Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-26 | 0.267 | 0.265 | 0.267 | 0.265 | -1.12% | 5 | 90,000 | 23,880 |
| 2017-12-25 | 0.279 | 0.268 | 0.279 | 0.268 | -3.25% | 15 | 250,000 | 68,740 |
| 2017-12-22 | 0.279 | 0.277 | 0.279 | 0.277 | -1.07% | 3 | 30,000 | 8,340 |
| 2017-12-20 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 2 | 20,000 | 5,600 |
| 2017-12-19 | 0.287 | 0.281 | 0.287 | 0.281 | -1.40% | 8 | 80,000 | 22,690 |
| 2017-12-13 | 0.289 | 0.285 | 0.289 | 0.285 | -1.72% | 5 | 50,000 | 14,350 |
| 2017-12-12 | 0.277 | 0.29 | 0.292 | 0.261 | +1.75% | 20 | 200,000 | 56,520 |
| 2017-12-01 | 0.285 | 0.285 | 0.285 | 0.285 | +1.79% | 1 | 10,000 | 2,850 |
| 2017-11-30 | 0.28 | 0.28 | 0.28 | 0.28 | +3.32% | 2 | 20,000 | 5,600 |
| 2017-11-28 | 0.277 | 0.271 | 0.28 | 0.271 | +1.12% | 5 | 570,000 | 159,460 |
| 2017-11-27 | 0.282 | 0.268 | 0.282 | 0.267 | +1.13% | 7 | 120,000 | 32,260 |
| 2017-11-24 | 0.275 | 0.265 | 0.275 | 0.265 | -3.99% | 4 | 40,000 | 10,890 |
| 2017-11-23 | 0.275 | 0.276 | 0.3 | 0.246 | -10.97% | 21 | 240,000 | 65,800 |
| 2017-11-22 | 0.294 | 0.31 | 0.31 | 0.292 | +9.93% | 15 | 370,000 | 112,290 |
| 2017-11-21 | 0.29 | 0.282 | 0.29 | 0.282 | -4.41% | 2 | 30,000 | 8,540 |
| 2017-11-20 | 0.295 | 0.295 | 0.295 | 0.295 | +6.12% | 1 | 40,000 | 11,800 |
| 2017-11-17 | 0.277 | 0.278 | 0.278 | 0.277 | +2.96% | 3 | 30,000 | 8,320 |
| 2017-11-16 | 0.265 | 0.27 | 0.28 | 0.265 | +5.88% | 5 | 60,000 | 16,280 |
| 2017-11-13 | 0.255 | 0.255 | 0.256 | 0.255 | -0.39% | 4 | 4,120,000 | 1,050,680 |
| 2017-11-07 | 0.268 | 0.256 | 0.268 | 0.256 | -3.76% | 2 | 20,000 | 5,240 |
| 2017-11-03 | 0.253 | 0.266 | 0.266 | 0.253 | +3.50% | 2 | 20,000 | 5,190 |
| 2017-11-02 | 0.257 | 0.257 | 0.257 | 0.255 | 0.00% | 6 | 60,000 | 15,360 |
| 2017-10-31 | 0.257 | 0.257 | 0.257 | 0.257 | -0.77% | 1 | 30,000 | 7,710 |
| 2017-10-26 | 0.271 | 0.259 | 0.271 | 0.257 | +1.57% | 4 | 40,000 | 10,460 |
| 2017-10-24 | 0.255 | 0.255 | 0.255 | 0.255 | -1.54% | 1 | 50,000 | 12,750 |
| 2017-10-23 | 0.259 | 0.259 | 0.259 | 0.259 | +1.17% | 1 | 10,000 | 2,590 |
| 2017-10-20 | 0.256 | 0.256 | 0.256 | 0.256 | -1.54% | 1 | 10,000 | 2,560 |
| 2017-10-19 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1 | 10,000 | 2,600 |
| 2017-10-17 | 0.26 | 0.26 | 0.261 | 0.26 | 0.00% | 3 | 70,000 | 18,210 |
| 2017-10-16 | 0.261 | 0.26 | 0.261 | 0.26 | -0.38% | 4 | 50,000 | 13,030 |
| 2017-10-13 | 0.261 | 0.261 | 0.261 | 0.261 | -5.43% | 1 | 10,000 | 2,610 |
| 2017-10-10 | 0.276 | 0.276 | 0.276 | 0.276 | -0.36% | 1 | 10,000 | 2,760 |
| 2017-10-09 | 0.279 | 0.277 | 0.279 | 0.277 | +0.36% | 2 | 20,000 | 5,560 |
| 2017-10-06 | 0.274 | 0.276 | 0.276 | 0.274 | +9.96% | 3 | 30,000 | 8,250 |
| 2017-10-05 | 0.251 | 0.251 | 0.251 | 0.251 | +0.80% | 3 | 30,000 | 7,530 |
| 2017-10-04 | 0.249 | 0.249 | 0.249 | 0.249 | -8.79% | 4 | 40,000 | 9,960 |
| 2017-10-02 | 0.273 | 0.273 | 0.273 | 0.273 | +1.49% | 1 | 10,000 | 2,730 |
| 2017-09-27 | 0.269 | 0.269 | 0.269 | 0.269 | +3.86% | 1 | 10,000 | 2,690 |
| 2017-09-26 | 0.272 | 0.259 | 0.272 | 0.25 | -4.07% | 16 | 1,260,000 | 315,650 |
| 2017-09-25 | 0.273 | 0.27 | 0.273 | 0.27 | 0.00% | 2 | 20,000 | 5,430 |
| 2017-09-21 | 0.272 | 0.27 | 0.272 | 0.27 | +0.75% | 2 | 20,000 | 5,420 |
| 2017-09-20 | 0.268 | 0.268 | 0.268 | 0.268 | +1.13% | 1 | 10,000 | 2,680 |
| 2017-09-19 | 0.265 | 0.265 | 0.267 | 0.265 | +0.76% | 3 | 30,000 | 7,970 |
| 2017-09-18 | 0.267 | 0.263 | 0.276 | 0.263 | +1.15% | 11 | 110,000 | 29,570 |
| 2017-09-15 | 0.25 | 0.26 | 0.26 | 0.25 | +0.39% | 3 | 100,000 | 25,100 |
| 2017-09-14 | 0.259 | 0.259 | 0.259 | 0.259 | -0.38% | 1 | 10,000 | 2,590 |
| 2017-09-13 | 0.246 | 0.26 | 0.26 | 0.246 | +0.39% | 5 | 570,000 | 148,050 |
| 2017-09-12 | 0.259 | 0.259 | 0.26 | 0.259 | +1.57% | 3 | 40,000 | 10,380 |
| 2017-09-11 | 0.246 | 0.255 | 0.255 | 0.241 | +3.24% | 4 | 40,000 | 9,960 |
| 2017-09-08 | 0.247 | 0.247 | 0.247 | 0.247 | -0.80% | 1 | 10,000 | 2,470 |
| 2017-09-07 | 0.24 | 0.249 | 0.249 | 0.24 | -1.97% | 2 | 80,000 | 19,290 |
| 2017-09-01 | 0.245 | 0.254 | 0.254 | 0.243 | +3.67% | 5 | 190,000 | 46,620 |
| 2017-08-31 | 0.278 | 0.245 | 0.278 | 0.245 | 0.00% | 6 | 70,000 | 17,520 |
| 2017-08-28 | 0.246 | 0.245 | 0.246 | 0.245 | -2.00% | 3 | 30,000 | 7,370 |
| 2017-08-25 | 0.247 | 0.25 | 0.25 | 0.247 | +5.04% | 3 | 50,000 | 12,410 |
| 2017-08-23 | 0.24 | 0.238 | 0.24 | 0.235 | -2.46% | 6 | 180,000 | 42,580 |
| 2017-08-22 | 0.244 | 0.244 | 0.244 | 0.244 | +4.27% | 1 | 10,000 | 2,440 |
| 2017-08-21 | 0.237 | 0.234 | 0.24 | 0.234 | +1.30% | 5 | 70,000 | 16,510 |
| 2017-08-18 | 0.237 | 0.231 | 0.237 | 0.231 | +0.43% | 4 | 40,000 | 9,330 |
| 2017-08-17 | 0.235 | 0.23 | 0.235 | 0.23 | -3.77% | 4 | 220,000 | 51,150 |
| 2017-08-16 | 0.239 | 0.239 | 0.239 | 0.239 | +1.70% | 1 | 10,000 | 2,390 |
| 2017-08-14 | 0.235 | 0.235 | 0.235 | 0.235 | -2.08% | 2 | 20,000 | 4,700 |
| 2017-08-11 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1 | 20,000 | 4,800 |
| 2017-08-10 | 0.235 | 0.241 | 0.242 | 0.235 | +4.33% | 5 | 90,000 | 21,590 |
| 2017-08-09 | 0.222 | 0.231 | 0.241 | 0.222 | +4.05% | 7 | 70,000 | 16,480 |
| 2017-08-08 | 0.249 | 0.222 | 0.254 | 0.222 | -10.48% | 16 | 310,000 | 75,000 |
| 2017-08-07 | 0.249 | 0.248 | 0.249 | 0.248 | -1.20% | 2 | 30,000 | 7,450 |
| 2017-08-04 | 0.251 | 0.251 | 0.251 | 0.251 | -1.95% | 1 | 300,000 | 75,300 |
| 2017-08-03 | 0.246 | 0.256 | 0.256 | 0.246 | -3.40% | 7 | 1,800,000 | 459,960 |
| 2017-07-31 | 0.264 | 0.265 | 0.265 | 0.264 | +1.92% | 2 | 30,000 | 7,940 |
| 2017-07-28 | 0.27 | 0.26 | 0.295 | 0.26 | -3.70% | 12 | 390,000 | 111,020 |
| 2017-07-27 | 0.24 | 0.27 | 0.27 | 0.24 | +21.08% | 19 | 400,000 | 105,170 |
| 2017-07-25 | 0.239 | 0.223 | 0.245 | 0.222 | -7.47% | 22 | 760,000 | 172,660 |
| 2017-07-24 | 0.241 | 0.241 | 0.241 | 0.241 | -6.59% | 1 | 10,000 | 2,410 |
| 2017-07-19 | 0.244 | 0.258 | 0.258 | 0.244 | +6.17% | 5 | 50,000 | 12,510 |
| 2017-07-17 | 0.243 | 0.243 | 0.243 | 0.242 | -6.54% | 5 | 240,000 | 58,300 |
| 2017-07-14 | 0.249 | 0.26 | 0.26 | 0.249 | +1.96% | 4 | 100,000 | 25,830 |
| 2017-07-13 | 0.25 | 0.255 | 0.255 | 0.249 | +14.86% | 4 | 40,000 | 10,080 |
| 2017-07-11 | 0.222 | 0.222 | 0.222 | 0.222 | -0.45% | 2 | 20,000 | 4,440 |
| 2017-07-07 | 0.222 | 0.223 | 0.225 | 0.21 | -2.19% | 5 | 60,000 | 13,200 |
| 2017-07-04 | 0.252 | 0.228 | 0.252 | 0.228 | -0.44% | 3 | 30,000 | 7,150 |
| 2017-07-03 | 0.249 | 0.229 | 0.25 | 0.229 | -4.18% | 4 | 50,000 | 12,080 |
| 2017-06-30 | 0.239 | 0.239 | 0.239 | 0.239 | +7.17% | 2 | 20,000 | 4,780 |
| 2017-06-28 | 0.223 | 0.223 | 0.223 | 0.223 | +1.36% | 1 | 10,000 | 2,230 |
| 2017-06-27 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 1 | 20,000 | 4,400 |
| 2017-06-21 | 0.217 | 0.215 | 0.217 | 0.215 | -2.27% | 9 | 90,000 | 19,410 |
| 2017-06-20 | 0.226 | 0.22 | 0.23 | 0.187 | -10.93% | 102 | 3,830,000 | 800,830 |
| 2017-06-19 | 0.245 | 0.247 | 0.247 | 0.245 | +0.82% | 2 | 40,000 | 9,820 |
| 2017-06-16 | 0.245 | 0.245 | 0.245 | 0.245 | +3.38% | 1 | 10,000 | 2,450 |
| 2017-06-14 | 0.246 | 0.237 | 0.287 | 0.23 | -17.71% | 23 | 360,000 | 88,520 |
| 2017-06-13 | 0.246 | 0.288 | 0.288 | 0.246 | -5.57% | 2 | 20,000 | 5,340 |
| 2017-06-06 | 0.304 | 0.305 | 0.305 | 0.304 | -4.09% | 5 | 70,000 | 21,340 |
| 2017-06-02 | 0.318 | 0.318 | 0.318 | 0.318 | +0.32% | 1 | 10,000 | 3,180 |
| 2017-06-01 | 0.317 | 0.317 | 0.317 | 0.317 | +2.59% | 1 | 10,000 | 3,170 |
| 2017-05-26 | 0.309 | 0.309 | 0.309 | 0.309 | 0.00% | 3 | 490,000 | 151,410 |
| 2017-05-25 | 0.309 | 0.309 | 0.31 | 0.309 | 0.00% | 8 | 2,490,000 | 769,510 |
| 2017-05-24 | 0.309 | 0.309 | 0.31 | 0.309 | 0.00% | 5 | 550,000 | 170,190 |
| 2017-05-22 | 0.308 | 0.309 | 0.309 | 0.308 | +0.32% | 12 | 3,580,000 | 1,104,640 |
| 2017-05-19 | 0.309 | 0.308 | 0.309 | 0.308 | 0.00% | 4 | 17,380,000 | 5,370,320 |
| 2017-05-16 | 0.308 | 0.308 | 0.308 | 0.307 | 0.00% | 4 | 470,000 | 144,450 |
| 2017-05-15 | 0.308 | 0.308 | 0.308 | 0.308 | 0.00% | 2 | 20,000 | 6,160 |
| 2017-05-12 | 0.308 | 0.308 | 0.308 | 0.308 | +0.98% | 4 | 270,000 | 83,160 |
| 2017-05-11 | 0.303 | 0.305 | 0.305 | 0.303 | +0.33% | 5 | 890,000 | 271,250 |
| 2017-05-10 | 0.304 | 0.304 | 0.304 | 0.304 | -0.98% | 1 | 50,000 | 15,200 |
| 2017-05-05 | 0.302 | 0.307 | 0.309 | 0.302 | +0.66% | 3 | 210,000 | 63,740 |
| 2017-05-04 | 0.304 | 0.305 | 0.305 | 0.302 | 0.00% | 8 | 460,000 | 139,670 |
| 2017-05-03 | 0.305 | 0.305 | 0.305 | 0.305 | -0.97% | 1 | 100,000 | 30,500 |
| 2017-04-28 | 0.307 | 0.308 | 0.308 | 0.307 | +0.33% | 27 | 28,510,000 | 8,752,710 |
| 2017-04-27 | 0.308 | 0.307 | 0.309 | 0.307 | 0.00% | 7 | 5,150,000 | 1,586,130 |
| 2017-04-26 | 0.307 | 0.307 | 0.307 | 0.307 | 0.00% | 6 | 3,890,000 | 1,194,230 |
| 2017-04-25 | 0.307 | 0.307 | 0.307 | 0.307 | 0.00% | 2 | 110,000 | 33,770 |
| 2017-04-24 | 0.307 | 0.307 | 0.307 | 0.307 | -0.32% | 2 | 280,000 | 85,960 |
| 2017-04-21 | 0.306 | 0.308 | 0.308 | 0.306 | +0.65% | 9 | 670,000 | 205,690 |
| 2017-04-20 | 0.306 | 0.306 | 0.306 | 0.306 | +0.33% | 3 | 530,000 | 162,180 |
| 2017-04-19 | 0.305 | 0.305 | 0.306 | 0.305 | 0.00% | 5 | 280,000 | 85,550 |
| 2017-04-18 | 0.305 | 0.305 | 0.305 | 0.305 | +0.33% | 6 | 3,340,000 | 1,018,700 |
| 2017-04-17 | 0.305 | 0.304 | 0.305 | 0.304 | 0.00% | 13 | 5,990,000 | 1,822,020 |
| 2017-04-14 | 0.305 | 0.304 | 0.305 | 0.304 | -0.33% | 13 | 5,230,000 | 1,594,570 |
| 2017-04-13 | 0.305 | 0.305 | 0.306 | 0.305 | 0.00% | 9 | 2,390,000 | 728,960 |
| 2017-04-12 | 0.306 | 0.305 | 0.306 | 0.305 | 0.00% | 10 | 15,280,000 | 4,660,600 |
| 2017-04-11 | 0.305 | 0.305 | 0.305 | 0.305 | +0.33% | 7 | 410,000 | 125,050 |
| 2017-04-10 | 0.304 | 0.304 | 0.305 | 0.304 | -0.33% | 9 | 280,000 | 85,190 |
| 2017-04-07 | 0.304 | 0.305 | 0.305 | 0.304 | +0.33% | 16 | 1,920,000 | 585,170 |
| 2017-04-06 | 0.305 | 0.304 | 0.305 | 0.304 | 0.00% | 5 | 100,000 | 30,410 |
| 2017-04-05 | 0.305 | 0.304 | 0.305 | 0.304 | 0.00% | 8 | 680,000 | 206,740 |
| 2017-04-04 | 0.303 | 0.304 | 0.304 | 0.303 | +0.66% | 14 | 550,000 | 166,700 |
| 2017-04-03 | 0.302 | 0.302 | 0.306 | 0.302 | +0.33% | 27 | 3,780,000 | 1,145,560 |
| 2017-03-31 | 0.302 | 0.301 | 0.302 | 0.301 | -0.66% | 16 | 1,290,000 | 388,320 |
| 2017-03-30 | 0.299 | 0.303 | 0.303 | 0.299 | +0.33% | 10 | 3,260,000 | 984,520 |
| 2017-03-29 | 0.299 | 0.302 | 0.302 | 0.298 | 0.00% | 12 | 4,240,000 | 1,265,610 |
| 2017-03-28 | 0.32 | 0.302 | 0.32 | 0.291 | -15.64% | 97 | 37,230,000 | 11,187,670 |
| 2017-03-27 | 0.346 | 0.358 | 0.359 | 0.344 | +3.47% | 26 | 4,150,000 | 1,482,970 |
| 2017-03-24 | 0.33 | 0.346 | 0.346 | 0.33 | +3.28% | 26 | 3,470,000 | 1,177,250 |
| 2017-03-23 | 0.33 | 0.335 | 0.335 | 0.33 | +1.21% | 16 | 1,430,000 | 473,470 |
| 2017-03-22 | 0.334 | 0.331 | 0.334 | 0.331 | 0.00% | 3 | 30,000 | 9,970 |
| 2017-03-21 | 0.334 | 0.331 | 0.335 | 0.331 | -0.30% | 9 | 170,000 | 56,570 |
| 2017-03-20 | 0.331 | 0.332 | 0.332 | 0.33 | +0.61% | 8 | 260,000 | 85,880 |
| 2017-03-17 | 0.331 | 0.33 | 0.331 | 0.33 | 0.00% | 7 | 970,000 | 320,120 |
| 2017-03-16 | 0.339 | 0.33 | 0.339 | 0.33 | -0.30% | 11 | 300,000 | 99,150 |
| 2017-03-15 | 0.34 | 0.331 | 0.34 | 0.331 | -2.65% | 22 | 420,000 | 139,210 |
| 2017-03-14 | 0.354 | 0.34 | 0.354 | 0.327 | -2.86% | 90 | 2,460,000 | 825,880 |
| 2017-03-13 | 0.335 | 0.35 | 0.41 | 0.335 | +12.90% | 269 | 20,120,000 | 7,130,970 |
| 2017-03-10 | 0.259 | 0.31 | 0.333 | 0.25 | +29.17% | 91 | 6,880,000 | 2,083,460 |
| 2017-03-09 | 0.261 | 0.24 | 0.261 | 0.239 | -9.77% | 19 | 910,000 | 229,810 |
| 2017-03-07 | 0.269 | 0.266 | 0.269 | 0.252 | -1.85% | 15 | 210,000 | 55,310 |
| 2017-03-06 | 0.27 | 0.271 | 0.273 | 0.27 | 0.00% | 7 | 70,000 | 18,990 |
| 2017-03-03 | 0.278 | 0.271 | 0.278 | 0.26 | -2.87% | 8 | 180,000 | 47,400 |
| 2017-03-02 | 0.285 | 0.279 | 0.285 | 0.279 | -0.36% | 2 | 20,000 | 5,640 |
| 2017-03-01 | 0.275 | 0.28 | 0.282 | 0.275 | +4.48% | 4 | 40,000 | 11,170 |
| 2017-02-28 | 0.269 | 0.268 | 0.279 | 0.264 | -3.25% | 23 | 290,000 | 78,170 |
| 2017-02-27 | 0.287 | 0.277 | 0.293 | 0.27 | -0.72% | 25 | 300,000 | 84,910 |
| 2017-02-24 | 0.293 | 0.279 | 0.293 | 0.254 | -5.42% | 37 | 1,310,000 | 345,740 |
| 2017-02-22 | 0.296 | 0.295 | 0.3 | 0.29 | 0.00% | 16 | 220,000 | 65,080 |
| 2017-02-21 | 0.31 | 0.295 | 0.31 | 0.295 | -4.84% | 20 | 440,000 | 131,730 |
| 2017-02-20 | 0.302 | 0.31 | 0.319 | 0.302 | +3.33% | 34 | 3,200,000 | 992,530 |
| 2017-02-17 | 0.303 | 0.3 | 0.303 | 0.293 | -1.64% | 22 | 440,000 | 130,590 |
| 2017-02-16 | 0.301 | 0.305 | 0.305 | 0.301 | +4.45% | 8 | 140,000 | 42,620 |
| 2017-02-15 | 0.304 | 0.292 | 0.308 | 0.292 | -4.58% | 7 | 110,000 | 32,780 |
| 2017-02-14 | 0.311 | 0.306 | 0.313 | 0.301 | -1.61% | 15 | 180,000 | 55,500 |
| 2017-02-13 | 0.31 | 0.311 | 0.311 | 0.31 | -1.27% | 6 | 70,000 | 21,710 |
| 2017-02-10 | 0.299 | 0.315 | 0.316 | 0.298 | +5.70% | 24 | 330,000 | 101,100 |
| 2017-02-09 | 0.298 | 0.298 | 0.298 | 0.295 | +0.34% | 4 | 120,000 | 35,580 |
| 2017-02-08 | 0.297 | 0.297 | 0.297 | 0.297 | +0.34% | 3 | 30,000 | 8,910 |
| 2017-02-07 | 0.3 | 0.296 | 0.302 | 0.292 | -1.00% | 13 | 380,000 | 111,720 |
| 2017-02-06 | 0.302 | 0.299 | 0.302 | 0.292 | -2.29% | 8 | 100,000 | 29,950 |
| 2017-02-03 | 0.306 | 0.306 | 0.308 | 0.306 | +0.33% | 6 | 120,000 | 36,800 |
| 2017-02-02 | 0.296 | 0.305 | 0.305 | 0.296 | +0.66% | 11 | 290,000 | 88,300 |
| 2017-02-01 | 0.284 | 0.303 | 0.305 | 0.284 | +3.41% | 22 | 5,330,000 | 1,616,090 |
| 2017-01-31 | 0.29 | 0.293 | 0.293 | 0.285 | -0.34% | 5 | 140,000 | 40,560 |
| 2017-01-30 | 0.294 | 0.294 | 0.294 | 0.294 | 0.00% | 1 | 50,000 | 14,700 |
| 2017-01-27 | 0.287 | 0.294 | 0.294 | 0.281 | +1.03% | 11 | 210,000 | 59,910 |
| 2017-01-26 | 0.281 | 0.291 | 0.291 | 0.281 | -1.69% | 6 | 240,000 | 68,220 |
| 2017-01-25 | 0.287 | 0.296 | 0.296 | 0.285 | -1.00% | 17 | 830,000 | 237,230 |
| 2017-01-24 | 0.289 | 0.299 | 0.299 | 0.282 | -0.33% | 18 | 2,640,000 | 777,970 |
| 2017-01-23 | 0.29 | 0.3 | 0.303 | 0.289 | -1.64% | 19 | 620,000 | 184,420 |
| 2017-01-20 | 0.308 | 0.305 | 0.31 | 0.288 | +6.64% | 16 | 2,310,000 | 672,460 |
| 2017-01-19 | 0.281 | 0.286 | 0.3 | 0.281 | 0.00% | 12 | 360,000 | 104,450 |
| 2017-01-18 | 0.286 | 0.286 | 0.286 | 0.286 | +0.70% | 2 | 20,000 | 5,720 |
| 2017-01-17 | 0.291 | 0.284 | 0.291 | 0.275 | -1.05% | 22 | 380,000 | 106,600 |
| 2017-01-16 | 0.298 | 0.287 | 0.3 | 0.279 | -1.71% | 16 | 520,000 | 150,550 |
| 2017-01-13 | 0.292 | 0.292 | 0.299 | 0.292 | +2.46% | 9 | 170,000 | 50,280 |
| 2017-01-12 | 0.284 | 0.285 | 0.306 | 0.275 | -5.00% | 45 | 1,050,000 | 301,820 |
| 2017-01-11 | 0.305 | 0.3 | 0.313 | 0.3 | -1.64% | 12 | 430,000 | 130,170 |
| 2017-01-10 | 0.299 | 0.305 | 0.305 | 0.299 | +5.17% | 16 | 550,000 | 164,950 |
| 2017-01-09 | 0.282 | 0.29 | 0.299 | 0.271 | -3.01% | 48 | 1,450,000 | 405,810 |
| 2017-01-06 | 0.298 | 0.299 | 0.299 | 0.298 | +3.46% | 2 | 30,000 | 8,950 |
| 2017-01-05 | 0.295 | 0.289 | 0.295 | 0.28 | -0.34% | 11 | 170,000 | 48,550 |
| 2017-01-04 | 0.305 | 0.29 | 0.305 | 0.281 | -4.92% | 36 | 580,000 | 170,770 |
| 2017-01-03 | 0.305 | 0.305 | 0.305 | 0.301 | 0.00% | 8 | 90,000 | 27,290 |