Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.29 | 0.288 | 0.296 | 0.28 | -4.00% | 111 | 18,490,000 | 5,323,860 |
| 2016-12-29 | 0.355 | 0.3 | 0.355 | 0.297 | -11.76% | 211 | 18,910,000 | 5,702,240 |
| 2016-12-28 | 0.343 | 0.34 | 0.343 | 0.339 | -5.29% | 6 | 170,000 | 57,810 |
| 2016-12-27 | 0.342 | 0.359 | 0.359 | 0.335 | 0.00% | 30 | 840,000 | 289,430 |
| 2016-12-26 | 0.35 | 0.359 | 0.396 | 0.339 | +2.57% | 76 | 2,230,000 | 793,960 |
| 2016-12-23 | 0.334 | 0.35 | 0.352 | 0.334 | +3.24% | 40 | 840,000 | 292,290 |
| 2016-12-22 | 0.333 | 0.339 | 0.34 | 0.313 | +5.94% | 4 | 40,000 | 13,250 |
| 2016-12-21 | 0.347 | 0.32 | 0.347 | 0.317 | -6.43% | 23 | 460,000 | 149,790 |
| 2016-12-20 | 0.333 | 0.342 | 0.345 | 0.331 | -1.72% | 10 | 140,000 | 47,160 |
| 2016-12-19 | 0.336 | 0.348 | 0.348 | 0.332 | -0.85% | 5 | 50,000 | 16,840 |
| 2016-12-16 | 0.349 | 0.351 | 0.352 | 0.345 | -3.57% | 18 | 610,000 | 213,310 |
| 2016-12-15 | 0.374 | 0.364 | 0.374 | 0.345 | -0.82% | 18 | 190,000 | 67,710 |
| 2016-12-14 | 0.367 | 0.367 | 0.367 | 0.367 | 0.00% | 1 | 10,000 | 3,670 |
| 2016-12-13 | 0.338 | 0.367 | 0.367 | 0.336 | +4.86% | 20 | 630,000 | 218,080 |
| 2016-12-12 | 0.345 | 0.35 | 0.359 | 0.306 | -8.38% | 129 | 2,150,000 | 717,090 |
| 2016-12-09 | 0.365 | 0.382 | 0.391 | 0.347 | +1.06% | 102 | 3,370,000 | 1,237,000 |
| 2016-12-08 | 0.428 | 0.378 | 0.428 | 0.365 | -3.57% | 66 | 1,660,000 | 626,700 |
| 2016-12-07 | 0.414 | 0.392 | 0.415 | 0.371 | -1.51% | 47 | 840,000 | 330,280 |
| 2016-12-06 | 0.348 | 0.398 | 0.438 | 0.347 | +8.45% | 87 | 1,560,000 | 602,830 |
| 2016-12-05 | 0.4 | 0.367 | 0.412 | 0.335 | -3.17% | 82 | 1,650,000 | 592,950 |
| 2016-12-02 | 0.4 | 0.379 | 0.462 | 0.356 | -1.81% | 148 | 3,720,000 | 1,432,360 |
| 2016-12-01 | 0.378 | 0.386 | 0.481 | 0.351 | +12.21% | 351 | 11,180,000 | 4,906,110 |
| 2016-11-30 | 0.252 | 0.344 | 0.344 | 0.252 | +39.84% | 224 | 6,830,000 | 2,235,730 |
| 2016-11-29 | 0.231 | 0.246 | 0.265 | 0.231 | +6.96% | 72 | 7,560,000 | 1,865,700 |
| 2016-11-28 | 0.219 | 0.23 | 0.23 | 0.219 | +6.98% | 13 | 140,000 | 31,510 |
| 2016-11-24 | 0.226 | 0.215 | 0.226 | 0.215 | -5.29% | 8 | 120,000 | 26,530 |
| 2016-11-23 | 0.237 | 0.227 | 0.238 | 0.227 | 0.00% | 5 | 150,000 | 35,540 |
| 2016-11-22 | 0.226 | 0.227 | 0.228 | 0.224 | -4.62% | 10 | 3,150,000 | 709,940 |
| 2016-11-21 | 0.227 | 0.238 | 0.238 | 0.227 | +8.18% | 14 | 3,100,000 | 729,130 |
| 2016-11-18 | 0.229 | 0.22 | 0.249 | 0.21 | -3.51% | 48 | 8,410,000 | 1,928,720 |
| 2016-11-17 | 0.218 | 0.228 | 0.228 | 0.218 | +3.64% | 9 | 120,000 | 26,660 |
| 2016-11-16 | 0.214 | 0.22 | 0.222 | 0.214 | +5.77% | 22 | 460,000 | 99,580 |
| 2016-11-15 | 0.211 | 0.208 | 0.211 | 0.208 | -3.26% | 4 | 40,000 | 8,370 |
| 2016-11-14 | 0.213 | 0.215 | 0.215 | 0.213 | +2.87% | 3 | 30,000 | 6,420 |
| 2016-11-10 | 0.209 | 0.209 | 0.209 | 0.209 | -0.95% | 1 | 10,000 | 2,090 |
| 2016-11-09 | 0.211 | 0.211 | 0.211 | 0.202 | -0.47% | 12 | 150,000 | 31,150 |
| 2016-11-07 | 0.212 | 0.212 | 0.212 | 0.212 | -0.47% | 2 | 60,000 | 12,720 |
| 2016-11-03 | 0.21 | 0.213 | 0.213 | 0.21 | +1.91% | 11 | 5,900,000 | 1,239,070 |
| 2016-11-02 | 0.207 | 0.209 | 0.209 | 0.2 | -0.48% | 47 | 970,000 | 197,070 |
| 2016-11-01 | 0.208 | 0.21 | 0.21 | 0.205 | -0.47% | 10 | 120,000 | 24,860 |
| 2016-10-31 | 0.208 | 0.211 | 0.216 | 0.208 | +0.48% | 9 | 250,000 | 53,150 |
| 2016-10-28 | 0.211 | 0.21 | 0.211 | 0.21 | -1.87% | 6 | 70,000 | 14,730 |
| 2016-10-27 | 0.214 | 0.214 | 0.214 | 0.214 | +1.42% | 3 | 2,040,000 | 436,560 |
| 2016-10-26 | 0.211 | 0.211 | 0.211 | 0.211 | -2.31% | 5 | 100,000 | 21,100 |
| 2016-10-25 | 0.218 | 0.216 | 0.218 | 0.213 | -1.82% | 7 | 70,000 | 15,090 |
| 2016-10-24 | 0.216 | 0.22 | 0.22 | 0.21 | -0.45% | 15 | 2,450,000 | 525,730 |
| 2016-10-21 | 0.219 | 0.221 | 0.222 | 0.211 | +3.76% | 18 | 460,000 | 100,430 |
| 2016-10-20 | 0.222 | 0.213 | 0.222 | 0.206 | -4.91% | 67 | 1,400,000 | 297,690 |
| 2016-10-19 | 0.219 | 0.224 | 0.224 | 0.219 | +1.82% | 5 | 720,000 | 157,850 |
| 2016-10-18 | 0.222 | 0.22 | 0.229 | 0.211 | -3.51% | 32 | 470,000 | 102,970 |
| 2016-10-17 | 0.237 | 0.228 | 0.237 | 0.21 | -6.17% | 20 | 370,000 | 80,470 |
| 2016-10-14 | 0.251 | 0.243 | 0.251 | 0.181 | -2.80% | 161 | 8,340,000 | 1,899,810 |
| 2016-10-13 | 0.21 | 0.25 | 0.25 | 0.208 | +18.48% | 63 | 3,790,000 | 902,670 |
| 2016-10-12 | 0.213 | 0.211 | 0.213 | 0.211 | -2.31% | 2 | 30,000 | 6,350 |
| 2016-10-11 | 0.207 | 0.216 | 0.23 | 0.206 | +2.86% | 27 | 500,000 | 107,310 |
| 2016-10-10 | 0.211 | 0.21 | 0.214 | 0.208 | -0.94% | 5 | 90,000 | 18,950 |
| 2016-10-07 | 0.212 | 0.212 | 0.212 | 0.212 | +1.44% | 1 | 10,000 | 2,120 |
| 2016-10-06 | 0.209 | 0.209 | 0.212 | 0.205 | -0.48% | 14 | 440,000 | 92,230 |
| 2016-10-03 | 0.2 | 0.21 | 0.215 | 0.2 | +0.48% | 10 | 710,000 | 148,400 |
| 2016-09-30 | 0.213 | 0.209 | 0.213 | 0.209 | -3.24% | 5 | 80,000 | 16,830 |
| 2016-09-29 | 0.213 | 0.216 | 0.231 | 0.211 | +2.86% | 14 | 580,000 | 132,220 |
| 2016-09-28 | 0.215 | 0.21 | 0.215 | 0.21 | -3.67% | 20 | 980,000 | 206,020 |
| 2016-09-27 | 0.215 | 0.218 | 0.225 | 0.205 | +0.93% | 14 | 1,120,000 | 240,850 |
| 2016-09-26 | 0.216 | 0.216 | 0.216 | 0.216 | +0.93% | 1 | 10,000 | 2,160 |
| 2016-09-23 | 0.221 | 0.214 | 0.222 | 0.21 | -2.73% | 20 | 1,890,000 | 398,440 |
| 2016-09-22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 2 | 40,000 | 8,800 |
| 2016-09-19 | 0.224 | 0.219 | 0.224 | 0.205 | -0.90% | 11 | 870,000 | 187,360 |
| 2016-09-16 | 0.222 | 0.221 | 0.225 | 0.22 | +0.45% | 9 | 600,000 | 132,230 |
| 2016-09-15 | 0.219 | 0.22 | 0.221 | 0.219 | +1.38% | 8 | 260,000 | 57,210 |
| 2016-09-14 | 0.213 | 0.217 | 0.217 | 0.213 | +1.88% | 4 | 40,000 | 8,630 |
| 2016-09-13 | 0.214 | 0.213 | 0.218 | 0.213 | +0.95% | 11 | 120,000 | 25,770 |
| 2016-09-12 | 0.215 | 0.211 | 0.215 | 0.206 | -1.86% | 18 | 180,000 | 37,930 |
| 2016-09-09 | 0.209 | 0.215 | 0.218 | 0.209 | -1.38% | 24 | 270,000 | 57,710 |
| 2016-09-08 | 0.215 | 0.218 | 0.231 | 0.211 | 0.00% | 74 | 2,490,000 | 554,300 |
| 2016-09-07 | 0.204 | 0.218 | 0.218 | 0.2 | +5.83% | 40 | 650,000 | 134,370 |
| 2016-09-06 | 0.21 | 0.206 | 0.212 | 0.198 | -2.83% | 45 | 1,130,000 | 231,150 |
| 2016-09-05 | 0.22 | 0.212 | 0.223 | 0.207 | -4.07% | 31 | 750,000 | 159,180 |
| 2016-09-02 | 0.227 | 0.221 | 0.227 | 0.212 | -3.49% | 105 | 1,490,000 | 327,380 |
| 2016-09-01 | 0.205 | 0.229 | 0.262 | 0.205 | +13.37% | 355 | 7,150,000 | 1,647,010 |
| 2016-08-31 | 0.202 | 0.202 | 0.202 | 0.2 | +0.50% | 5 | 50,000 | 10,080 |
| 2016-08-30 | 0.204 | 0.201 | 0.204 | 0.193 | 0.00% | 22 | 520,000 | 103,880 |
| 2016-08-29 | 0.198 | 0.201 | 0.203 | 0.198 | +2.55% | 13 | 170,000 | 34,180 |
| 2016-08-26 | 0.199 | 0.196 | 0.2 | 0.196 | 0.00% | 8 | 90,000 | 17,900 |
| 2016-08-24 | 0.196 | 0.196 | 0.196 | 0.196 | +1.03% | 1 | 10,000 | 1,960 |
| 2016-08-23 | 0.194 | 0.194 | 0.194 | 0.194 | -1.02% | 1 | 10,000 | 1,940 |
| 2016-08-22 | 0.194 | 0.196 | 0.196 | 0.194 | +1.03% | 4 | 40,000 | 7,810 |
| 2016-08-18 | 0.191 | 0.194 | 0.194 | 0.191 | +1.04% | 4 | 220,000 | 42,340 |
| 2016-08-17 | 0.195 | 0.192 | 0.195 | 0.191 | -1.54% | 20 | 990,000 | 191,640 |
| 2016-08-16 | 0.198 | 0.195 | 0.209 | 0.195 | -0.51% | 25 | 580,000 | 114,230 |
| 2016-08-15 | 0.196 | 0.196 | 0.196 | 0.196 | -0.51% | 7 | 130,000 | 25,480 |
| 2016-08-12 | 0.197 | 0.197 | 0.197 | 0.197 | +1.03% | 4 | 1,100,000 | 216,700 |
| 2016-08-11 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 8 | 5,450,000 | 1,062,750 |
| 2016-08-10 | 0.197 | 0.195 | 0.197 | 0.195 | 0.00% | 5 | 90,000 | 17,600 |
| 2016-08-09 | 0.195 | 0.195 | 0.195 | 0.195 | -0.51% | 2 | 20,000 | 3,900 |
| 2016-08-08 | 0.196 | 0.196 | 0.196 | 0.196 | -1.01% | 4 | 70,000 | 13,720 |
| 2016-08-05 | 0.198 | 0.198 | 0.2 | 0.196 | -1.00% | 6 | 60,000 | 11,870 |
| 2016-08-04 | 0.2 | 0.2 | 0.2 | 0.2 | +1.01% | 2 | 430,000 | 86,000 |
| 2016-08-03 | 0.202 | 0.198 | 0.202 | 0.198 | -1.00% | 5 | 50,000 | 9,970 |
| 2016-08-02 | 0.2 | 0.2 | 0.2 | 0.2 | 0.00% | 1 | 10,000 | 2,000 |
| 2016-08-01 | 0.2 | 0.2 | 0.2 | 0.197 | 0.00% | 11 | 1,170,000 | 233,820 |
| 2016-07-29 | 0.202 | 0.2 | 0.202 | 0.2 | 0.00% | 10 | 740,000 | 148,030 |
| 2016-07-28 | 0.202 | 0.2 | 0.202 | 0.2 | +0.50% | 13 | 420,000 | 84,020 |
| 2016-07-27 | 0.203 | 0.199 | 0.203 | 0.199 | -1.49% | 8 | 90,000 | 18,030 |
| 2016-07-26 | 0.208 | 0.202 | 0.21 | 0.202 | -3.81% | 21 | 270,000 | 55,700 |
| 2016-07-25 | 0.21 | 0.21 | 0.21 | 0.21 | +1.94% | 5 | 230,000 | 48,300 |
| 2016-07-22 | 0.207 | 0.206 | 0.207 | 0.206 | -1.90% | 2 | 20,000 | 4,130 |
| 2016-07-21 | 0.207 | 0.21 | 0.21 | 0.207 | +1.45% | 11 | 2,000,000 | 419,960 |
| 2016-07-20 | 0.201 | 0.207 | 0.21 | 0.201 | +3.50% | 16 | 360,000 | 75,180 |
| 2016-07-19 | 0.206 | 0.2 | 0.206 | 0.2 | -4.76% | 11 | 170,000 | 34,610 |
| 2016-07-18 | 0.206 | 0.21 | 0.21 | 0.206 | -0.47% | 3 | 30,000 | 6,260 |
| 2016-07-15 | 0.206 | 0.211 | 0.211 | 0.205 | +2.93% | 17 | 290,000 | 60,400 |
| 2016-07-14 | 0.205 | 0.205 | 0.205 | 0.205 | -2.38% | 1 | 10,000 | 2,050 |
| 2016-07-13 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 2 | 80,000 | 16,800 |
| 2016-07-11 | 0.21 | 0.21 | 0.21 | 0.21 | +0.48% | 1 | 10,000 | 2,100 |
| 2016-07-08 | 0.209 | 0.209 | 0.209 | 0.209 | +1.46% | 1 | 10,000 | 2,090 |
| 2016-07-05 | 0.205 | 0.206 | 0.206 | 0.205 | +5.10% | 4 | 40,000 | 8,220 |
| 2016-07-04 | 0.193 | 0.196 | 0.196 | 0.193 | -2.00% | 2 | 20,000 | 3,890 |
| 2016-07-01 | 0.2 | 0.2 | 0.2 | 0.2 | +3.09% | 1 | 10,000 | 2,000 |
| 2016-06-30 | 0.206 | 0.194 | 0.206 | 0.194 | -1.02% | 2 | 20,000 | 4,000 |
| 2016-06-29 | 0.2 | 0.196 | 0.205 | 0.195 | +10.73% | 12 | 200,000 | 39,850 |
| 2016-06-28 | 0.199 | 0.177 | 0.199 | 0.177 | -9.23% | 11 | 160,000 | 29,830 |
| 2016-06-27 | 0.209 | 0.195 | 0.21 | 0.195 | -4.88% | 3 | 30,000 | 6,140 |
| 2016-06-24 | 0.205 | 0.205 | 0.205 | 0.205 | +1.99% | 1 | 10,000 | 2,050 |
| 2016-06-23 | 0.201 | 0.201 | 0.201 | 0.2 | -3.37% | 6 | 60,000 | 12,040 |
| 2016-06-22 | 0.221 | 0.208 | 0.223 | 0.204 | -2.35% | 13 | 260,000 | 54,630 |
| 2016-06-21 | 0.221 | 0.213 | 0.229 | 0.213 | -1.39% | 5 | 80,000 | 17,700 |
| 2016-06-20 | 0.216 | 0.216 | 0.216 | 0.216 | +2.86% | 2 | 50,000 | 10,800 |
| 2016-06-16 | 0.21 | 0.21 | 0.21 | 0.21 | -4.11% | 1 | 10,000 | 2,100 |
| 2016-06-15 | 0.218 | 0.219 | 0.219 | 0.218 | +3.79% | 2 | 20,000 | 4,370 |
| 2016-06-14 | 0.211 | 0.211 | 0.211 | 0.211 | +0.48% | 1 | 10,000 | 2,110 |
| 2016-06-09 | 0.213 | 0.21 | 0.213 | 0.21 | 0.00% | 2 | 20,000 | 4,230 |
| 2016-06-06 | 0.21 | 0.21 | 0.21 | 0.21 | +1.45% | 1 | 10,000 | 2,100 |
| 2016-06-03 | 0.209 | 0.207 | 0.209 | 0.207 | -3.72% | 5 | 50,000 | 10,390 |
| 2016-06-02 | 0.223 | 0.215 | 0.223 | 0.202 | -6.52% | 11 | 280,000 | 57,910 |
| 2016-05-30 | 0.216 | 0.23 | 0.23 | 0.21 | +3.14% | 24 | 590,000 | 129,930 |
| 2016-05-27 | 0.228 | 0.223 | 0.228 | 0.223 | -0.89% | 2 | 20,000 | 4,510 |
| 2016-05-26 | 0.223 | 0.225 | 0.225 | 0.223 | +4.17% | 4 | 80,000 | 17,970 |
| 2016-05-25 | 0.223 | 0.216 | 0.223 | 0.216 | -5.26% | 2 | 20,000 | 4,390 |
| 2016-05-24 | 0.228 | 0.228 | 0.228 | 0.228 | +4.59% | 1 | 10,000 | 2,280 |
| 2016-05-23 | 0.211 | 0.218 | 0.228 | 0.211 | -0.91% | 12 | 730,000 | 158,960 |
| 2016-05-20 | 0.222 | 0.22 | 0.228 | 0.212 | -4.35% | 17 | 370,000 | 80,160 |
| 2016-05-18 | 0.226 | 0.23 | 0.23 | 0.225 | -1.29% | 3 | 70,000 | 15,810 |
| 2016-05-17 | 0.231 | 0.233 | 0.233 | 0.223 | -0.85% | 7 | 80,000 | 18,140 |
| 2016-05-13 | 0.235 | 0.235 | 0.235 | 0.235 | -2.08% | 2 | 20,000 | 4,700 |
| 2016-05-11 | 0.225 | 0.24 | 0.248 | 0.225 | +6.67% | 19 | 990,000 | 229,040 |
| 2016-05-10 | 0.225 | 0.225 | 0.225 | 0.225 | -2.17% | 1 | 10,000 | 2,250 |
| 2016-05-06 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2 | 20,000 | 4,600 |
| 2016-05-05 | 0.231 | 0.23 | 0.231 | 0.23 | -1.71% | 7 | 730,000 | 167,910 |
| 2016-05-04 | 0.241 | 0.234 | 0.241 | 0.224 | +1.74% | 7 | 80,000 | 18,360 |
| 2016-04-29 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2 | 20,000 | 4,600 |
| 2016-04-28 | 0.242 | 0.231 | 0.28 | 0.221 | -4.55% | 114 | 1,680,000 | 414,840 |
| 2016-04-27 | 0.242 | 0.242 | 0.242 | 0.242 | +0.41% | 1 | 10,000 | 2,420 |
| 2016-04-26 | 0.245 | 0.241 | 0.245 | 0.241 | -3.60% | 4 | 60,000 | 14,540 |
| 2016-04-25 | 0.254 | 0.25 | 0.254 | 0.245 | +1.21% | 3 | 120,000 | 29,990 |
| 2016-04-22 | 0.258 | 0.247 | 0.258 | 0.247 | -3.52% | 4 | 60,000 | 15,010 |
| 2016-04-21 | 0.268 | 0.256 | 0.272 | 0.245 | -4.12% | 42 | 570,000 | 146,000 |
| 2016-04-20 | 0.242 | 0.267 | 0.289 | 0.242 | +7.23% | 23 | 310,000 | 82,070 |
| 2016-04-19 | 0.248 | 0.249 | 0.249 | 0.248 | +2.89% | 2 | 20,000 | 4,970 |
| 2016-04-18 | 0.242 | 0.242 | 0.242 | 0.242 | -3.59% | 1 | 10,000 | 2,420 |
| 2016-04-15 | 0.249 | 0.251 | 0.251 | 0.249 | +4.58% | 2 | 20,000 | 5,000 |
| 2016-04-14 | 0.242 | 0.24 | 0.242 | 0.24 | -2.04% | 2 | 20,000 | 4,820 |
| 2016-04-13 | 0.251 | 0.245 | 0.251 | 0.245 | -2.39% | 2 | 20,000 | 4,960 |
| 2016-04-11 | 0.25 | 0.251 | 0.251 | 0.25 | +0.80% | 3 | 60,000 | 15,010 |
| 2016-04-07 | 0.249 | 0.249 | 0.249 | 0.249 | 0.00% | 2 | 20,000 | 4,980 |
| 2016-04-05 | 0.246 | 0.249 | 0.249 | 0.246 | +3.75% | 3 | 90,000 | 22,300 |
| 2016-04-04 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 2 | 30,000 | 7,200 |
| 2016-04-01 | 0.242 | 0.24 | 0.242 | 0.239 | -1.23% | 9 | 100,000 | 24,020 |
| 2016-03-31 | 0.245 | 0.243 | 0.245 | 0.243 | -2.02% | 3 | 30,000 | 7,320 |
| 2016-03-30 | 0.246 | 0.248 | 0.248 | 0.245 | 0.00% | 3 | 40,000 | 9,870 |
| 2016-03-29 | 0.248 | 0.248 | 0.248 | 0.248 | +1.22% | 1 | 10,000 | 2,480 |
| 2016-03-28 | 0.25 | 0.245 | 0.25 | 0.245 | -2.00% | 13 | 140,000 | 34,690 |
| 2016-03-25 | 0.258 | 0.25 | 0.259 | 0.246 | -3.85% | 22 | 940,000 | 235,900 |
| 2016-03-24 | 0.264 | 0.26 | 0.264 | 0.259 | 0.00% | 3 | 1,020,000 | 265,230 |
| 2016-03-23 | 0.258 | 0.26 | 0.264 | 0.257 | +0.78% | 8 | 250,000 | 65,020 |
| 2016-03-22 | 0.26 | 0.258 | 0.261 | 0.258 | 0.00% | 4 | 40,000 | 10,370 |
| 2016-03-21 | 0.258 | 0.258 | 0.258 | 0.258 | +3.20% | 1 | 10,000 | 2,580 |
| 2016-03-17 | 0.25 | 0.25 | 0.25 | 0.25 | -2.72% | 1 | 10,000 | 2,500 |
| 2016-03-14 | 0.257 | 0.257 | 0.265 | 0.257 | +0.78% | 6 | 100,000 | 26,240 |
| 2016-03-11 | 0.251 | 0.255 | 0.255 | 0.25 | +2.00% | 5 | 150,000 | 37,560 |
| 2016-03-09 | 0.248 | 0.25 | 0.25 | 0.248 | -0.40% | 3 | 1,040,000 | 259,260 |
| 2016-03-07 | 0.251 | 0.251 | 0.251 | 0.251 | +3.72% | 1 | 10,000 | 2,510 |
| 2016-03-03 | 0.224 | 0.242 | 0.242 | 0.224 | -5.10% | 2 | 20,000 | 4,660 |
| 2016-03-02 | 0.257 | 0.255 | 0.258 | 0.253 | +5.81% | 4 | 40,000 | 10,230 |
| 2016-02-29 | 0.241 | 0.241 | 0.241 | 0.241 | 0.00% | 1 | 10,000 | 2,410 |
| 2016-02-26 | 0.24 | 0.241 | 0.257 | 0.23 | -6.59% | 6 | 80,000 | 19,320 |
| 2016-02-25 | 0.258 | 0.258 | 0.258 | 0.258 | +3.20% | 1 | 10,000 | 2,580 |
| 2016-02-20 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 3 | 300,000 | 75,000 |
| 2016-02-18 | 0.25 | 0.25 | 0.25 | 0.25 | +3.31% | 6 | 740,000 | 185,000 |
| 2016-02-11 | 0.243 | 0.242 | 0.25 | 0.242 | -1.22% | 14 | 850,000 | 206,180 |
| 2016-02-10 | 0.245 | 0.245 | 0.251 | 0.245 | -5.77% | 6 | 700,000 | 172,500 |
| 2016-02-08 | 0.257 | 0.26 | 0.26 | 0.257 | +3.17% | 7 | 520,000 | 135,130 |
| 2016-02-05 | 0.253 | 0.252 | 0.253 | 0.252 | -0.79% | 2 | 20,000 | 5,050 |
| 2016-02-03 | 0.238 | 0.254 | 0.261 | 0.238 | +9.48% | 16 | 690,000 | 176,620 |
| 2016-02-02 | 0.239 | 0.232 | 0.245 | 0.232 | -4.53% | 5 | 60,000 | 14,350 |
| 2016-02-01 | 0.241 | 0.243 | 0.243 | 0.241 | +6.58% | 4 | 40,000 | 9,690 |
| 2016-01-28 | 0.213 | 0.228 | 0.228 | 0.213 | +1.79% | 3 | 30,000 | 6,540 |
| 2016-01-27 | 0.21 | 0.224 | 0.224 | 0.21 | +5.66% | 8 | 80,000 | 17,450 |
| 2016-01-25 | 0.205 | 0.212 | 0.218 | 0.2 | 0.00% | 9 | 100,000 | 20,780 |
| 2016-01-22 | 0.214 | 0.212 | 0.224 | 0.212 | -0.47% | 7 | 100,000 | 21,790 |
| 2016-01-21 | 0.209 | 0.213 | 0.213 | 0.209 | +1.43% | 2 | 20,000 | 4,220 |
| 2016-01-20 | 0.21 | 0.21 | 0.219 | 0.21 | -1.41% | 6 | 150,000 | 31,670 |
| 2016-01-19 | 0.22 | 0.213 | 0.22 | 0.209 | -3.18% | 7 | 350,000 | 76,510 |
| 2016-01-15 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 4 | 120,000 | 26,400 |
| 2016-01-14 | 0.21 | 0.219 | 0.219 | 0.205 | -0.45% | 9 | 160,000 | 33,490 |
| 2016-01-13 | 0.21 | 0.22 | 0.22 | 0.21 | 0.00% | 4 | 1,060,000 | 224,100 |
| 2016-01-12 | 0.22 | 0.22 | 0.22 | 0.219 | -1.35% | 4 | 250,000 | 54,990 |
| 2016-01-11 | 0.207 | 0.223 | 0.223 | 0.207 | +7.21% | 18 | 1,190,000 | 262,140 |
| 2016-01-04 | 0.219 | 0.208 | 0.224 | 0.208 | 0.00% | 6 | 70,000 | 15,300 |