940 |
| 2019-05-08 | 4.07 | 4 | 4.14 | 3.98 | 0.00% | 8 | 8,000 | 32,480 |
| 2019-05-07 | 4 | 4 | 4.01 | 3.94 | 0.00% | 6 | 11,000 | 43,900 |
| 2019-05-06 | 4.01 | 4 | 4.01 | 3.98 | +0.25% | 9 | 11,000 | 44,010 |
| 2019-05-03 | 4.06 | 3.99 | 4.12 | 3.93 | +0.50% | 22 | 53,000 | 210,570 |
| 2019-05-02 | 3.97 | 3.97 | 3.97 | 3.97 | -5.92% | 2 | 2,000 | 7,940 |
| 2019-04-30 | 4.04 | 4.22 | 4.22 | 4 | +7.11% | 12 | 133,000 | 544,820 |
| 2019-04-29 | 3.92 | 3.94 | 3.94 | 3.92 | +2.07% | 3 | 3,000 | 11,780 |
| 2019-04-26 | 3.92 | 3.86 | 3.92 | 3.82 | -3.50% | 12 | 15,000 | 57,980 |
| 2019-04-25 | 3.78 | 4 | 4.06 | 3.74 | +3.09% | 15 | 37,000 | 143,440 |
| 2019-04-24 | 3.96 | 3.88 | 3.96 | 3.88 | -2.51% | 9 | 16,000 | 62,660 |
| 2019-04-23 | 3.98 | 3.98 | 4.02 | 3.76 | -1.00% | 29 | 53,000 | 206,960 |
| 2019-04-22 | 4.14 | 4.02 | 4.14 | 3.96 | -1.95% | 30 | 40,000 | 161,100 |
| 2019-04-19 | 3.9 | 4.1 | 4.1 | 3.9 | +2.50% | 17 | 39,000 | 157,460 |
| 2019-04-18 | 3.92 | 4 | 4 | 3.88 | +0.50% | 4 | 4,000 | 15,720 |
| 2019-04-17 | 3.8 | 3.98 | 3.98 | 3.8 | +2.05% | 9 | 20,000 | 76,600 |
| 2019-04-16 | 3.92 | 3.9 | 3.92 | 3.8 | -1.02% | 22 | 33,000 | 127,640 |
| 2019-04-15 | 3.98 | 3.94 | 4 | 3.92 | -2.96% | 8 | 14,000 | 55,440 |
| 2019-04-12 | 4.08 | 4.06 | 4.1 | 4.06 | +0.50% | 3 | 3,000 | 12,240 |
| 2019-04-11 | 4.02 | 4.04 | 4.04 | 3.94 | +0.50% | 25 | 52,000 | 207,160 |
| 2019-04-10 | 4 | 4.02 | 4.08 | 3.9 | +0.50% | 30 | 75,000 | 299,780 |
| 2019-04-09 | 3.9 | 4 | 4 | 3.9 | +1.01% | 21 | 40,000 | 159,300 |
| 2019-04-08 | 3.88 | 3.96 | 3.96 | 3.88 | 0.00% | 4 | 4,000 | 15,680 |
| 2019-04-05 | 3.88 | 3.96 | 3.96 | 3.88 | +2.06% | 19 | 35,000 | 137,740 |
| 2019-04-03 | 3.86 | 3.88 | 3.9 | 3.82 | +0.52% | 12 | 20,000 | 77,200 |
| 2019-04-02 | 3.92 | 3.86 | 3.92 | 3.82 | -1.53% | 16 | 40,000 | 153,120 |
| 2019-04-01 | 3.86 | 3.92 | 3.92 | 3.72 | +5.38% | 21 | 33,000 | 127,740 |
| 2019-03-29 | 3.68 | 3.72 | 3.72 | 3.62 | +2.20% | 8 | 8,000 | 29,440 |
| 2019-03-28 | 3.7 | 3.64 | 3.72 | 3.54 | 0.00% | 19 | 53,000 | 190,980 |
| 2019-03-27 | 3.58 | 3.64 | 3.64 | 3.58 | -3.19% | 4 | 5,000 | 18,140 |
| 2019-03-26 | 3.78 | 3.76 | 3.78 | 3.76 | +2.17% | 3 | 6,000 | 22,620 |
| 2019-03-25 | 3.7 | 3.68 | 3.7 | 3.62 | -0.54% | 5 | 7,000 | 25,500 |
| 2019-03-22 | 3.88 | 3.7 | 3.94 | 3.6 | -2.63% | 40 | 86,000 | 317,600 |
| 2019-03-21 | 3.8 | 3.8 | 4.26 | 3.66 | +5.56% | 77 | 194,000 | 769,420 |
| 2019-03-20 | 3.8 | 3.6 | 3.86 | 3.52 | -2.70% | 29 | 48,000 | 179,580 |
| 2019-03-19 | 3.6 | 3.7 | 3.7 | 3.6 | 0.00% | 4 | 4,000 | 14,700 |
| 2019-03-18 | 3.8 | 3.7 | 3.86 | 3.6 | -2.12% | 42 | 320,000 | 1,203,220 |
| 2019-03-15 | 3.66 | 3.78 | 3.8 | 3.52 | +1.61% | 19 | 56,000 | 209,120 |
| 2019-03-14 | 3.54 | 3.72 | 3.72 | 3.42 | +2.76% | 16 | 24,000 | 84,200 |
| 2019-03-12 | 3.62 | 3.62 | 3.62 | 3.6 | -2.16% | 4 | 5,000 | 18,080 |
| 2019-03-11 | 3.6 | 3.7 | 3.7 | 3.4 | +0.54% | 34 | 73,000 | 262,460 |
| 2019-03-07 | 3.38 | 3.68 | 3.78 | 3.38 | +11.52% | 131 | 251,000 | 897,180 |
| 2019-03-04 | 3.3 | 3.3 | 3.38 | 3.3 | -1.79% | 5 | 6,000 | 20,080 |
| 2019-03-01 | 3.36 | 3.36 | 3.36 | 3.36 | +0.60% | 2 | 2,000 | 6,720 |
| 2019-02-27 | 3.32 | 3.34 | 3.34 | 3.32 | +3.73% | 2 | 2,000 | 6,660 |
| 2019-02-19 | 3.26 | 3.22 | 3.4 | 3.22 | -0.62% | 12 | 36,000 | 117,980 |
| 2019-02-18 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 2 | 2,000 | 6,480 |
| 2019-02-15 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 3 | 5,000 | 16,200 |
| 2019-02-14 | 3.22 | 3.24 | 3.26 | 3.2 | -0.61% | 10 | 10,000 | 32,280 |
| 2019-02-13 | 3.28 | 3.26 | 3.28 | 3.26 | +0.62% | 2 | 2,000 | 6,540 |
| 2019-02-12 | 3.24 | 3.24 | 3.28 | 3.22 | +0.62% | 5 | 5,000 | 16,240 |
| 2019-02-11 | 3.24 | 3.22 | 3.24 | 3.22 | 0.00% | 5 | 6,000 | 19,420 |
| 2019-02-08 | 3.16 | 3.22 | 3.22 | 3.16 | 0.00% | 5 | 7,000 | 22,400 |
| 2019-02-07 | 3.3 | 3.22 | 3.3 | 3.2 | +0.63% | 11 | 15,000 | 48,900 |
| 2019-02-06 | 3.26 | 3.2 | 3.28 | 3.2 | -1.23% | 4 | 7,000 | 22,660 |
| 2019-02-05 | 3.2 | 3.24 | 3.24 | 3.2 | +1.25% | 5 | 8,000 | 25,760 |
| 2019-02-01 | 3.2 | 3.2 | 3.2 | 3.18 | 0.00% | 3 | 6,000 | 19,140 |
| 2019-01-31 | 3.2 | 3.2 | 3.2 | 3.2 | 0.00% | 1 | 1,000 | 3,200 |
| 2019-01-30 | 3.2 | 3.2 | 3.2 | 3.2 | 0.00% | 1 | 1,000 | 3,200 |
| 2019-01-29 | 3.22 | 3.2 | 3.22 | 3.2 | -3.03% | 3 | 7,000 | 22,420 |
| 2019-01-28 | 3.3 | 3.3 | 3.3 | 3.3 | 0.00% | 1 | 1,000 | 3,300 |
| 2019-01-25 | 3.36 | 3.3 | 3.4 | 3.26 | 0.00% | 15 | 21,000 | 69,500 |
| 2019-01-24 | 3.18 | 3.3 | 3.9 | 3.18 | +9.27% | 128 | 287,000 | 1,015,360 |
| 2019-01-22 | 3.06 | 3.02 | 3.06 | 3.02 | -1.95% | 5 | 20,000 | 60,580 |
| 2019-01-17 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 1 | 1,000 | 3,080 |
| 2019-01-16 | 2.98 | 3.14 | 3.14 | 2.92 | +2.61% | 19 | 31,000 | 95,540 |
| 2019-01-15 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 1 | 4,000 | 12,240 |
| 2019-01-14 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 1 | 1,000 | 3,060 |
| 2019-01-11 | 3.06 | 3.06 | 3.06 | 3.06 | +0.66% | 1 | 1,000 | 3,060 |
| 2019-01-10 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 1 | 40,000 | 121,600 |
| 2019-01-09 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 2 | 16,000 | 48,960 |
| 2019-01-08 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 1 | 15,000 | 45,900 |