Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.274 | 0.275 | 0.275 | 0.271 | +1.85% | 9 | 90,000 | 24,580 |
| 2017-12-26 | 0.267 | 0.27 | 0.27 | 0.266 | +0.75% | 7 | 260,000 | 69,490 |
| 2017-12-25 | 0.272 | 0.268 | 0.272 | 0.268 | -2.19% | 10 | 180,000 | 48,700 |
| 2017-12-22 | 0.273 | 0.274 | 0.274 | 0.273 | +1.48% | 2 | 20,000 | 5,470 |
| 2017-12-21 | 0.285 | 0.27 | 0.285 | 0.27 | -3.91% | 17 | 200,000 | 55,240 |
| 2017-12-20 | 0.283 | 0.281 | 0.283 | 0.281 | -1.06% | 3 | 30,000 | 8,460 |
| 2017-12-19 | 0.284 | 0.284 | 0.284 | 0.284 | -0.35% | 2 | 20,000 | 5,680 |
| 2017-12-18 | 0.29 | 0.285 | 0.29 | 0.284 | -1.72% | 8 | 80,000 | 22,940 |
| 2017-12-15 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 1 | 10,000 | 2,900 |
| 2017-12-13 | 0.293 | 0.29 | 0.293 | 0.29 | -1.36% | 4 | 40,000 | 11,660 |
| 2017-12-12 | 0.282 | 0.294 | 0.296 | 0.281 | +6.91% | 13 | 130,000 | 37,630 |
| 2017-12-11 | 0.275 | 0.275 | 0.275 | 0.275 | +3.38% | 2 | 20,000 | 5,500 |
| 2017-12-08 | 0.274 | 0.266 | 0.274 | 0.266 | -2.56% | 2 | 20,000 | 5,400 |
| 2017-12-06 | 0.273 | 0.273 | 0.273 | 0.273 | -0.36% | 2 | 20,000 | 5,460 |
| 2017-12-05 | 0.274 | 0.274 | 0.274 | 0.274 | +4.58% | 1 | 10,000 | 2,740 |
| 2017-12-04 | 0.264 | 0.262 | 0.275 | 0.262 | -4.73% | 10 | 240,000 | 63,300 |
| 2017-12-01 | 0.293 | 0.275 | 0.293 | 0.275 | -5.17% | 5 | 60,000 | 16,760 |
| 2017-11-30 | 0.29 | 0.29 | 0.29 | 0.29 | +2.84% | 1 | 20,000 | 5,800 |
| 2017-11-29 | 0.29 | 0.282 | 0.29 | 0.282 | -4.41% | 5 | 90,000 | 25,660 |
| 2017-11-28 | 0.294 | 0.295 | 0.296 | 0.294 | +1.72% | 6 | 220,000 | 65,000 |
| 2017-11-27 | 0.271 | 0.29 | 0.29 | 0.271 | 0.00% | 9 | 90,000 | 25,650 |
| 2017-11-24 | 0.296 | 0.29 | 0.296 | 0.29 | +3.94% | 3 | 30,000 | 8,820 |
| 2017-11-23 | 0.301 | 0.279 | 0.31 | 0.261 | -7.31% | 30 | 610,000 | 168,140 |
| 2017-11-22 | 0.275 | 0.301 | 0.301 | 0.275 | +11.48% | 19 | 370,000 | 106,940 |
| 2017-11-21 | 0.27 | 0.27 | 0.27 | 0.27 | +0.75% | 1 | 20,000 | 5,400 |
| 2017-11-16 | 0.256 | 0.268 | 0.268 | 0.255 | 0.00% | 5 | 60,000 | 15,710 |
| 2017-11-15 | 0.268 | 0.268 | 0.268 | 0.268 | +1.52% | 2 | 20,000 | 5,360 |
| 2017-11-08 | 0.264 | 0.264 | 0.264 | 0.264 | -0.38% | 1 | 10,000 | 2,640 |
| 2017-11-03 | 0.264 | 0.265 | 0.265 | 0.264 | +0.38% | 5 | 280,000 | 74,150 |
| 2017-11-01 | 0.255 | 0.264 | 0.264 | 0.255 | 0.00% | 4 | 40,000 | 10,450 |
| 2017-10-31 | 0.264 | 0.264 | 0.264 | 0.264 | -0.38% | 1 | 10,000 | 2,640 |
| 2017-10-30 | 0.258 | 0.265 | 0.265 | 0.258 | +2.71% | 6 | 60,000 | 15,740 |
| 2017-10-27 | 0.255 | 0.258 | 0.258 | 0.25 | +1.18% | 9 | 230,000 | 58,060 |
| 2017-10-23 | 0.252 | 0.255 | 0.255 | 0.252 | 0.00% | 3 | 30,000 | 7,620 |
| 2017-10-19 | 0.266 | 0.255 | 0.269 | 0.247 | +0.39% | 11 | 130,000 | 33,610 |
| 2017-10-18 | 0.254 | 0.254 | 0.254 | 0.254 | -2.31% | 2 | 20,000 | 5,080 |
| 2017-10-17 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 1 | 10,000 | 2,600 |
| 2017-10-16 | 0.257 | 0.262 | 0.262 | 0.25 | +1.95% | 22 | 6,160,000 | 1,571,130 |
| 2017-10-13 | 0.258 | 0.257 | 0.26 | 0.252 | -7.55% | 14 | 930,000 | 240,010 |
| 2017-10-12 | 0.278 | 0.278 | 0.278 | 0.278 | +7.75% | 1 | 10,000 | 2,780 |
| 2017-10-10 | 0.262 | 0.258 | 0.262 | 0.258 | -1.15% | 3 | 110,000 | 28,460 |
| 2017-10-05 | 0.26 | 0.261 | 0.261 | 0.26 | +3.16% | 3 | 30,000 | 7,810 |
| 2017-10-04 | 0.255 | 0.253 | 0.255 | 0.253 | -10.60% | 5 | 50,000 | 12,680 |
| 2017-10-03 | 0.259 | 0.283 | 0.283 | 0.259 | -0.35% | 3 | 70,000 | 19,080 |
| 2017-10-02 | 0.28 | 0.284 | 0.29 | 0.28 | +1.43% | 6 | 130,000 | 37,300 |
| 2017-09-29 | 0.278 | 0.28 | 0.28 | 0.278 | +0.72% | 3 | 120,000 | 33,570 |
| 2017-09-28 | 0.274 | 0.278 | 0.278 | 0.274 | +1.46% | 5 | 60,000 | 16,540 |
| 2017-09-27 | 0.274 | 0.274 | 0.274 | 0.274 | +6.20% | 1 | 10,000 | 2,740 |
| 2017-09-26 | 0.272 | 0.258 | 0.275 | 0.247 | -4.44% | 24 | 680,000 | 172,170 |
| 2017-09-19 | 0.272 | 0.27 | 0.272 | 0.27 | -0.74% | 3 | 40,000 | 10,840 |
| 2017-09-18 | 0.266 | 0.272 | 0.275 | 0.264 | +6.25% | 10 | 100,000 | 27,110 |
| 2017-09-14 | 0.252 | 0.256 | 0.256 | 0.252 | +2.40% | 2 | 130,000 | 33,080 |
| 2017-09-13 | 0.245 | 0.25 | 0.25 | 0.245 | -9.09% | 3 | 180,000 | 44,300 |
| 2017-09-12 | 0.275 | 0.275 | 0.275 | 0.275 | +3.77% | 1 | 10,000 | 2,750 |
| 2017-09-11 | 0.245 | 0.265 | 0.265 | 0.245 | +10.42% | 4 | 80,000 | 20,550 |
| 2017-09-07 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 1 | 140,000 | 33,600 |
| 2017-09-04 | 0.267 | 0.246 | 0.267 | 0.246 | -7.17% | 3 | 30,000 | 7,800 |
| 2017-08-29 | 0.26 | 0.265 | 0.265 | 0.26 | +2.71% | 6 | 60,000 | 15,750 |
| 2017-08-25 | 0.257 | 0.258 | 0.258 | 0.257 | +1.57% | 6 | 190,000 | 49,010 |
| 2017-08-23 | 0.253 | 0.254 | 0.254 | 0.253 | +0.79% | 2 | 20,000 | 5,070 |
| 2017-08-17 | 0.231 | 0.252 | 0.252 | 0.23 | +2.02% | 4 | 140,000 | 32,940 |
| 2017-08-09 | 0.225 | 0.247 | 0.247 | 0.225 | +12.27% | 3 | 30,000 | 7,020 |
| 2017-08-08 | 0.243 | 0.22 | 0.243 | 0.22 | -9.09% | 16 | 770,000 | 184,200 |
| 2017-08-07 | 0.242 | 0.242 | 0.242 | 0.242 | -2.42% | 1 | 30,000 | 7,260 |
| 2017-08-04 | 0.248 | 0.248 | 0.248 | 0.248 | -6.42% | 1 | 10,000 | 2,480 |
| 2017-08-03 | 0.265 | 0.265 | 0.265 | 0.265 | +6.85% | 1 | 500,000 | 132,500 |
| 2017-08-02 | 0.248 | 0.248 | 0.248 | 0.248 | +6.44% | 1 | 10,000 | 2,480 |
| 2017-07-28 | 0.233 | 0.233 | 0.233 | 0.233 | 0.00% | 1 | 10,000 | 2,330 |
| 2017-07-25 | 0.233 | 0.233 | 0.24 | 0.227 | -0.85% | 16 | 470,000 | 107,870 |
| 2017-07-21 | 0.231 | 0.235 | 0.235 | 0.231 | -8.56% | 2 | 20,000 | 4,660 |
| 2017-07-19 | 0.257 | 0.257 | 0.257 | 0.257 | -0.77% | 1 | 10,000 | 2,570 |
| 2017-07-14 | 0.268 | 0.259 | 0.268 | 0.259 | +16.67% | 2 | 20,000 | 5,270 |
| 2017-07-13 | 0.223 | 0.222 | 0.223 | 0.222 | -0.45% | 3 | 50,000 | 11,120 |
| 2017-07-11 | 0.224 | 0.223 | 0.224 | 0.223 | -18.32% | 2 | 20,000 | 4,470 |
| 2017-07-07 | 0.242 | 0.273 | 0.273 | 0.222 | +12.81% | 7 | 130,000 | 30,500 |
| 2017-07-04 | 0.274 | 0.242 | 0.274 | 0.242 | -5.10% | 3 | 40,000 | 10,340 |
| 2017-07-03 | 0.26 | 0.255 | 0.26 | 0.255 | -1.54% | 2 | 40,000 | 10,350 |
| 2017-06-30 | 0.276 | 0.259 | 0.276 | 0.259 | +0.78% | 2 | 20,000 | 5,350 |
| 2017-06-29 | 0.243 | 0.257 | 0.257 | 0.243 | +5.76% | 2 | 20,000 | 5,000 |
| 2017-06-28 | 0.243 | 0.243 | 0.243 | 0.243 | +2.53% | 1 | 10,000 | 2,430 |
| 2017-06-23 | 0.237 | 0.237 | 0.237 | 0.237 | 0.00% | 1 | 10,000 | 2,370 |
| 2017-06-22 | 0.219 | 0.237 | 0.237 | 0.219 | +8.22% | 2 | 30,000 | 6,930 |
| 2017-06-21 | 0.243 | 0.219 | 0.244 | 0.219 | -2.23% | 19 | 220,000 | 50,310 |
| 2017-06-20 | 0.237 | 0.224 | 0.245 | 0.217 | -18.25% | 10 | 130,000 | 30,160 |
| 2017-06-19 | 0.274 | 0.274 | 0.274 | 0.274 | +9.60% | 1 | 10,000 | 2,740 |
| 2017-06-15 | 0.236 | 0.25 | 0.254 | 0.236 | -5.30% | 6 | 120,000 | 28,640 |
| 2017-06-07 | 0.236 | 0.264 | 0.264 | 0.236 | -7.04% | 2 | 20,000 | 5,000 |
| 2017-06-06 | 0.283 | 0.284 | 0.284 | 0.281 | +7.98% | 7 | 150,000 | 42,350 |
| 2017-06-02 | 0.263 | 0.263 | 0.263 | 0.263 | 0.00% | 1 | 10,000 | 2,630 |
| 2017-06-01 | 0.238 | 0.263 | 0.274 | 0.238 | 0.00% | 3 | 30,000 | 7,750 |
| 2017-05-31 | 0.238 | 0.263 | 0.263 | 0.237 | -0.38% | 3 | 30,000 | 7,380 |
| 2017-05-30 | 0.285 | 0.264 | 0.285 | 0.264 | -8.01% | 6 | 350,000 | 97,690 |
| 2017-05-29 | 0.286 | 0.287 | 0.287 | 0.286 | +0.35% | 7 | 1,150,000 | 329,020 |
| 2017-05-26 | 0.284 | 0.286 | 0.286 | 0.284 | +0.35% | 6 | 280,000 | 79,660 |
| 2017-05-25 | 0.285 | 0.285 | 0.285 | 0.285 | +0.35% | 11 | 210,000 | 59,850 |
| 2017-05-22 | 0.284 | 0.284 | 0.284 | 0.284 | -0.35% | 2 | 1,000,000 | 284,000 |
| 2017-05-19 | 0.285 | 0.285 | 0.285 | 0.285 | +0.35% | 2 | 40,000 | 11,400 |
| 2017-05-18 | 0.285 | 0.284 | 0.285 | 0.283 | 0.00% | 6 | 32,160,000 | 9,164,140 |
| 2017-05-17 | 0.284 | 0.284 | 0.284 | 0.284 | 0.00% | 2 | 470,000 | 133,480 |
| 2017-05-16 | 0.283 | 0.284 | 0.284 | 0.283 | 0.00% | 15 | 1,920,000 | 544,410 |
| 2017-05-15 | 0.284 | 0.284 | 0.285 | 0.284 | 0.00% | 9 | 230,000 | 65,470 |
| 2017-05-12 | 0.285 | 0.284 | 0.285 | 0.284 | +0.35% | 4 | 2,130,000 | 604,950 |
| 2017-05-11 | 0.283 | 0.283 | 0.283 | 0.283 | +0.71% | 5 | 890,000 | 251,870 |
| 2017-05-10 | 0.281 | 0.281 | 0.281 | 0.281 | -0.71% | 2 | 400,000 | 112,400 |
| 2017-05-05 | 0.283 | 0.283 | 0.283 | 0.283 | -0.70% | 3 | 70,000 | 19,810 |
| 2017-05-04 | 0.28 | 0.285 | 0.285 | 0.28 | +1.79% | 6 | 330,000 | 93,390 |
| 2017-05-03 | 0.281 | 0.28 | 0.281 | 0.28 | -1.41% | 4 | 200,000 | 56,010 |
| 2017-05-02 | 0.284 | 0.284 | 0.284 | 0.283 | +0.35% | 4 | 2,180,000 | 618,340 |
| 2017-04-28 | 0.283 | 0.283 | 0.284 | 0.283 | -0.35% | 6 | 610,000 | 172,640 |
| 2017-04-27 | 0.284 | 0.284 | 0.284 | 0.283 | 0.00% | 5 | 4,870,000 | 1,382,680 |
| 2017-04-26 | 0.283 | 0.284 | 0.284 | 0.283 | +0.35% | 2 | 110,000 | 31,140 |
| 2017-04-25 | 0.283 | 0.283 | 0.283 | 0.283 | 0.00% | 1 | 320,000 | 90,560 |
| 2017-04-24 | 0.283 | 0.283 | 0.283 | 0.283 | 0.00% | 4 | 2,070,000 | 585,810 |
| 2017-04-21 | 0.282 | 0.283 | 0.283 | 0.282 | +0.35% | 3 | 400,000 | 113,150 |
| 2017-04-20 | 0.281 | 0.282 | 0.283 | 0.281 | +0.36% | 8 | 1,020,000 | 287,790 |
| 2017-04-19 | 0.281 | 0.281 | 0.282 | 0.281 | 0.00% | 3 | 80,000 | 22,520 |
| 2017-04-18 | 0.281 | 0.281 | 0.281 | 0.281 | 0.00% | 3 | 1,440,000 | 404,640 |
| 2017-04-17 | 0.281 | 0.281 | 0.281 | 0.281 | 0.00% | 5 | 210,000 | 59,010 |
| 2017-04-14 | 0.281 | 0.281 | 0.281 | 0.28 | -0.35% | 12 | 1,170,000 | 328,220 |
| 2017-04-13 | 0.281 | 0.282 | 0.282 | 0.281 | +0.36% | 21 | 1,220,000 | 342,920 |
| 2017-04-12 | 0.282 | 0.281 | 0.282 | 0.281 | -0.35% | 9 | 21,980,000 | 6,176,650 |
| 2017-04-11 | 0.281 | 0.282 | 0.282 | 0.281 | +0.71% | 5 | 240,000 | 67,620 |
| 2017-04-10 | 0.28 | 0.28 | 0.281 | 0.28 | -0.36% | 8 | 340,000 | 95,260 |
| 2017-04-07 | 0.28 | 0.281 | 0.281 | 0.28 | +0.36% | 8 | 880,000 | 247,120 |
| 2017-04-06 | 0.281 | 0.28 | 0.281 | 0.28 | 0.00% | 3 | 630,000 | 176,980 |
| 2017-04-05 | 0.28 | 0.28 | 0.28 | 0.28 | +0.36% | 4 | 550,000 | 154,000 |
| 2017-04-04 | 0.279 | 0.279 | 0.281 | 0.278 | 0.00% | 24 | 38,780,000 | 10,858,280 |
| 2017-04-03 | 0.279 | 0.279 | 0.279 | 0.278 | +0.36% | 15 | 11,810,000 | 3,294,480 |
| 2017-03-31 | 0.279 | 0.278 | 0.279 | 0.278 | -0.36% | 4 | 650,000 | 180,710 |
| 2017-03-30 | 0.28 | 0.279 | 0.282 | 0.276 | +0.36% | 50 | 29,730,000 | 8,292,270 |
| 2017-03-29 | 0.276 | 0.278 | 0.279 | 0.274 | +0.72% | 47 | 16,550,000 | 4,555,640 |
| 2017-03-28 | 0.316 | 0.276 | 0.316 | 0.275 | -21.37% | 146 | 46,600,000 | 12,985,700 |
| 2017-03-27 | 0.338 | 0.351 | 0.365 | 0.338 | +1.45% | 23 | 830,000 | 294,410 |
| 2017-03-24 | 0.331 | 0.346 | 0.348 | 0.331 | +3.59% | 17 | 810,000 | 274,990 |
| 2017-03-23 | 0.334 | 0.334 | 0.335 | 0.334 | -1.76% | 3 | 230,000 | 77,020 |
| 2017-03-22 | 0.348 | 0.34 | 0.348 | 0.339 | +2.72% | 4 | 740,000 | 251,750 |
| 2017-03-21 | 0.334 | 0.331 | 0.335 | 0.33 | +0.30% | 12 | 240,000 | 79,900 |
| 2017-03-17 | 0.332 | 0.33 | 0.332 | 0.329 | -0.30% | 11 | 1,640,000 | 541,250 |
| 2017-03-16 | 0.337 | 0.331 | 0.34 | 0.331 | 0.00% | 5 | 60,000 | 20,150 |
| 2017-03-15 | 0.339 | 0.331 | 0.339 | 0.331 | -2.36% | 15 | 470,000 | 157,490 |
| 2017-03-14 | 0.358 | 0.339 | 0.358 | 0.33 | -0.59% | 127 | 9,100,000 | 3,082,260 |
| 2017-03-13 | 0.331 | 0.341 | 0.397 | 0.331 | +5.57% | 347 | 23,860,000 | 8,497,040 |
| 2017-03-10 | 0.249 | 0.323 | 0.339 | 0.247 | +28.69% | 142 | 6,010,000 | 1,854,210 |
| 2017-03-09 | 0.274 | 0.251 | 0.274 | 0.25 | -5.64% | 19 | 1,240,000 | 326,860 |
| 2017-03-07 | 0.267 | 0.266 | 0.27 | 0.266 | -2.21% | 6 | 110,000 | 29,370 |
| 2017-03-06 | 0.275 | 0.272 | 0.283 | 0.263 | -2.86% | 50 | 3,290,000 | 879,990 |
| 2017-03-03 | 0.283 | 0.28 | 0.283 | 0.28 | -1.75% | 3 | 60,000 | 16,830 |
| 2017-03-02 | 0.288 | 0.285 | 0.288 | 0.285 | 0.00% | 7 | 610,000 | 174,070 |
| 2017-03-01 | 0.28 | 0.285 | 0.29 | 0.28 | +4.40% | 10 | 180,000 | 50,860 |
| 2017-02-28 | 0.287 | 0.273 | 0.287 | 0.271 | -3.87% | 48 | 4,280,000 | 1,192,400 |
| 2017-02-27 | 0.299 | 0.284 | 0.299 | 0.284 | -0.35% | 21 | 740,000 | 212,350 |
| 2017-02-24 | 0.29 | 0.285 | 0.29 | 0.285 | -2.06% | 11 | 620,000 | 179,630 |
| 2017-02-22 | 0.305 | 0.291 | 0.312 | 0.291 | -4.28% | 18 | 780,000 | 229,610 |
| 2017-02-21 | 0.312 | 0.304 | 0.312 | 0.3 | -1.94% | 16 | 1,070,000 | 322,060 |
| 2017-02-20 | 0.301 | 0.31 | 0.317 | 0.301 | +2.99% | 18 | 1,510,000 | 469,840 |
| 2017-02-17 | 0.301 | 0.301 | 0.31 | 0.301 | -0.33% | 29 | 1,600,000 | 485,430 |
| 2017-02-16 | 0.304 | 0.302 | 0.317 | 0.296 | -0.98% | 32 | 390,000 | 118,620 |
| 2017-02-15 | 0.295 | 0.305 | 0.319 | 0.285 | +2.01% | 118 | 5,920,000 | 1,774,410 |
| 2017-02-14 | 0.299 | 0.299 | 0.31 | 0.285 | -0.33% | 24 | 820,000 | 237,760 |
| 2017-02-13 | 0.31 | 0.3 | 0.316 | 0.3 | -6.54% | 12 | 280,000 | 85,530 |
| 2017-02-10 | 0.295 | 0.321 | 0.321 | 0.291 | +8.08% | 53 | 3,430,000 | 1,066,620 |
| 2017-02-09 | 0.3 | 0.297 | 0.301 | 0.297 | +0.34% | 11 | 1,190,000 | 356,880 |
| 2017-02-08 | 0.296 | 0.296 | 0.301 | 0.296 | +1.02% | 30 | 3,500,000 | 1,038,880 |
| 2017-02-07 | 0.303 | 0.293 | 0.308 | 0.29 | -1.35% | 46 | 1,810,000 | 531,590 |
| 2017-02-06 | 0.294 | 0.297 | 0.31 | 0.291 | -4.19% | 42 | 1,080,000 | 321,690 |
| 2017-02-03 | 0.308 | 0.31 | 0.318 | 0.308 | +0.65% | 19 | 2,260,000 | 701,420 |
| 2017-02-02 | 0.309 | 0.308 | 0.31 | 0.307 | +0.33% | 18 | 1,630,000 | 502,870 |
| 2017-02-01 | 0.299 | 0.307 | 0.31 | 0.299 | +2.68% | 33 | 2,200,000 | 674,600 |
| 2017-01-31 | 0.298 | 0.299 | 0.3 | 0.296 | +1.70% | 9 | 700,000 | 209,780 |
| 2017-01-30 | 0.301 | 0.294 | 0.301 | 0.293 | 0.00% | 7 | 130,000 | 38,580 |
| 2017-01-27 | 0.29 | 0.294 | 0.305 | 0.29 | +0.34% | 70 | 9,280,000 | 2,765,890 |
| 2017-01-26 | 0.285 | 0.293 | 0.293 | 0.28 | +1.38% | 22 | 940,000 | 271,240 |
| 2017-01-25 | 0.294 | 0.289 | 0.3 | 0.275 | -1.70% | 135 | 25,330,000 | 7,104,750 |
| 2017-01-24 | 0.293 | 0.294 | 0.294 | 0.285 | +4.26% | 34 | 6,370,000 | 1,844,220 |
| 2017-01-23 | 0.29 | 0.282 | 0.293 | 0.282 | -2.76% | 24 | 480,000 | 138,000 |
| 2017-01-20 | 0.286 | 0.29 | 0.29 | 0.277 | +0.35% | 33 | 2,380,000 | 666,990 |
| 2017-01-19 | 0.289 | 0.289 | 0.29 | 0.281 | +1.76% | 34 | 860,000 | 245,720 |
| 2017-01-18 | 0.288 | 0.284 | 0.288 | 0.277 | -0.70% | 43 | 1,320,000 | 373,620 |
| 2017-01-17 | 0.29 | 0.286 | 0.299 | 0.28 | -3.05% | 77 | 11,340,000 | 3,235,350 |
| 2017-01-16 | 0.279 | 0.295 | 0.295 | 0.276 | +0.34% | 31 | 2,990,000 | 863,840 |
| 2017-01-13 | 0.297 | 0.294 | 0.3 | 0.285 | +1.03% | 31 | 10,540,000 | 3,011,690 |
| 2017-01-12 | 0.309 | 0.291 | 0.309 | 0.28 | -3.00% | 66 | 3,960,000 | 1,120,710 |
| 2017-01-11 | 0.319 | 0.3 | 0.319 | 0.3 | 0.00% | 5 | 50,000 | 15,430 |
| 2017-01-10 | 0.294 | 0.3 | 0.303 | 0.29 | +6.01% | 47 | 1,600,000 | 475,930 |
| 2017-01-09 | 0.282 | 0.283 | 0.29 | 0.28 | -1.05% | 34 | 2,220,000 | 640,410 |
| 2017-01-06 | 0.282 | 0.286 | 0.29 | 0.28 | 0.00% | 18 | 370,000 | 104,700 |
| 2017-01-05 | 0.283 | 0.286 | 0.286 | 0.279 | +2.14% | 23 | 1,080,000 | 302,680 |
| 2017-01-04 | 0.31 | 0.28 | 0.31 | 0.28 | -3.45% | 48 | 3,540,000 | 994,540 |
| 2017-01-03 | 0.313 | 0.29 | 0.313 | 0.281 | 0.00% | 52 | 1,860,000 | 536,940 |