ТРК (Томская распределительная компания)
TORS
0.71 ₽ -0.84% ↓История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.437 | 0.475 | 0.49 | 0.437 | +5.09% | 14 | 140,000 | 66,630 |
| 2016-12-29 | 0.449 | 0.452 | 0.499 | 0.449 | +1.80% | 23 | 420,000 | 199,300 |
| 2016-12-28 | 0.444 | 0.444 | 0.444 | 0.444 | +0.68% | 2 | 20,000 | 8,880 |
| 2016-12-27 | 0.441 | 0.441 | 0.441 | 0.441 | -0.23% | 1 | 10,000 | 4,410 |
| 2016-12-26 | 0.434 | 0.442 | 0.444 | 0.434 | +2.79% | 8 | 90,000 | 39,590 |
| 2016-12-23 | 0.415 | 0.43 | 0.43 | 0.415 | +1.42% | 7 | 200,000 | 84,930 |
| 2016-12-22 | 0.424 | 0.424 | 0.433 | 0.424 | +0.95% | 3 | 30,000 | 12,810 |
| 2016-12-21 | 0.415 | 0.42 | 0.423 | 0.414 | -0.71% | 7 | 120,000 | 50,270 |
| 2016-12-20 | 0.409 | 0.423 | 0.423 | 0.407 | +2.67% | 8 | 80,000 | 33,260 |
| 2016-12-19 | 0.411 | 0.412 | 0.42 | 0.41 | -1.20% | 12 | 270,000 | 111,290 |
| 2016-12-16 | 0.408 | 0.417 | 0.417 | 0.401 | +1.71% | 30 | 1,190,000 | 493,160 |
| 2016-12-15 | 0.41 | 0.41 | 0.414 | 0.41 | -0.97% | 6 | 250,000 | 103,130 |
| 2016-12-14 | 0.409 | 0.414 | 0.414 | 0.409 | +0.24% | 10 | 1,020,000 | 418,240 |
| 2016-12-13 | 0.401 | 0.413 | 0.413 | 0.401 | 0.00% | 4 | 40,000 | 16,260 |
| 2016-12-12 | 0.402 | 0.413 | 0.413 | 0.401 | +4.29% | 13 | 310,000 | 126,770 |
| 2016-12-09 | 0.397 | 0.396 | 0.397 | 0.396 | -1.25% | 5 | 180,000 | 71,450 |
| 2016-12-07 | 0.402 | 0.401 | 0.403 | 0.401 | 0.00% | 5 | 60,000 | 24,090 |
| 2016-12-06 | 0.405 | 0.401 | 0.423 | 0.39 | +0.25% | 20 | 250,000 | 100,570 |
| 2016-12-05 | 0.406 | 0.4 | 0.406 | 0.4 | +0.50% | 3 | 50,000 | 20,060 |
| 2016-12-02 | 0.407 | 0.398 | 0.423 | 0.39 | -0.75% | 31 | 470,000 | 190,050 |
| 2016-12-01 | 0.416 | 0.401 | 0.431 | 0.38 | -2.91% | 34 | 650,000 | 263,660 |
| 2016-11-30 | 0.407 | 0.413 | 0.422 | 0.406 | -1.90% | 9 | 130,000 | 53,370 |
| 2016-11-29 | 0.399 | 0.421 | 0.421 | 0.397 | +6.58% | 20 | 760,000 | 310,670 |
| 2016-11-28 | 0.385 | 0.395 | 0.402 | 0.385 | -0.75% | 4 | 60,000 | 23,370 |
| 2016-11-25 | 0.398 | 0.398 | 0.404 | 0.338 | -1.49% | 35 | 860,000 | 322,630 |
| 2016-11-24 | 0.403 | 0.404 | 0.404 | 0.394 | +1.25% | 19 | 380,000 | 151,170 |
| 2016-11-23 | 0.403 | 0.399 | 0.403 | 0.399 | +0.50% | 2 | 60,000 | 23,980 |
| 2016-11-22 | 0.395 | 0.397 | 0.407 | 0.387 | +0.76% | 23 | 680,000 | 271,460 |
| 2016-11-21 | 0.389 | 0.394 | 0.399 | 0.385 | +3.68% | 15 | 340,000 | 134,290 |
| 2016-11-18 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 2 | 30,000 | 11,400 |
| 2016-11-17 | 0.38 | 0.38 | 0.381 | 0.38 | 0.00% | 3 | 30,000 | 11,410 |
| 2016-11-16 | 0.384 | 0.38 | 0.386 | 0.38 | -1.30% | 5 | 70,000 | 26,780 |
| 2016-11-11 | 0.384 | 0.385 | 0.385 | 0.384 | +1.05% | 5 | 130,000 | 50,030 |
| 2016-11-10 | 0.376 | 0.381 | 0.381 | 0.376 | -0.26% | 2 | 20,000 | 7,570 |
| 2016-11-09 | 0.377 | 0.382 | 0.382 | 0.377 | 0.00% | 9 | 130,000 | 49,550 |
| 2016-11-08 | 0.382 | 0.382 | 0.382 | 0.375 | +0.53% | 3 | 30,000 | 11,390 |
| 2016-11-07 | 0.38 | 0.38 | 0.38 | 0.38 | +1.33% | 1 | 10,000 | 3,800 |
| 2016-11-02 | 0.375 | 0.375 | 0.375 | 0.375 | -0.53% | 1 | 30,000 | 11,250 |
| 2016-11-01 | 0.376 | 0.377 | 0.377 | 0.376 | +1.62% | 3 | 30,000 | 11,290 |
| 2016-10-31 | 0.372 | 0.371 | 0.372 | 0.371 | -1.07% | 4 | 40,000 | 14,850 |
| 2016-10-28 | 0.371 | 0.375 | 0.375 | 0.37 | -0.27% | 9 | 130,000 | 48,560 |
| 2016-10-27 | 0.371 | 0.376 | 0.376 | 0.371 | +0.27% | 6 | 80,000 | 29,980 |
| 2016-10-26 | 0.375 | 0.375 | 0.375 | 0.375 | 0.00% | 1 | 10,000 | 3,750 |
| 2016-10-25 | 0.375 | 0.375 | 0.375 | 0.37 | -0.79% | 10 | 200,000 | 74,400 |
| 2016-10-24 | 0.378 | 0.378 | 0.378 | 0.378 | +2.16% | 1 | 10,000 | 3,780 |
| 2016-10-21 | 0.378 | 0.37 | 0.378 | 0.37 | -2.12% | 6 | 90,000 | 33,750 |
| 2016-10-20 | 0.372 | 0.378 | 0.382 | 0.372 | +1.89% | 5 | 60,000 | 22,670 |
| 2016-10-19 | 0.37 | 0.371 | 0.377 | 0.37 | +0.54% | 13 | 170,000 | 63,520 |
| 2016-10-18 | 0.369 | 0.369 | 0.369 | 0.369 | -0.27% | 1 | 10,000 | 3,690 |
| 2016-10-17 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 1 | 10,000 | 3,700 |
| 2016-10-14 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 2 | 40,000 | 14,800 |
| 2016-10-13 | 0.372 | 0.37 | 0.374 | 0.37 | +1.37% | 13 | 140,000 | 52,080 |
| 2016-10-12 | 0.373 | 0.365 | 0.373 | 0.361 | -1.88% | 13 | 310,000 | 113,550 |
| 2016-10-11 | 0.372 | 0.372 | 0.372 | 0.372 | -1.06% | 3 | 100,000 | 37,200 |
| 2016-10-10 | 0.376 | 0.376 | 0.376 | 0.376 | -0.27% | 4 | 80,000 | 30,080 |
| 2016-10-07 | 0.38 | 0.377 | 0.382 | 0.377 | +1.62% | 11 | 190,000 | 72,150 |
| 2016-10-06 | 0.371 | 0.371 | 0.374 | 0.371 | 0.00% | 8 | 210,000 | 78,410 |
| 2016-10-04 | 0.371 | 0.371 | 0.372 | 0.365 | +1.64% | 16 | 330,000 | 121,970 |
| 2016-10-03 | 0.373 | 0.365 | 0.373 | 0.365 | -1.88% | 8 | 170,000 | 62,840 |
| 2016-09-30 | 0.362 | 0.372 | 0.373 | 0.362 | -0.27% | 11 | 470,000 | 173,740 |
| 2016-09-28 | 0.373 | 0.373 | 0.373 | 0.373 | +1.63% | 3 | 60,000 | 22,380 |
| 2016-09-27 | 0.367 | 0.367 | 0.367 | 0.367 | -0.27% | 1 | 10,000 | 3,670 |
| 2016-09-26 | 0.366 | 0.368 | 0.38 | 0.366 | -0.54% | 9 | 130,000 | 48,630 |
| 2016-09-23 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 1 | 10,000 | 3,700 |
| 2016-09-22 | 0.36 | 0.374 | 0.374 | 0.36 | +2.75% | 9 | 190,000 | 70,280 |
| 2016-09-20 | 0.364 | 0.364 | 0.364 | 0.357 | 0.00% | 5 | 60,000 | 21,710 |
| 2016-09-19 | 0.361 | 0.364 | 0.364 | 0.361 | +1.68% | 3 | 320,000 | 115,570 |
| 2016-09-16 | 0.36 | 0.358 | 0.36 | 0.358 | -1.10% | 3 | 60,000 | 21,510 |
| 2016-09-15 | 0.362 | 0.362 | 0.362 | 0.362 | -0.28% | 2 | 20,000 | 7,240 |
| 2016-09-14 | 0.36 | 0.363 | 0.363 | 0.358 | +1.68% | 6 | 70,000 | 25,180 |
| 2016-09-13 | 0.364 | 0.357 | 0.364 | 0.35 | -0.56% | 14 | 450,000 | 159,770 |
| 2016-09-12 | 0.359 | 0.359 | 0.359 | 0.359 | +0.28% | 1 | 10,000 | 3,590 |
| 2016-09-09 | 0.359 | 0.358 | 0.362 | 0.358 | +0.56% | 5 | 60,000 | 21,580 |
| 2016-09-08 | 0.363 | 0.356 | 0.363 | 0.353 | -2.47% | 21 | 460,000 | 163,840 |
| 2016-09-07 | 0.365 | 0.365 | 0.365 | 0.361 | -0.27% | 5 | 370,000 | 134,440 |
| 2016-09-06 | 0.367 | 0.366 | 0.37 | 0.356 | -1.08% | 23 | 410,000 | 149,570 |
| 2016-09-05 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 1 | 10,000 | 3,700 |
| 2016-09-02 | 0.381 | 0.37 | 0.381 | 0.367 | -1.07% | 8 | 140,000 | 51,980 |
| 2016-09-01 | 0.372 | 0.374 | 0.374 | 0.372 | +0.54% | 3 | 70,000 | 26,160 |
| 2016-08-31 | 0.365 | 0.372 | 0.372 | 0.365 | +1.36% | 8 | 180,000 | 66,310 |
| 2016-08-30 | 0.373 | 0.367 | 0.373 | 0.364 | +0.55% | 12 | 210,000 | 77,220 |
| 2016-08-29 | 0.374 | 0.365 | 0.377 | 0.362 | -1.35% | 30 | 360,000 | 132,870 |
| 2016-08-25 | 0.37 | 0.37 | 0.37 | 0.368 | +1.65% | 4 | 160,000 | 58,920 |
| 2016-08-24 | 0.36 | 0.364 | 0.37 | 0.335 | +0.55% | 14 | 290,000 | 102,850 |
| 2016-08-23 | 0.361 | 0.362 | 0.368 | 0.361 | +0.84% | 10 | 110,000 | 39,880 |
| 2016-08-22 | 0.358 | 0.359 | 0.363 | 0.353 | -4.01% | 18 | 360,000 | 128,930 |
| 2016-08-19 | 0.359 | 0.374 | 0.374 | 0.359 | +5.06% | 12 | 150,000 | 55,430 |
| 2016-08-18 | 0.366 | 0.356 | 0.367 | 0.307 | -3.00% | 44 | 960,000 | 328,170 |
| 2016-08-17 | 0.366 | 0.367 | 0.367 | 0.366 | -0.54% | 2 | 30,000 | 11,000 |
| 2016-08-16 | 0.38 | 0.369 | 0.38 | 0.359 | -1.34% | 34 | 620,000 | 225,390 |
| 2016-08-15 | 0.378 | 0.374 | 0.379 | 0.373 | -2.35% | 13 | 180,000 | 67,610 |
| 2016-08-12 | 0.378 | 0.383 | 0.383 | 0.378 | -0.26% | 10 | 240,000 | 91,710 |
| 2016-08-11 | 0.374 | 0.384 | 0.384 | 0.364 | +0.52% | 30 | 680,000 | 253,060 |
| 2016-08-10 | 0.375 | 0.382 | 0.383 | 0.373 | +1.87% | 13 | 190,000 | 71,830 |
| 2016-08-09 | 0.378 | 0.375 | 0.378 | 0.375 | 0.00% | 3 | 120,000 | 45,050 |
| 2016-08-08 | 0.384 | 0.375 | 0.385 | 0.375 | -2.60% | 10 | 260,000 | 97,760 |
| 2016-08-05 | 0.386 | 0.385 | 0.387 | 0.377 | -1.28% | 12 | 160,000 | 61,350 |
| 2016-08-04 | 0.392 | 0.39 | 0.392 | 0.382 | -0.51% | 14 | 690,000 | 266,070 |
| 2016-08-03 | 0.39 | 0.392 | 0.392 | 0.39 | +0.51% | 2 | 110,000 | 43,100 |
| 2016-08-02 | 0.39 | 0.39 | 0.39 | 0.389 | +0.26% | 4 | 50,000 | 19,480 |
| 2016-08-01 | 0.392 | 0.389 | 0.392 | 0.389 | -1.52% | 2 | 20,000 | 7,810 |
| 2016-07-29 | 0.393 | 0.395 | 0.397 | 0.393 | -1.00% | 6 | 60,000 | 23,680 |
| 2016-07-28 | 0.399 | 0.399 | 0.399 | 0.399 | 0.00% | 1 | 10,000 | 3,990 |
| 2016-07-27 | 0.392 | 0.399 | 0.409 | 0.392 | +1.27% | 16 | 190,000 | 76,160 |
| 2016-07-26 | 0.398 | 0.394 | 0.421 | 0.376 | -0.76% | 29 | 510,000 | 200,990 |
| 2016-07-25 | 0.391 | 0.397 | 0.397 | 0.38 | +1.02% | 5 | 130,000 | 49,780 |
| 2016-07-22 | 0.399 | 0.393 | 0.399 | 0.389 | -1.75% | 9 | 150,000 | 58,850 |
| 2016-07-21 | 0.408 | 0.4 | 0.408 | 0.4 | +1.01% | 5 | 80,000 | 32,420 |
| 2016-07-20 | 0.397 | 0.396 | 0.407 | 0.396 | -1.00% | 4 | 40,000 | 16,000 |
| 2016-07-19 | 0.41 | 0.4 | 0.425 | 0.389 | -2.44% | 16 | 260,000 | 107,760 |
| 2016-07-18 | 0.422 | 0.41 | 0.422 | 0.41 | -2.61% | 11 | 500,000 | 209,340 |
| 2016-07-15 | 0.413 | 0.421 | 0.425 | 0.411 | +2.68% | 14 | 200,000 | 83,850 |
| 2016-07-14 | 0.42 | 0.41 | 0.421 | 0.401 | -18.81% | 62 | 1,900,000 | 778,890 |
| 2016-07-13 | 0.5 | 0.505 | 0.525 | 0.483 | +0.60% | 176 | 4,540,000 | 2,271,670 |
| 2016-07-12 | 0.549 | 0.502 | 0.556 | 0.499 | -6.17% | 86 | 2,040,000 | 1,050,400 |
| 2016-07-11 | 0.498 | 0.535 | 0.578 | 0.497 | +8.30% | 68 | 2,220,000 | 1,153,220 |
| 2016-07-08 | 0.484 | 0.494 | 0.494 | 0.484 | +1.23% | 20 | 370,000 | 180,430 |
| 2016-07-07 | 0.487 | 0.488 | 0.493 | 0.487 | +1.04% | 10 | 180,000 | 87,980 |
| 2016-07-06 | 0.482 | 0.483 | 0.483 | 0.482 | +0.21% | 44 | 3,240,000 | 1,564,830 |
| 2016-07-05 | 0.483 | 0.482 | 0.483 | 0.481 | -0.21% | 10 | 440,000 | 212,350 |
| 2016-07-04 | 0.485 | 0.483 | 0.498 | 0.48 | -1.02% | 34 | 4,750,000 | 2,283,840 |
| 2016-07-01 | 0.489 | 0.488 | 0.489 | 0.485 | +2.74% | 7 | 180,000 | 87,930 |
| 2016-06-30 | 0.47 | 0.475 | 0.493 | 0.46 | -1.45% | 35 | 1,660,000 | 781,290 |
| 2016-06-29 | 0.488 | 0.482 | 0.49 | 0.479 | +0.42% | 27 | 630,000 | 307,380 |
| 2016-06-27 | 0.455 | 0.48 | 0.48 | 0.454 | +0.63% | 8 | 170,000 | 81,020 |
| 2016-06-23 | 0.474 | 0.477 | 0.49 | 0.474 | +2.58% | 5 | 110,000 | 53,480 |
| 2016-06-22 | 0.465 | 0.465 | 0.465 | 0.465 | -4.71% | 4 | 40,000 | 18,600 |
| 2016-06-21 | 0.478 | 0.488 | 0.49 | 0.475 | +3.39% | 9 | 160,000 | 76,710 |
| 2016-06-20 | 0.459 | 0.472 | 0.472 | 0.458 | 0.00% | 6 | 100,000 | 46,500 |
| 2016-06-17 | 0.45 | 0.472 | 0.476 | 0.45 | +1.07% | 10 | 150,000 | 70,510 |
| 2016-06-16 | 0.46 | 0.467 | 0.474 | 0.45 | -0.43% | 17 | 240,000 | 111,160 |
| 2016-06-15 | 0.459 | 0.469 | 0.469 | 0.45 | -2.09% | 9 | 210,000 | 95,430 |
| 2016-06-14 | 0.489 | 0.479 | 0.489 | 0.466 | +3.01% | 7 | 790,000 | 378,070 |
| 2016-06-09 | 0.472 | 0.465 | 0.472 | 0.462 | -2.11% | 5 | 60,000 | 28,090 |
| 2016-06-08 | 0.475 | 0.475 | 0.475 | 0.475 | -2.86% | 1 | 10,000 | 4,750 |
| 2016-06-07 | 0.49 | 0.489 | 0.49 | 0.48 | -1.21% | 14 | 600,000 | 292,700 |
| 2016-06-06 | 0.48 | 0.495 | 0.497 | 0.48 | +1.85% | 5 | 560,000 | 269,570 |
| 2016-06-03 | 0.498 | 0.486 | 0.51 | 0.482 | -1.22% | 7 | 90,000 | 44,700 |
| 2016-06-02 | 0.496 | 0.492 | 0.496 | 0.492 | +3.14% | 7 | 170,000 | 83,980 |
| 2016-05-31 | 0.499 | 0.477 | 0.499 | 0.477 | -5.54% | 23 | 350,000 | 169,330 |
| 2016-05-30 | 0.49 | 0.505 | 0.505 | 0.481 | +1.00% | 4 | 120,000 | 58,860 |
| 2016-05-27 | 0.505 | 0.5 | 0.521 | 0.5 | 0.00% | 14 | 260,000 | 132,700 |
| 2016-05-26 | 0.502 | 0.5 | 0.503 | 0.5 | +3.95% | 5 | 80,000 | 40,060 |
| 2016-05-25 | 0.5 | 0.481 | 0.506 | 0.481 | -3.99% | 5 | 240,000 | 119,740 |
| 2016-05-24 | 0.54 | 0.501 | 0.545 | 0.5 | -0.40% | 19 | 430,000 | 224,980 |
| 2016-05-23 | 0.472 | 0.503 | 0.57 | 0.47 | +7.25% | 37 | 970,000 | 513,080 |
| 2016-05-19 | 0.5 | 0.469 | 0.505 | 0.468 | -4.29% | 10 | 190,000 | 90,830 |
| 2016-05-17 | 0.485 | 0.49 | 0.49 | 0.485 | -0.20% | 2 | 410,000 | 200,850 |
| 2016-05-11 | 0.499 | 0.491 | 0.5 | 0.491 | 0.00% | 3 | 30,000 | 14,900 |
| 2016-05-10 | 0.492 | 0.491 | 0.492 | 0.491 | +0.82% | 3 | 40,000 | 19,670 |
| 2016-05-06 | 0.565 | 0.487 | 0.565 | 0.487 | +0.62% | 4 | 40,000 | 21,680 |
| 2016-05-05 | 0.489 | 0.484 | 0.499 | 0.461 | +4.99% | 26 | 610,000 | 289,260 |
| 2016-05-04 | 0.499 | 0.461 | 0.499 | 0.46 | +0.66% | 11 | 260,000 | 120,500 |
| 2016-04-29 | 0.427 | 0.458 | 0.459 | 0.427 | +9.05% | 12 | 1,200,000 | 548,290 |
| 2016-04-28 | 0.42 | 0.42 | 0.42 | 0.42 | +0.72% | 1 | 100,000 | 42,000 |
| 2016-04-27 | 0.404 | 0.417 | 0.424 | 0.4 | +5.04% | 11 | 140,000 | 56,890 |
| 2016-04-26 | 0.401 | 0.397 | 0.546 | 0.397 | +1.53% | 17 | 270,000 | 125,230 |
| 2016-04-25 | 0.414 | 0.391 | 0.414 | 0.391 | -3.22% | 6 | 230,000 | 92,110 |
| 2016-04-22 | 0.403 | 0.404 | 0.404 | 0.403 | +5.21% | 6 | 500,000 | 201,730 |
| 2016-04-20 | 0.372 | 0.384 | 0.384 | 0.372 | +3.23% | 3 | 60,000 | 22,480 |
| 2016-04-19 | 0.372 | 0.372 | 0.372 | 0.372 | -4.62% | 1 | 10,000 | 3,720 |
| 2016-04-15 | 0.373 | 0.39 | 0.4 | 0.373 | -2.74% | 7 | 90,000 | 34,920 |
| 2016-04-13 | 0.418 | 0.401 | 0.554 | 0.4 | +0.25% | 14 | 180,000 | 76,630 |
| 2016-04-06 | 0.396 | 0.4 | 0.401 | 0.396 | +4.17% | 7 | 430,000 | 172,100 |
| 2016-04-04 | 0.392 | 0.384 | 0.392 | 0.384 | -1.03% | 4 | 120,000 | 46,400 |
| 2016-04-01 | 0.401 | 0.388 | 0.401 | 0.369 | -3.48% | 7 | 70,000 | 27,120 |
| 2016-03-30 | 0.4 | 0.402 | 0.402 | 0.4 | -0.99% | 3 | 50,000 | 20,020 |
| 2016-03-29 | 0.405 | 0.406 | 0.406 | 0.405 | -0.98% | 2 | 50,000 | 20,290 |
| 2016-03-28 | 0.409 | 0.41 | 0.41 | 0.409 | +2.50% | 2 | 20,000 | 8,190 |
| 2016-03-25 | 0.408 | 0.4 | 0.408 | 0.4 | -0.99% | 2 | 20,000 | 8,080 |
| 2016-03-24 | 0.404 | 0.404 | 0.404 | 0.404 | +1.76% | 1 | 10,000 | 4,040 |
| 2016-03-23 | 0.397 | 0.397 | 0.397 | 0.397 | -4.11% | 1 | 10,000 | 3,970 |
| 2016-03-21 | 0.408 | 0.414 | 0.414 | 0.408 | +4.28% | 3 | 30,000 | 12,310 |
| 2016-03-17 | 0.409 | 0.397 | 0.409 | 0.397 | -0.75% | 2 | 20,000 | 8,060 |
| 2016-03-16 | 0.396 | 0.4 | 0.4 | 0.396 | +4.44% | 7 | 200,000 | 79,870 |
| 2016-03-15 | 0.38 | 0.383 | 0.383 | 0.38 | -0.52% | 5 | 90,000 | 34,420 |
| 2016-03-14 | 0.367 | 0.385 | 0.393 | 0.367 | +4.90% | 7 | 110,000 | 41,930 |
| 2016-03-11 | 0.371 | 0.367 | 0.396 | 0.367 | -7.09% | 7 | 70,000 | 26,270 |
| 2016-03-10 | 0.399 | 0.395 | 0.399 | 0.375 | +3.67% | 4 | 80,000 | 31,580 |
| 2016-03-09 | 0.397 | 0.381 | 0.397 | 0.381 | -4.75% | 6 | 230,000 | 89,700 |
| 2016-03-07 | 0.421 | 0.4 | 0.421 | 0.393 | -6.54% | 6 | 750,000 | 300,580 |
| 2016-03-04 | 0.334 | 0.428 | 0.437 | 0.334 | +33.75% | 72 | 2,060,000 | 834,520 |
| 2016-03-03 | 0.303 | 0.32 | 0.321 | 0.303 | +8.84% | 11 | 120,000 | 37,560 |
| 2016-03-02 | 0.3 | 0.294 | 0.3 | 0.294 | -2.00% | 2 | 90,000 | 26,520 |
| 2016-03-01 | 0.29 | 0.3 | 0.3 | 0.285 | +0.67% | 14 | 140,000 | 41,050 |
| 2016-02-29 | 0.291 | 0.298 | 0.298 | 0.29 | +1.02% | 5 | 80,000 | 23,310 |
| 2016-02-26 | 0.304 | 0.295 | 0.304 | 0.295 | +2.43% | 8 | 80,000 | 23,910 |
| 2016-02-22 | 0.288 | 0.288 | 0.288 | 0.288 | -2.04% | 1 | 120,000 | 34,560 |
| 2016-02-20 | 0.294 | 0.294 | 0.294 | 0.294 | +1.03% | 2 | 20,000 | 5,880 |
| 2016-02-18 | 0.29 | 0.291 | 0.291 | 0.29 | +4.68% | 2 | 20,000 | 5,810 |
| 2016-02-12 | 0.274 | 0.278 | 0.278 | 0.274 | +5.70% | 3 | 30,000 | 8,290 |
| 2016-02-11 | 0.273 | 0.263 | 0.273 | 0.26 | -8.36% | 10 | 320,000 | 84,440 |
| 2016-02-10 | 0.267 | 0.287 | 0.287 | 0.267 | -0.69% | 5 | 50,000 | 13,660 |
| 2016-02-09 | 0.269 | 0.289 | 0.289 | 0.269 | +11.15% | 3 | 30,000 | 8,320 |
| 2016-02-05 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 1 | 1,130,000 | 293,800 |
| 2016-02-04 | 0.263 | 0.263 | 0.273 | 0.263 | -1.87% | 5 | 50,000 | 13,330 |
| 2016-02-03 | 0.267 | 0.268 | 0.268 | 0.267 | +2.68% | 2 | 20,000 | 5,350 |
| 2016-02-01 | 0.244 | 0.261 | 0.264 | 0.222 | +3.98% | 9 | 260,000 | 60,250 |
| 2016-01-28 | 0.242 | 0.251 | 0.251 | 0.241 | 0.00% | 11 | 120,000 | 29,590 |
| 2016-01-27 | 0.25 | 0.251 | 0.26 | 0.25 | +3.29% | 8 | 110,000 | 28,070 |
| 2016-01-26 | 0.244 | 0.243 | 0.244 | 0.243 | -4.71% | 2 | 20,000 | 4,870 |
| 2016-01-25 | 0.247 | 0.255 | 0.27 | 0.247 | +6.25% | 12 | 160,000 | 42,210 |
| 2016-01-22 | 0.242 | 0.24 | 0.242 | 0.24 | -7.69% | 2 | 20,000 | 4,820 |
| 2016-01-13 | 0.257 | 0.26 | 0.26 | 0.257 | +3.17% | 2 | 20,000 | 5,170 |
| 2016-01-11 | 0.256 | 0.252 | 0.256 | 0.252 | 0.00% | 2 | 20,000 | 5,080 |