Сахалинэнерго
SLEN
3.335 ₽ +1.06% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.305 | 4.3 | 4.305 | 4.3 | -0.35% | 12 | 16,000 | 68,832 |
| 2018-12-28 | 4.285 | 4.315 | 4.315 | 4.275 | -0.35% | 6 | 6,000 | 25,728 |
| 2018-12-27 | 4.31 | 4.33 | 4.335 | 4.275 | +1.88% | 23 | 18,500 | 79,808 |
| 2018-12-26 | 4.205 | 4.25 | 4.38 | 4.205 | +2.16% | 18 | 12,300 | 52,590 |
| 2018-12-25 | 4.085 | 4.16 | 4.275 | 4.035 | +0.36% | 58 | 38,000 | 157,397 |
| 2018-12-24 | 4.165 | 4.145 | 4.35 | 4.04 | -0.60% | 27 | 27,100 | 112,704 |
| 2018-12-21 | 4.235 | 4.17 | 4.265 | 4.04 | -1.77% | 27 | 18,800 | 78,658 |
| 2018-12-20 | 4.25 | 4.245 | 4.25 | 4.245 | +0.12% | 2 | 3,300 | 14,012 |
| 2018-12-19 | 4.265 | 4.24 | 4.36 | 4.18 | +0.95% | 16 | 15,000 | 64,852 |
| 2018-12-18 | 4.17 | 4.2 | 4.295 | 4.165 | -1.18% | 15 | 13,400 | 56,397 |
| 2018-12-17 | 4.18 | 4.25 | 4.25 | 4.18 | +1.19% | 11 | 3,500 | 14,756 |
| 2018-12-14 | 4.345 | 4.2 | 4.36 | 4.2 | -2.21% | 17 | 24,000 | 104,150 |
| 2018-12-13 | 4.215 | 4.295 | 4.3 | 4.185 | +0.94% | 31 | 21,000 | 89,110 |
| 2018-12-12 | 4.345 | 4.255 | 4.345 | 4.17 | -0.23% | 14 | 4,400 | 18,398 |
| 2018-12-11 | 4.27 | 4.265 | 4.27 | 4.265 | 0.00% | 2 | 600 | 2,561 |
| 2018-12-10 | 4.215 | 4.265 | 4.345 | 4.19 | -2.18% | 41 | 15,600 | 66,207 |
| 2018-12-07 | 4.295 | 4.36 | 4.395 | 4.215 | +1.75% | 68 | 33,800 | 145,974 |
| 2018-12-06 | 4.255 | 4.285 | 4.35 | 4.215 | -1.72% | 52 | 42,200 | 179,688 |
| 2018-12-05 | 4.41 | 4.36 | 4.415 | 4.275 | -0.46% | 16 | 9,600 | 41,361 |
| 2018-12-04 | 4.325 | 4.38 | 4.39 | 4.31 | -0.34% | 23 | 23,200 | 100,735 |
| 2018-12-03 | 4.54 | 4.395 | 4.6 | 4.3 | -6.29% | 207 | 190,400 | 843,652 |
| 2018-11-30 | 4.515 | 4.69 | 4.97 | 4.505 | +3.88% | 216 | 261,800 | 1,211,440 |
| 2018-11-29 | 4.505 | 4.515 | 4.555 | 4.445 | -1.10% | 16 | 6,400 | 28,747 |
| 2018-11-28 | 4.655 | 4.565 | 4.695 | 4.455 | -1.83% | 59 | 69,100 | 313,548 |
| 2018-11-27 | 4.745 | 4.65 | 4.745 | 4.555 | -0.53% | 34 | 13,000 | 60,160 |
| 2018-11-26 | 4.49 | 4.675 | 4.745 | 4.385 | +4.12% | 97 | 88,800 | 400,895 |
| 2018-11-23 | 4.695 | 4.49 | 4.715 | 4.335 | -3.34% | 84 | 71,400 | 321,052 |
| 2018-11-22 | 4.99 | 4.645 | 5 | 4.5 | -4.23% | 192 | 152,700 | 711,755 |
| 2018-11-21 | 4.905 | 4.85 | 5.19 | 4.635 | +2.32% | 692 | 760,800 | 3,749,223 |
| 2018-11-20 | 4.395 | 4.74 | 5.1 | 4.35 | +7.97% | 1092 | 1,200,000 | 5,605,938 |
| 2018-11-19 | 4.09 | 4.39 | 4.76 | 3.95 | +8.53% | 757 | 912,200 | 3,907,846 |
| 2018-11-16 | 4.1 | 4.045 | 4.175 | 3.9 | -3.11% | 80 | 67,800 | 271,970 |
| 2018-11-15 | 4.365 | 4.175 | 4.39 | 4.01 | -4.46% | 137 | 314,200 | 1,286,360 |
| 2018-11-14 | 3.89 | 4.37 | 5.235 | 3.89 | +13.65% | 606 | 677,100 | 3,129,557 |
| 2018-11-13 | 3.9 | 3.845 | 3.9 | 3.845 | -2.29% | 31 | 131,700 | 507,047 |
| 2018-11-09 | 3.955 | 3.935 | 3.955 | 3.935 | +0.77% | 2 | 600 | 2,363 |
| 2018-11-07 | 3.905 | 3.905 | 3.905 | 3.905 | +0.13% | 1 | 1,000 | 3,905 |
| 2018-11-06 | 3.98 | 3.9 | 3.99 | 3.805 | -1.76% | 25 | 31,000 | 120,341 |
| 2018-11-02 | 3.98 | 3.97 | 4.055 | 3.97 | -1.24% | 16 | 8,600 | 34,200 |
| 2018-11-01 | 3.985 | 4.02 | 4.02 | 3.985 | -0.25% | 2 | 600 | 2,409 |
| 2018-10-31 | 3.97 | 4.03 | 4.07 | 3.94 | 0.00% | 17 | 8,900 | 35,951 |
| 2018-10-30 | 3.98 | 4.03 | 4.03 | 3.97 | +0.75% | 8 | 1,300 | 5,206 |
| 2018-10-29 | 3.92 | 4 | 4.07 | 3.92 | +2.04% | 5 | 700 | 2,801 |
| 2018-10-26 | 4.1 | 3.92 | 4.1 | 3.92 | -6.00% | 55 | 38,700 | 154,236 |
| 2018-10-25 | 4.24 | 4.17 | 4.24 | 4.06 | -3.02% | 17 | 10,400 | 43,131 |
| 2018-10-24 | 4.09 | 4.3 | 4.32 | 3.98 | +1.90% | 40 | 14,400 | 58,939 |
| 2018-10-23 | 4.23 | 4.22 | 4.24 | 3.95 | +1.44% | 44 | 22,100 | 90,237 |
| 2018-10-22 | 4.23 | 4.16 | 4.23 | 4.06 | -1.42% | 34 | 28,100 | 115,612 |
| 2018-10-19 | 4.25 | 4.22 | 4.3 | 4.22 | -2.54% | 11 | 4,100 | 17,339 |
| 2018-10-18 | 4.36 | 4.33 | 4.36 | 4.22 | -0.69% | 19 | 3,400 | 14,491 |
| 2018-10-17 | 4.39 | 4.36 | 4.43 | 4.3 | +0.46% | 7 | 700 | 3,056 |
| 2018-10-16 | 4.28 | 4.34 | 4.34 | 4.27 | -0.46% | 7 | 700 | 3,011 |
| 2018-10-15 | 4.29 | 4.36 | 4.4 | 4.11 | -1.80% | 26 | 22,100 | 93,880 |
| 2018-10-12 | 4.37 | 4.44 | 4.44 | 4.37 | -0.22% | 2 | 200 | 881 |
| 2018-10-11 | 4.36 | 4.45 | 4.5 | 4 | -0.22% | 137 | 81,300 | 356,508 |
| 2018-10-10 | 4.43 | 4.46 | 4.46 | 4.43 | +0.22% | 8 | 15,000 | 66,578 |
| 2018-10-09 | 4.31 | 4.45 | 4.45 | 4.31 | +3.01% | 16 | 15,600 | 68,418 |
| 2018-10-08 | 4.27 | 4.32 | 4.32 | 4.22 | -0.23% | 7 | 3,200 | 13,627 |
| 2018-10-05 | 4.23 | 4.33 | 4.33 | 4.2 | +0.23% | 5 | 1,400 | 6,036 |
| 2018-10-04 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 5 | 5,500 | 23,760 |
| 2018-10-03 | 4.3 | 4.32 | 4.45 | 4.2 | -2.92% | 43 | 19,400 | 83,293 |
| 2018-10-02 | 4.31 | 4.45 | 4.45 | 4.31 | 0.00% | 4 | 1,500 | 6,637 |
| 2018-10-01 | 4.45 | 4.45 | 4.45 | 4.45 | +0.68% | 1 | 100 | 445 |
| 2018-09-28 | 4.47 | 4.42 | 4.47 | 4.28 | +0.23% | 9 | 3,200 | 13,867 |
| 2018-09-27 | 4.26 | 4.41 | 4.45 | 4.2 | +0.68% | 44 | 7,700 | 33,297 |
| 2018-09-26 | 4.33 | 4.38 | 4.38 | 4.24 | -0.90% | 22 | 4,200 | 17,910 |
| 2018-09-25 | 4.44 | 4.42 | 4.45 | 4.34 | +0.23% | 8 | 1,500 | 6,644 |
| 2018-09-24 | 4.28 | 4.41 | 4.42 | 4.27 | -0.45% | 22 | 21,400 | 93,288 |
| 2018-09-21 | 4.26 | 4.43 | 4.43 | 4.26 | +2.31% | 21 | 9,100 | 39,925 |
| 2018-09-20 | 4.27 | 4.33 | 4.38 | 3.72 | -0.23% | 79 | 65,900 | 270,754 |
| 2018-09-19 | 4.32 | 4.34 | 4.41 | 4.2 | -0.91% | 45 | 24,100 | 105,108 |
| 2018-09-18 | 4.5 | 4.38 | 4.5 | 4.31 | -2.67% | 31 | 23,100 | 100,571 |
| 2018-09-17 | 4.6 | 4.5 | 4.75 | 4.5 | -3.02% | 24 | 8,700 | 39,735 |
| 2018-09-14 | 4.79 | 4.64 | 4.85 | 4.58 | -2.73% | 13 | 3,800 | 17,662 |
| 2018-09-13 | 4.68 | 4.77 | 4.78 | 4.67 | -0.63% | 11 | 14,400 | 67,932 |
| 2018-09-12 | 4.77 | 4.8 | 5.2 | 4.62 | -3.23% | 34 | 49,300 | 236,432 |
| 2018-09-11 | 4.99 | 4.96 | 5.12 | 4.7 | -0.20% | 42 | 47,500 | 233,287 |
| 2018-09-10 | 5.38 | 4.97 | 5.38 | 4.78 | +1.22% | 23 | 9,000 | 44,207 |
| 2018-09-07 | 5.08 | 4.91 | 5.15 | 4.78 | -0.41% | 25 | 21,900 | 109,720 |
| 2018-09-06 | 4.98 | 4.93 | 5.21 | 4.73 | +0.82% | 43 | 37,200 | 183,864 |
| 2018-09-05 | 4.96 | 4.89 | 4.96 | 4.68 | +2.09% | 17 | 11,600 | 56,030 |
| 2018-09-04 | 4.88 | 4.79 | 4.98 | 4.66 | +0.84% | 21 | 15,500 | 74,115 |
| 2018-09-03 | 4.63 | 4.75 | 4.87 | 4.6 | +3.49% | 39 | 33,300 | 155,119 |
| 2018-08-31 | 4.6 | 4.59 | 4.6 | 4.4 | +0.44% | 13 | 9,100 | 40,681 |
| 2018-08-30 | 4.5 | 4.57 | 4.61 | 4.45 | +2.24% | 24 | 9,900 | 44,685 |
| 2018-08-29 | 4.46 | 4.47 | 4.57 | 4.45 | -2.61% | 34 | 20,700 | 93,992 |
| 2018-08-28 | 4.61 | 4.59 | 4.63 | 4.59 | -0.86% | 12 | 9,500 | 43,801 |
| 2018-08-27 | 4.65 | 4.63 | 4.86 | 4.54 | -4.54% | 48 | 38,600 | 178,512 |
| 2018-08-24 | 4.69 | 4.85 | 5 | 4.61 | -0.41% | 60 | 26,800 | 130,581 |
| 2018-08-23 | 4.43 | 4.87 | 5 | 4.43 | +7.03% | 85 | 86,600 | 417,110 |
| 2018-08-22 | 4.2 | 4.55 | 5.1 | 4.19 | -1.09% | 76 | 31,200 | 141,576 |
| 2018-08-21 | 4.44 | 4.6 | 4.6 | 4.31 | +5.50% | 61 | 114,000 | 510,958 |
| 2018-08-20 | 4.44 | 4.36 | 4.44 | 4.25 | +4.31% | 25 | 13,600 | 58,669 |
| 2018-08-17 | 4.37 | 4.18 | 4.48 | 4.18 | -6.28% | 17 | 11,000 | 47,982 |
| 2018-08-16 | 4.3 | 4.46 | 4.46 | 4.21 | +3.72% | 56 | 19,700 | 85,589 |
| 2018-08-15 | 4.14 | 4.3 | 4.4 | 4.1 | +3.37% | 70 | 34,700 | 144,614 |
| 2018-08-14 | 3.99 | 4.16 | 4.19 | 3.99 | +5.58% | 54 | 30,800 | 125,607 |
| 2018-08-13 | 3.81 | 3.94 | 3.94 | 3.81 | +2.34% | 31 | 26,400 | 103,129 |
| 2018-08-10 | 3.98 | 3.85 | 4.03 | 3.8 | -1.53% | 44 | 11,500 | 44,296 |
| 2018-08-09 | 3.98 | 3.91 | 3.98 | 3.89 | -1.01% | 23 | 12,300 | 48,294 |
| 2018-08-08 | 4.2 | 3.95 | 4.2 | 3.93 | -5.95% | 65 | 43,100 | 172,105 |
| 2018-08-07 | 4.12 | 4.2 | 4.25 | 4.01 | +2.19% | 44 | 17,300 | 71,796 |
| 2018-08-06 | 4.28 | 4.11 | 4.28 | 4.09 | -3.52% | 46 | 32,100 | 133,569 |
| 2018-08-03 | 4.37 | 4.26 | 4.37 | 4.12 | -0.47% | 51 | 40,900 | 171,412 |
| 2018-08-02 | 4.39 | 4.28 | 4.47 | 4.28 | -2.95% | 27 | 10,500 | 45,921 |
| 2018-08-01 | 4.43 | 4.41 | 4.48 | 4.19 | -1.56% | 75 | 45,700 | 194,884 |
| 2018-07-31 | 4.34 | 4.48 | 4.57 | 4.2 | +1.59% | 127 | 55,000 | 236,492 |
| 2018-07-30 | 4.38 | 4.41 | 4.5 | 4.21 | -3.71% | 110 | 83,000 | 360,969 |
| 2018-07-27 | 4.59 | 4.58 | 4.83 | 4.46 | -0.43% | 98 | 61,400 | 285,453 |
| 2018-07-26 | 4.86 | 4.6 | 4.94 | 4.6 | -4.17% | 38 | 30,300 | 141,892 |
| 2018-07-25 | 4.99 | 4.8 | 5.47 | 4.48 | -2.04% | 438 | 469,100 | 2,323,392 |
| 2018-07-24 | 4.66 | 4.9 | 4.99 | 4.58 | +5.15% | 265 | 154,100 | 748,330 |
| 2018-07-23 | 3.95 | 4.66 | 4.79 | 3.95 | +6.39% | 141 | 105,400 | 463,148 |
| 2018-07-20 | 4.71 | 4.38 | 5.42 | 4.29 | -8.94% | 347 | 451,500 | 2,165,908 |
| 2018-07-19 | 5.17 | 4.81 | 5.45 | 4.52 | -7.50% | 255 | 191,100 | 944,903 |
| 2018-07-18 | 4.75 | 5.2 | 5.59 | 4.55 | +9.47% | 406 | 576,200 | 3,032,590 |
| 2018-07-17 | 4.34 | 4.75 | 5.24 | 3.98 | +13.37% | 507 | 639,000 | 2,974,744 |
| 2018-07-16 | 3.98 | 4.19 | 4.27 | 3.98 | +7.44% | 83 | 106,000 | 432,165 |
| 2018-07-13 | 4.4 | 3.9 | 4.41 | 3.9 | -6.02% | 287 | 310,500 | 1,287,596 |
| 2018-07-12 | 3.53 | 4.15 | 4.29 | 3.53 | +17.56% | 284 | 325,500 | 1,304,732 |
| 2018-07-11 | 3.35 | 3.53 | 3.95 | 3.35 | +2.32% | 319 | 111,500 | 405,699 |
| 2018-07-10 | 3.36 | 3.45 | 3.45 | 3.35 | +1.47% | 12 | 8,500 | 28,971 |
| 2018-07-09 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 4 | 1,400 | 4,760 |
| 2018-07-06 | 3.4 | 3.4 | 3.4 | 3.4 | +1.49% | 1 | 300 | 1,020 |
| 2018-07-05 | 3.55 | 3.35 | 3.55 | 3.35 | -2.33% | 10 | 8,800 | 29,593 |
| 2018-07-04 | 3.47 | 3.43 | 3.47 | 3.3 | 0.00% | 25 | 13,300 | 45,319 |
| 2018-07-03 | 3.37 | 3.43 | 3.65 | 3.37 | +2.69% | 64 | 32,000 | 111,263 |
| 2018-07-02 | 3.33 | 3.34 | 3.4 | 3.33 | +0.30% | 17 | 7,200 | 24,172 |
| 2018-06-29 | 3.27 | 3.33 | 3.33 | 3.27 | 0.00% | 6 | 2,200 | 7,288 |
| 2018-06-28 | 3.36 | 3.33 | 3.36 | 3.28 | +2.15% | 17 | 5,400 | 17,888 |
| 2018-06-27 | 3.23 | 3.26 | 3.34 | 3.2 | -0.61% | 43 | 27,900 | 91,979 |
| 2018-06-26 | 3.34 | 3.28 | 3.34 | 3.24 | +1.86% | 36 | 19,700 | 64,652 |
| 2018-06-25 | 3.17 | 3.22 | 3.36 | 3.17 | +2.55% | 62 | 41,700 | 136,041 |
| 2018-06-22 | 3.09 | 3.14 | 3.23 | 3.05 | +1.29% | 92 | 61,700 | 193,308 |
| 2018-06-21 | 3.16 | 3.1 | 3.16 | 3.03 | -1.90% | 42 | 26,300 | 81,664 |
| 2018-06-20 | 3.18 | 3.16 | 3.19 | 3 | +0.64% | 51 | 77,900 | 241,073 |
| 2018-06-19 | 3.15 | 3.14 | 3.24 | 3.1 | +0.96% | 27 | 21,600 | 68,797 |
| 2018-06-18 | 3.1 | 3.11 | 3.17 | 3.1 | 0.00% | 23 | 16,700 | 52,537 |
| 2018-06-15 | 3.09 | 3.11 | 3.11 | 3 | -0.32% | 28 | 23,500 | 71,121 |
| 2018-06-14 | 3.18 | 3.12 | 3.19 | 3.12 | 0.00% | 13 | 4,000 | 12,676 |
| 2018-06-13 | 3.21 | 3.12 | 3.26 | 3 | -4.29% | 70 | 55,200 | 174,407 |
| 2018-06-11 | 3.34 | 3.26 | 3.34 | 3.18 | -2.69% | 34 | 16,300 | 52,766 |
| 2018-06-09 | 3.4 | 3.35 | 3.4 | 3.3 | -0.30% | 19 | 5,400 | 17,964 |
| 2018-06-08 | 3.45 | 3.36 | 3.45 | 3.25 | -2.04% | 105 | 51,500 | 170,410 |
| 2018-06-07 | 3.52 | 3.43 | 3.52 | 3.4 | -2.28% | 37 | 24,400 | 83,307 |
| 2018-06-06 | 3.59 | 3.51 | 3.59 | 3.42 | -0.57% | 50 | 27,600 | 95,667 |
| 2018-06-05 | 3.72 | 3.53 | 3.74 | 3.41 | -4.59% | 133 | 215,100 | 750,571 |
| 2018-06-04 | 3.84 | 3.7 | 3.84 | 3.6 | -1.07% | 62 | 86,500 | 317,263 |
| 2018-06-01 | 3.74 | 3.74 | 3.89 | 3.7 | -1.06% | 42 | 18,900 | 71,358 |
| 2018-05-31 | 3.84 | 3.78 | 3.84 | 3.71 | -0.53% | 9 | 1,300 | 4,896 |
| 2018-05-29 | 3.79 | 3.8 | 3.83 | 3.79 | 0.00% | 10 | 11,800 | 44,952 |
| 2018-05-28 | 3.79 | 3.8 | 3.8 | 3.79 | +0.26% | 2 | 300 | 1,138 |
| 2018-05-25 | 3.75 | 3.79 | 3.79 | 3.75 | 0.00% | 7 | 1,400 | 5,284 |
| 2018-05-24 | 3.8 | 3.79 | 3.84 | 3.66 | 0.00% | 48 | 136,700 | 511,726 |
| 2018-05-23 | 3.81 | 3.79 | 3.81 | 3.7 | -1.04% | 15 | 4,400 | 16,419 |
| 2018-05-22 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | 1 | 100 | 383 |
| 2018-05-21 | 3.8 | 3.87 | 3.87 | 3.79 | -0.26% | 5 | 1,300 | 4,943 |
| 2018-05-18 | 3.79 | 3.88 | 3.88 | 3.79 | +0.26% | 12 | 3,000 | 11,564 |
| 2018-05-17 | 3.86 | 3.87 | 3.87 | 3.77 | +1.04% | 7 | 7,000 | 26,504 |
| 2018-05-16 | 3.88 | 3.83 | 3.88 | 3.83 | -0.78% | 3 | 400 | 1,539 |
| 2018-05-15 | 3.85 | 3.86 | 3.88 | 3.8 | -0.26% | 10 | 5,000 | 19,317 |
| 2018-05-14 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00% | 1 | 100 | 387 |
| 2018-05-11 | 3.89 | 3.87 | 3.89 | 3.7 | +0.52% | 43 | 22,100 | 82,734 |
| 2018-05-10 | 3.93 | 3.85 | 3.93 | 3.75 | -1.28% | 10 | 7,500 | 28,485 |
| 2018-05-08 | 3.81 | 3.9 | 3.9 | 3.79 | +2.63% | 7 | 15,200 | 57,770 |
| 2018-05-07 | 3.91 | 3.8 | 3.99 | 3.8 | -2.81% | 25 | 17,700 | 68,125 |
| 2018-05-04 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 1 | 1,000 | 3,910 |
| 2018-05-03 | 3.87 | 3.93 | 3.94 | 3.87 | +0.51% | 9 | 1,800 | 7,021 |
| 2018-05-02 | 3.89 | 3.91 | 4.09 | 3.89 | +0.77% | 38 | 17,800 | 71,061 |
| 2018-04-30 | 3.8 | 3.88 | 3.88 | 3.8 | +2.11% | 3 | 1,200 | 4,643 |
| 2018-04-28 | 3.89 | 3.8 | 3.89 | 3.8 | 0.00% | 14 | 24,900 | 94,673 |
| 2018-04-27 | 3.82 | 3.8 | 3.93 | 3.75 | -0.26% | 30 | 29,500 | 111,458 |
| 2018-04-26 | 3.82 | 3.81 | 3.83 | 3.81 | +0.26% | 6 | 1,400 | 5,350 |
| 2018-04-25 | 3.89 | 3.8 | 3.97 | 3.8 | -0.26% | 23 | 19,100 | 73,496 |
| 2018-04-24 | 3.81 | 3.81 | 3.95 | 3.79 | +0.26% | 26 | 14,200 | 54,148 |
| 2018-04-23 | 3.83 | 3.8 | 3.94 | 3.79 | +0.26% | 22 | 10,000 | 38,280 |
| 2018-04-20 | 3.95 | 3.79 | 3.95 | 3.79 | -2.82% | 7 | 2,900 | 11,049 |
| 2018-04-19 | 3.7 | 3.9 | 4.04 | 3.65 | +5.41% | 133 | 77,400 | 294,619 |
| 2018-04-18 | 3.76 | 3.7 | 3.76 | 3.69 | -1.33% | 24 | 22,800 | 84,415 |
| 2018-04-17 | 3.74 | 3.75 | 3.79 | 3.74 | 0.00% | 8 | 1,600 | 6,029 |
| 2018-04-16 | 3.79 | 3.75 | 3.79 | 3.75 | -0.27% | 4 | 400 | 1,505 |
| 2018-04-13 | 3.7 | 3.76 | 3.89 | 3.7 | +1.35% | 54 | 17,400 | 65,003 |
| 2018-04-12 | 3.73 | 3.71 | 3.76 | 3.71 | 0.00% | 10 | 2,400 | 9,005 |
| 2018-04-11 | 3.77 | 3.71 | 3.77 | 3.71 | -0.27% | 13 | 4,300 | 15,985 |
| 2018-04-10 | 3.88 | 3.72 | 3.89 | 3.66 | -1.33% | 70 | 23,200 | 87,057 |
| 2018-04-09 | 3.92 | 3.77 | 4.07 | 3.7 | -5.04% | 93 | 59,100 | 223,219 |
| 2018-04-06 | 4 | 3.97 | 4.08 | 3.89 | -0.75% | 94 | 74,500 | 291,273 |
| 2018-04-05 | 4.04 | 4 | 4.19 | 3.94 | +0.25% | 24 | 5,900 | 23,594 |
| 2018-04-04 | 4.13 | 3.99 | 4.13 | 3.93 | -0.75% | 11 | 5,600 | 22,312 |
| 2018-04-03 | 3.93 | 4.02 | 4.09 | 3.91 | +1.26% | 34 | 40,500 | 159,852 |
| 2018-04-02 | 4.18 | 3.97 | 4.25 | 3.91 | -3.17% | 69 | 43,500 | 171,777 |
| 2018-03-30 | 3.98 | 4.1 | 4.12 | 3.98 | +3.02% | 47 | 13,900 | 56,264 |
| 2018-03-29 | 4.01 | 3.98 | 4.06 | 3.95 | -0.50% | 38 | 19,600 | 78,519 |
| 2018-03-28 | 4.3 | 4 | 4.3 | 3.95 | -6.32% | 78 | 204,900 | 829,246 |
| 2018-03-27 | 4.3 | 4.27 | 4.3 | 4.26 | +0.47% | 24 | 18,400 | 78,782 |
| 2018-03-26 | 4.34 | 4.25 | 4.35 | 4.25 | -0.47% | 14 | 16,000 | 68,195 |
| 2018-03-23 | 4.46 | 4.27 | 4.52 | 4.27 | -4.47% | 64 | 24,500 | 106,212 |
| 2018-03-22 | 4.37 | 4.47 | 4.54 | 4.36 | +2.29% | 58 | 36,600 | 161,556 |
| 2018-03-21 | 4.36 | 4.37 | 4.37 | 4.35 | +0.23% | 11 | 6,900 | 30,105 |
| 2018-03-20 | 4.36 | 4.36 | 4.36 | 4.34 | -0.23% | 7 | 5,200 | 22,670 |
| 2018-03-19 | 4.32 | 4.37 | 4.39 | 4.28 | +0.92% | 70 | 28,100 | 121,775 |
| 2018-03-16 | 4.4 | 4.33 | 4.42 | 4.25 | -1.37% | 93 | 52,500 | 226,420 |
| 2018-03-15 | 4.4 | 4.39 | 4.41 | 4.39 | 0.00% | 5 | 800 | 3,524 |
| 2018-03-14 | 4.4 | 4.39 | 4.43 | 4.39 | -0.45% | 10 | 2,100 | 9,265 |
| 2018-03-13 | 4.43 | 4.41 | 4.43 | 4.36 | +0.23% | 6 | 1,900 | 8,307 |
| 2018-03-12 | 4.37 | 4.4 | 4.4 | 4.35 | -0.45% | 7 | 5,300 | 23,303 |
| 2018-03-09 | 4.41 | 4.42 | 4.42 | 4.41 | +0.23% | 3 | 400 | 1,765 |
| 2018-03-07 | 4.3 | 4.41 | 4.45 | 4.3 | +0.68% | 20 | 17,100 | 74,976 |
| 2018-03-06 | 4.37 | 4.38 | 4.49 | 4.3 | +1.62% | 29 | 37,900 | 163,307 |
| 2018-03-05 | 4.37 | 4.31 | 4.59 | 4.3 | -1.60% | 111 | 86,000 | 374,176 |
| 2018-03-02 | 4.43 | 4.38 | 4.63 | 4.3 | -0.45% | 84 | 37,000 | 161,717 |
| 2018-03-01 | 4.43 | 4.4 | 4.49 | 4.37 | -0.23% | 21 | 16,900 | 74,556 |
| 2018-02-28 | 4.44 | 4.41 | 4.44 | 4.41 | -0.68% | 4 | 400 | 1,767 |
| 2018-02-27 | 4.46 | 4.44 | 4.64 | 4.4 | +0.91% | 86 | 16,200 | 72,967 |
| 2018-02-26 | 4.39 | 4.4 | 4.48 | 4.39 | +0.23% | 25 | 8,000 | 35,527 |
| 2018-02-22 | 4.48 | 4.39 | 4.5 | 4.33 | +0.92% | 47 | 11,100 | 48,457 |
| 2018-02-21 | 4.5 | 4.35 | 4.78 | 4.34 | -0.91% | 82 | 121,000 | 526,910 |
| 2018-02-20 | 4.44 | 4.39 | 4.44 | 4.39 | -1.13% | 16 | 2,400 | 10,557 |
| 2018-02-19 | 4.45 | 4.44 | 4.5 | 4.35 | -0.67% | 32 | 30,300 | 132,730 |
| 2018-02-16 | 4.85 | 4.47 | 4.95 | 4.43 | -1.11% | 25 | 10,400 | 47,089 |
| 2018-02-15 | 4.48 | 4.52 | 4.52 | 4.45 | +2.26% | 24 | 5,300 | 23,766 |
| 2018-02-14 | 4.45 | 4.42 | 4.49 | 4.42 | -0.67% | 10 | 5,900 | 26,151 |
| 2018-02-13 | 4.4 | 4.45 | 4.45 | 4.35 | 0.00% | 30 | 22,100 | 96,718 |
| 2018-02-12 | 4.5 | 4.45 | 4.5 | 4.4 | -0.89% | 7 | 1,200 | 5,306 |
| 2018-02-09 | 4.52 | 4.49 | 4.52 | 4.39 | -0.66% | 37 | 30,200 | 133,352 |
| 2018-02-08 | 4.47 | 4.52 | 4.64 | 4.39 | +0.89% | 30 | 17,700 | 79,541 |
| 2018-02-07 | 4.58 | 4.48 | 4.59 | 4.43 | -0.88% | 26 | 54,700 | 246,335 |
| 2018-02-06 | 4.47 | 4.52 | 4.65 | 4.42 | -0.44% | 61 | 13,600 | 61,405 |
| 2018-02-05 | 4.59 | 4.54 | 4.61 | 4.48 | -1.09% | 23 | 13,600 | 61,686 |
| 2018-02-02 | 4.58 | 4.59 | 4.59 | 4.57 | +0.22% | 7 | 700 | 3,207 |
| 2018-02-01 | 4.5 | 4.58 | 4.73 | 4.48 | +1.78% | 112 | 24,800 | 113,511 |
| 2018-01-31 | 4.52 | 4.5 | 4.52 | 4.47 | -2.17% | 44 | 17,500 | 78,700 |
| 2018-01-30 | 4.58 | 4.6 | 4.65 | 4.45 | 0.00% | 89 | 27,200 | 123,669 |
| 2018-01-29 | 4.79 | 4.6 | 4.79 | 4.49 | -3.36% | 130 | 93,100 | 422,806 |
| 2018-01-26 | 4.72 | 4.76 | 4.76 | 4.71 | +0.85% | 5 | 3,200 | 15,088 |
| 2018-01-25 | 4.8 | 4.72 | 4.8 | 4.7 | -1.05% | 38 | 10,700 | 51,179 |
| 2018-01-24 | 4.85 | 4.77 | 4.85 | 4.71 | -1.45% | 9 | 1,400 | 6,661 |
| 2018-01-23 | 4.9 | 4.84 | 4.9 | 4.53 | -1.02% | 77 | 57,700 | 271,025 |
| 2018-01-22 | 4.95 | 4.89 | 4.95 | 4.82 | -0.20% | 3 | 300 | 1,466 |
| 2018-01-19 | 4.93 | 4.9 | 4.96 | 4.78 | +0.82% | 24 | 16,600 | 81,458 |
| 2018-01-18 | 4.91 | 4.86 | 4.93 | 4.86 | -0.82% | 9 | 1,000 | 4,890 |
| 2018-01-17 | 4.8 | 4.9 | 4.9 | 4.76 | +1.45% | 16 | 9,800 | 47,108 |
| 2018-01-16 | 4.81 | 4.83 | 4.92 | 4.77 | +0.42% | 45 | 12,200 | 59,326 |
| 2018-01-15 | 4.74 | 4.81 | 4.99 | 4.6 | +1.48% | 58 | 17,000 | 82,075 |
| 2018-01-12 | 5.01 | 4.74 | 5.02 | 4.56 | -4.82% | 151 | 154,100 | 720,793 |
| 2018-01-11 | 5.01 | 4.98 | 5.01 | 3.5 | -1.78% | 271 | 142,300 | 641,837 |
| 2018-01-10 | 5.06 | 5.07 | 5.1 | 5.06 | +1.40% | 16 | 5,200 | 26,449 |
| 2018-01-09 | 5.01 | 5 | 5.05 | 5 | -0.40% | 35 | 21,600 | 108,159 |
| 2018-01-05 | 5.03 | 5.02 | 5.08 | 5.02 | -0.40% | 10 | 1,400 | 7,050 |
| 2018-01-04 | 5 | 5.04 | 5.15 | 4.88 | +0.60% | 70 | 25,400 | 129,007 |
| 2018-01-03 | 5 | 5.01 | 5.01 | 4.96 | 0.00% | 9 | 2,400 | 11,996 |