ТРК (Томская распределительная компания)
TORS
0.72 ₽ +1.41% ↑История котировок TORS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 0.387 | 0.386 | 0.391 | 0.386 | -1.78% | 10 | 450,000 | 175,030 |
| 2020-12-29 | 0.384 | 0.393 | 0.393 | 0.384 | +3.42% | 6 | 90,000 | 34,820 |
| 2020-12-28 | 0.385 | 0.38 | 0.385 | 0.38 | +0.26% | 5 | 90,000 | 34,270 |
| 2020-12-25 | 0.388 | 0.379 | 0.388 | 0.379 | -0.79% | 5 | 90,000 | 34,340 |
| 2020-12-24 | 0.382 | 0.382 | 0.383 | 0.382 | +0.53% | 3 | 150,000 | 57,350 |
| 2020-12-23 | 0.38 | 0.38 | 0.394 | 0.371 | +0.53% | 16 | 460,000 | 176,890 |
| 2020-12-22 | 0.381 | 0.378 | 0.381 | 0.378 | -2.33% | 8 | 150,000 | 57,030 |
| 2020-12-21 | 0.376 | 0.387 | 0.387 | 0.376 | +1.31% | 5 | 70,000 | 26,960 |
| 2020-12-18 | 0.388 | 0.382 | 0.388 | 0.382 | +0.53% | 2 | 60,000 | 22,980 |
| 2020-12-17 | 0.393 | 0.38 | 0.393 | 0.378 | -2.06% | 7 | 130,000 | 50,020 |
| 2020-12-16 | 0.382 | 0.388 | 0.388 | 0.381 | +0.26% | 5 | 70,000 | 27,020 |
| 2020-12-15 | 0.38 | 0.387 | 0.387 | 0.38 | -0.26% | 4 | 40,000 | 15,410 |
| 2020-12-14 | 0.388 | 0.388 | 0.388 | 0.388 | +2.11% | 1 | 10,000 | 3,880 |
| 2020-12-11 | 0.38 | 0.38 | 0.387 | 0.38 | -2.31% | 3 | 30,000 | 11,470 |
| 2020-12-10 | 0.37 | 0.389 | 0.389 | 0.37 | +0.52% | 12 | 570,000 | 219,680 |
| 2020-12-09 | 0.38 | 0.387 | 0.387 | 0.38 | +1.84% | 2 | 20,000 | 7,670 |
| 2020-12-08 | 0.378 | 0.38 | 0.385 | 0.378 | -2.06% | 6 | 90,000 | 34,380 |
| 2020-12-07 | 0.388 | 0.388 | 0.388 | 0.388 | +0.26% | 1 | 10,000 | 3,880 |
| 2020-12-04 | 0.385 | 0.387 | 0.387 | 0.385 | +0.26% | 3 | 110,000 | 42,550 |
| 2020-12-03 | 0.386 | 0.386 | 0.386 | 0.386 | +0.78% | 1 | 30,000 | 11,580 |
| 2020-12-01 | 0.377 | 0.383 | 0.383 | 0.377 | +1.32% | 7 | 320,000 | 120,830 |
| 2020-11-30 | 0.39 | 0.378 | 0.39 | 0.378 | -0.53% | 12 | 830,000 | 317,730 |
| 2020-11-27 | 0.383 | 0.38 | 0.39 | 0.377 | -1.30% | 15 | 380,000 | 144,690 |
| 2020-11-26 | 0.39 | 0.385 | 0.39 | 0.385 | 0.00% | 7 | 140,000 | 54,510 |
| 2020-11-25 | 0.389 | 0.385 | 0.389 | 0.381 | +1.05% | 8 | 120,000 | 46,120 |
| 2020-11-24 | 0.381 | 0.381 | 0.381 | 0.381 | -0.52% | 1 | 10,000 | 3,810 |
| 2020-11-23 | 0.383 | 0.383 | 0.384 | 0.38 | +0.26% | 7 | 90,000 | 34,480 |
| 2020-11-20 | 0.382 | 0.382 | 0.382 | 0.382 | 0.00% | 1 | 10,000 | 3,820 |
| 2020-11-18 | 0.377 | 0.382 | 0.382 | 0.377 | 0.00% | 4 | 40,000 | 15,160 |
| 2020-11-17 | 0.382 | 0.382 | 0.382 | 0.381 | +1.60% | 6 | 110,000 | 41,940 |
| 2020-11-16 | 0.375 | 0.376 | 0.381 | 0.375 | -0.27% | 5 | 60,000 | 22,600 |
| 2020-11-13 | 0.382 | 0.377 | 0.382 | 0.377 | +0.27% | 3 | 30,000 | 11,400 |
| 2020-11-12 | 0.375 | 0.376 | 0.376 | 0.375 | +0.27% | 3 | 50,000 | 18,760 |
| 2020-11-10 | 0.381 | 0.375 | 0.382 | 0.375 | -1.32% | 5 | 50,000 | 18,940 |
| 2020-11-09 | 0.366 | 0.38 | 0.38 | 0.366 | +2.15% | 12 | 530,000 | 197,010 |
| 2020-11-06 | 0.373 | 0.372 | 0.374 | 0.372 | -1.33% | 3 | 30,000 | 11,190 |
| 2020-11-05 | 0.374 | 0.377 | 0.379 | 0.374 | +2.72% | 7 | 110,000 | 41,280 |
| 2020-11-03 | 0.37 | 0.367 | 0.37 | 0.367 | +0.55% | 4 | 40,000 | 14,760 |
| 2020-11-02 | 0.366 | 0.365 | 0.37 | 0.355 | -3.69% | 32 | 550,000 | 200,330 |
| 2020-10-30 | 0.363 | 0.379 | 0.382 | 0.363 | +2.43% | 6 | 90,000 | 34,020 |
| 2020-10-29 | 0.369 | 0.37 | 0.37 | 0.36 | -0.27% | 8 | 110,000 | 40,400 |
| 2020-10-28 | 0.372 | 0.371 | 0.372 | 0.36 | -2.37% | 24 | 460,000 | 169,500 |
| 2020-10-26 | 0.381 | 0.38 | 0.382 | 0.38 | -1.81% | 5 | 170,000 | 64,700 |
| 2020-10-23 | 0.394 | 0.387 | 0.394 | 0.377 | +1.84% | 12 | 150,000 | 57,650 |
| 2020-10-22 | 0.38 | 0.38 | 0.38 | 0.38 | -3.31% | 2 | 20,000 | 7,600 |
| 2020-10-21 | 0.375 | 0.393 | 0.393 | 0.375 | +3.42% | 9 | 110,000 | 42,970 |
| 2020-10-20 | 0.38 | 0.38 | 0.38 | 0.376 | +1.06% | 5 | 60,000 | 22,700 |
| 2020-10-19 | 0.38 | 0.376 | 0.387 | 0.375 | -3.34% | 10 | 110,000 | 41,650 |
| 2020-10-16 | 0.399 | 0.389 | 0.4 | 0.382 | -2.26% | 12 | 210,000 | 81,920 |
| 2020-10-15 | 0.398 | 0.398 | 0.398 | 0.398 | +1.27% | 4 | 40,000 | 15,920 |
| 2020-10-14 | 0.392 | 0.393 | 0.393 | 0.386 | +1.29% | 14 | 190,000 | 74,490 |
| 2020-10-13 | 0.38 | 0.388 | 0.388 | 0.374 | -1.02% | 12 | 250,000 | 94,890 |
| 2020-10-12 | 0.383 | 0.392 | 0.392 | 0.378 | +0.51% | 13 | 420,000 | 159,820 |
| 2020-10-09 | 0.391 | 0.39 | 0.391 | 0.384 | -0.76% | 5 | 50,000 | 19,350 |
| 2020-10-08 | 0.394 | 0.393 | 0.394 | 0.383 | +2.08% | 8 | 80,000 | 31,100 |
| 2020-10-07 | 0.391 | 0.385 | 0.391 | 0.385 | 0.00% | 6 | 100,000 | 38,780 |
| 2020-10-06 | 0.381 | 0.385 | 0.4 | 0.373 | -2.53% | 21 | 310,000 | 121,920 |
| 2020-10-05 | 0.371 | 0.395 | 0.395 | 0.371 | +3.40% | 12 | 150,000 | 58,580 |
| 2020-10-02 | 0.367 | 0.382 | 0.382 | 0.367 | +0.79% | 13 | 170,000 | 64,570 |
| 2020-10-01 | 0.363 | 0.379 | 0.38 | 0.336 | -2.07% | 23 | 290,000 | 104,870 |
| 2020-09-30 | 0.387 | 0.387 | 0.387 | 0.387 | -0.51% | 1 | 10,000 | 3,870 |
| 2020-09-29 | 0.4 | 0.389 | 0.4 | 0.345 | -2.99% | 43 | 1,350,000 | 498,420 |
| 2020-09-28 | 0.42 | 0.401 | 0.42 | 0.399 | -1.96% | 34 | 340,000 | 137,780 |
| 2020-09-25 | 0.418 | 0.409 | 0.418 | 0.406 | -0.49% | 4 | 40,000 | 16,430 |
| 2020-09-24 | 0.411 | 0.411 | 0.411 | 0.411 | -1.91% | 1 | 10,000 | 4,110 |
| 2020-09-23 | 0.419 | 0.419 | 0.419 | 0.419 | +0.48% | 1 | 10,000 | 4,190 |
| 2020-09-22 | 0.418 | 0.417 | 0.418 | 0.417 | -0.71% | 4 | 40,000 | 16,700 |
| 2020-09-21 | 0.425 | 0.42 | 0.425 | 0.414 | +0.24% | 4 | 40,000 | 16,820 |
| 2020-09-18 | 0.407 | 0.419 | 0.419 | 0.407 | +2.44% | 4 | 40,000 | 16,630 |
| 2020-09-17 | 0.42 | 0.409 | 0.42 | 0.409 | -2.62% | 2 | 40,000 | 16,690 |
| 2020-09-15 | 0.42 | 0.42 | 0.42 | 0.42 | +0.96% | 1 | 10,000 | 4,200 |
| 2020-09-10 | 0.412 | 0.416 | 0.416 | 0.41 | +0.48% | 3 | 30,000 | 12,380 |
| 2020-09-08 | 0.414 | 0.414 | 0.417 | 0.413 | -2.36% | 5 | 80,000 | 33,140 |
| 2020-09-04 | 0.435 | 0.424 | 0.435 | 0.411 | -2.53% | 10 | 120,000 | 50,240 |
| 2020-09-03 | 0.42 | 0.435 | 0.435 | 0.42 | +3.08% | 8 | 100,000 | 42,960 |
| 2020-09-02 | 0.42 | 0.422 | 0.434 | 0.42 | -3.87% | 8 | 100,000 | 42,610 |
| 2020-09-01 | 0.442 | 0.439 | 0.442 | 0.431 | +2.09% | 6 | 70,000 | 30,640 |
| 2020-08-31 | 0.444 | 0.43 | 0.444 | 0.428 | 0.00% | 4 | 50,000 | 21,590 |
| 2020-08-28 | 0.429 | 0.43 | 0.432 | 0.42 | +0.70% | 11 | 150,000 | 64,110 |
| 2020-08-27 | 0.437 | 0.427 | 0.439 | 0.426 | -2.29% | 7 | 90,000 | 38,860 |
| 2020-08-26 | 0.449 | 0.437 | 0.449 | 0.429 | -2.67% | 8 | 90,000 | 39,550 |
| 2020-08-25 | 0.468 | 0.449 | 0.524 | 0.403 | -4.26% | 75 | 1,810,000 | 834,690 |
| 2020-08-24 | 0.465 | 0.469 | 0.477 | 0.459 | +0.86% | 8 | 110,000 | 51,550 |
| 2020-08-21 | 0.488 | 0.465 | 0.488 | 0.459 | -0.64% | 49 | 510,000 | 242,560 |
| 2020-08-20 | 0.469 | 0.468 | 0.485 | 0.461 | +0.65% | 37 | 1,210,000 | 576,560 |
| 2020-08-19 | 0.47 | 0.465 | 0.478 | 0.457 | +2.42% | 20 | 760,000 | 355,170 |
| 2020-08-18 | 0.47 | 0.454 | 0.47 | 0.454 | -3.81% | 11 | 140,000 | 64,670 |
| 2020-08-17 | 0.47 | 0.472 | 0.473 | 0.464 | +3.96% | 10 | 110,000 | 51,620 |
| 2020-08-14 | 0.476 | 0.454 | 0.477 | 0.454 | -0.22% | 20 | 700,000 | 330,860 |
| 2020-08-13 | 0.453 | 0.455 | 0.475 | 0.453 | -3.19% | 15 | 220,000 | 101,240 |
| 2020-08-12 | 0.44 | 0.47 | 0.47 | 0.44 | +2.62% | 11 | 310,000 | 143,980 |
| 2020-08-11 | 0.457 | 0.458 | 0.458 | 0.428 | +4.57% | 36 | 1,190,000 | 531,180 |
| 2020-08-10 | 0.439 | 0.438 | 0.45 | 0.425 | +2.82% | 29 | 820,000 | 364,250 |
| 2020-08-07 | 0.445 | 0.426 | 0.445 | 0.426 | -0.93% | 10 | 130,000 | 56,760 |
| 2020-08-06 | 0.421 | 0.43 | 0.443 | 0.421 | 0.00% | 37 | 840,000 | 366,250 |
| 2020-08-05 | 0.408 | 0.43 | 0.43 | 0.407 | +1.90% | 15 | 190,000 | 79,820 |
| 2020-08-04 | 0.411 | 0.422 | 0.422 | 0.411 | +0.72% | 5 | 100,000 | 41,380 |
| 2020-08-03 | 0.412 | 0.419 | 0.419 | 0.412 | +1.70% | 2 | 30,000 | 12,430 |
| 2020-07-31 | 0.419 | 0.412 | 0.429 | 0.41 | -1.67% | 20 | 230,000 | 96,580 |
| 2020-07-30 | 0.417 | 0.419 | 0.419 | 0.409 | -1.41% | 11 | 140,000 | 58,200 |
| 2020-07-29 | 0.418 | 0.425 | 0.44 | 0.41 | +2.41% | 48 | 870,000 | 368,430 |
| 2020-07-28 | 0.415 | 0.415 | 0.428 | 0.4 | -0.72% | 28 | 300,000 | 122,870 |
| 2020-07-27 | 0.41 | 0.418 | 0.439 | 0.393 | +0.24% | 71 | 1,240,000 | 512,230 |
| 2020-07-24 | 0.398 | 0.417 | 0.44 | 0.393 | +2.96% | 136 | 2,670,000 | 1,099,170 |
| 2020-07-23 | 0.383 | 0.405 | 0.48 | 0.383 | +8.00% | 770 | 18,770,000 | 8,283,670 |
| 2020-07-22 | 0.373 | 0.375 | 0.376 | 0.373 | -1.06% | 3 | 80,000 | 29,970 |
| 2020-07-21 | 0.375 | 0.379 | 0.379 | 0.37 | -0.26% | 17 | 300,000 | 112,310 |
| 2020-07-20 | 0.38 | 0.38 | 0.381 | 0.373 | -0.26% | 8 | 150,000 | 56,970 |
| 2020-07-17 | 0.378 | 0.381 | 0.381 | 0.378 | +1.33% | 4 | 50,000 | 18,980 |
| 2020-07-16 | 0.376 | 0.376 | 0.376 | 0.376 | 0.00% | 2 | 20,000 | 7,520 |
| 2020-07-15 | 0.375 | 0.376 | 0.376 | 0.369 | 0.00% | 7 | 80,000 | 29,980 |
| 2020-07-14 | 0.376 | 0.376 | 0.376 | 0.376 | 0.00% | 1 | 10,000 | 3,760 |
| 2020-07-13 | 0.381 | 0.376 | 0.381 | 0.374 | +0.27% | 5 | 60,000 | 22,720 |
| 2020-07-09 | 0.376 | 0.375 | 0.381 | 0.375 | -1.32% | 7 | 100,000 | 37,830 |
| 2020-07-08 | 0.375 | 0.38 | 0.38 | 0.375 | 0.00% | 6 | 150,000 | 56,940 |
| 2020-07-06 | 0.371 | 0.38 | 0.38 | 0.371 | +1.33% | 7 | 90,000 | 33,800 |
| 2020-07-03 | 0.371 | 0.375 | 0.382 | 0.365 | -1.83% | 22 | 330,000 | 123,380 |
| 2020-07-02 | 0.379 | 0.382 | 0.382 | 0.379 | +1.87% | 12 | 180,000 | 68,490 |
| 2020-06-30 | 0.37 | 0.375 | 0.375 | 0.37 | +1.35% | 4 | 50,000 | 18,560 |
| 2020-06-29 | 0.377 | 0.37 | 0.377 | 0.369 | 0.00% | 11 | 110,000 | 40,910 |
| 2020-06-26 | 0.383 | 0.37 | 0.383 | 0.37 | -2.12% | 26 | 860,000 | 321,410 |
| 2020-06-25 | 0.385 | 0.378 | 0.385 | 0.378 | -2.07% | 16 | 370,000 | 140,810 |
| 2020-06-23 | 0.386 | 0.386 | 0.392 | 0.384 | +0.26% | 16 | 170,000 | 65,870 |
| 2020-06-22 | 0.398 | 0.385 | 0.398 | 0.385 | -1.28% | 8 | 120,000 | 47,030 |
| 2020-06-19 | 0.379 | 0.39 | 0.39 | 0.379 | +3.45% | 17 | 1,550,000 | 590,320 |
| 2020-06-18 | 0.379 | 0.377 | 0.382 | 0.377 | -0.26% | 5 | 90,000 | 34,150 |
| 2020-06-17 | 0.377 | 0.378 | 0.39 | 0.377 | -1.56% | 20 | 380,000 | 145,290 |
| 2020-06-16 | 0.38 | 0.384 | 0.384 | 0.38 | 0.00% | 17 | 260,000 | 99,130 |
| 2020-06-15 | 0.383 | 0.384 | 0.399 | 0.381 | -2.04% | 30 | 540,000 | 208,170 |
| 2020-06-11 | 0.387 | 0.392 | 0.402 | 0.387 | -2.00% | 8 | 90,000 | 35,470 |
| 2020-06-10 | 0.41 | 0.4 | 0.41 | 0.39 | +0.25% | 11 | 240,000 | 94,990 |
| 2020-06-09 | 0.403 | 0.399 | 0.403 | 0.399 | -1.48% | 4 | 130,000 | 51,940 |
| 2020-06-08 | 0.4 | 0.405 | 0.407 | 0.397 | +1.00% | 30 | 630,000 | 254,080 |
| 2020-06-05 | 0.405 | 0.401 | 0.405 | 0.394 | +0.75% | 15 | 180,000 | 71,980 |
| 2020-06-04 | 0.403 | 0.398 | 0.404 | 0.397 | -0.25% | 10 | 120,000 | 48,150 |
| 2020-06-03 | 0.404 | 0.399 | 0.407 | 0.399 | -0.25% | 32 | 400,000 | 160,930 |
| 2020-06-02 | 0.398 | 0.4 | 0.408 | 0.397 | +0.50% | 19 | 270,000 | 108,900 |
| 2020-06-01 | 0.388 | 0.398 | 0.405 | 0.383 | -1.97% | 49 | 1,020,000 | 404,230 |
| 2020-05-29 | 0.414 | 0.406 | 0.426 | 0.388 | -5.14% | 167 | 3,230,000 | 1,287,190 |
| 2020-05-28 | 0.436 | 0.428 | 0.455 | 0.382 | +1.42% | 321 | 6,240,000 | 2,592,990 |
| 2020-05-27 | 0.371 | 0.422 | 0.449 | 0.371 | +13.75% | 387 | 7,680,000 | 3,199,140 |
| 2020-05-26 | 0.371 | 0.371 | 0.372 | 0.367 | 0.00% | 12 | 150,000 | 55,490 |
| 2020-05-25 | 0.359 | 0.371 | 0.371 | 0.359 | +1.09% | 9 | 110,000 | 40,580 |
| 2020-05-22 | 0.367 | 0.367 | 0.367 | 0.367 | -0.54% | 1 | 10,000 | 3,670 |
| 2020-05-21 | 0.367 | 0.369 | 0.37 | 0.361 | +0.82% | 19 | 420,000 | 154,080 |
| 2020-05-20 | 0.365 | 0.366 | 0.369 | 0.362 | +0.83% | 21 | 460,000 | 168,680 |
| 2020-05-19 | 0.36 | 0.363 | 0.363 | 0.36 | +1.11% | 2 | 100,000 | 36,030 |
| 2020-05-18 | 0.358 | 0.359 | 0.366 | 0.358 | -1.10% | 9 | 170,000 | 61,160 |
| 2020-05-15 | 0.355 | 0.363 | 0.364 | 0.355 | +1.97% | 18 | 290,000 | 104,030 |
| 2020-05-14 | 0.358 | 0.356 | 0.358 | 0.356 | -1.39% | 14 | 170,000 | 60,630 |
| 2020-05-13 | 0.37 | 0.361 | 0.371 | 0.361 | -1.63% | 11 | 570,000 | 209,760 |
| 2020-05-12 | 0.362 | 0.367 | 0.37 | 0.36 | -0.81% | 17 | 650,000 | 235,830 |
| 2020-05-08 | 0.362 | 0.37 | 0.37 | 0.352 | +2.21% | 27 | 710,000 | 256,720 |
| 2020-05-07 | 0.358 | 0.362 | 0.376 | 0.358 | +1.69% | 37 | 1,600,000 | 581,390 |
| 2020-05-06 | 0.347 | 0.356 | 0.375 | 0.347 | +0.85% | 34 | 600,000 | 218,190 |
| 2020-05-05 | 0.355 | 0.353 | 0.355 | 0.35 | +0.86% | 9 | 140,000 | 49,450 |
| 2020-05-04 | 0.357 | 0.35 | 0.362 | 0.344 | -4.11% | 79 | 1,810,000 | 634,680 |
| 2020-04-30 | 0.375 | 0.365 | 0.377 | 0.357 | -0.27% | 36 | 960,000 | 348,060 |
| 2020-04-29 | 0.377 | 0.366 | 0.377 | 0.357 | -3.43% | 88 | 3,390,000 | 1,221,500 |
| 2020-04-28 | 0.379 | 0.379 | 0.379 | 0.379 | +1.34% | 1 | 10,000 | 3,790 |
| 2020-04-27 | 0.376 | 0.374 | 0.405 | 0.374 | +1.36% | 24 | 350,000 | 135,910 |
| 2020-04-24 | 0.365 | 0.369 | 0.369 | 0.354 | +3.36% | 14 | 150,000 | 54,210 |
| 2020-04-23 | 0.367 | 0.357 | 0.376 | 0.352 | 0.00% | 24 | 340,000 | 121,780 |
| 2020-04-22 | 0.372 | 0.357 | 0.372 | 0.35 | +0.28% | 30 | 1,000,000 | 357,500 |
| 2020-04-21 | 0.362 | 0.356 | 0.378 | 0.356 | -6.32% | 23 | 280,000 | 101,410 |
| 2020-04-20 | 0.367 | 0.38 | 0.394 | 0.359 | +2.70% | 41 | 510,000 | 195,340 |
| 2020-04-17 | 0.383 | 0.37 | 0.404 | 0.369 | -0.27% | 38 | 670,000 | 255,310 |
| 2020-04-16 | 0.359 | 0.371 | 0.371 | 0.359 | +4.21% | 3 | 30,000 | 11,000 |
| 2020-04-15 | 0.363 | 0.356 | 0.369 | 0.356 | -4.30% | 9 | 100,000 | 36,280 |
| 2020-04-14 | 0.366 | 0.372 | 0.372 | 0.365 | +0.81% | 4 | 40,000 | 14,690 |
| 2020-04-13 | 0.378 | 0.369 | 0.378 | 0.369 | +1.10% | 5 | 80,000 | 30,030 |
| 2020-04-10 | 0.37 | 0.365 | 0.371 | 0.365 | -1.62% | 3 | 50,000 | 18,480 |
| 2020-04-08 | 0.368 | 0.371 | 0.406 | 0.361 | 0.00% | 72 | 1,320,000 | 508,600 |
| 2020-04-07 | 0.366 | 0.371 | 0.384 | 0.366 | -1.07% | 13 | 230,000 | 86,990 |
| 2020-04-06 | 0.372 | 0.375 | 0.375 | 0.367 | +0.81% | 7 | 110,000 | 40,850 |
| 2020-04-03 | 0.374 | 0.372 | 0.374 | 0.372 | -1.06% | 6 | 80,000 | 29,870 |
| 2020-04-02 | 0.375 | 0.376 | 0.376 | 0.373 | -0.53% | 4 | 40,000 | 14,970 |
| 2020-04-01 | 0.37 | 0.378 | 0.378 | 0.37 | +3.28% | 5 | 130,000 | 48,290 |
| 2020-03-31 | 0.384 | 0.366 | 0.384 | 0.366 | +2.52% | 5 | 60,000 | 22,570 |
| 2020-03-30 | 0.357 | 0.357 | 0.357 | 0.357 | -3.51% | 1 | 10,000 | 3,570 |
| 2020-03-27 | 0.392 | 0.37 | 0.392 | 0.342 | -6.80% | 65 | 810,000 | 294,840 |
| 2020-03-26 | 0.325 | 0.397 | 0.397 | 0.325 | +24.84% | 29 | 410,000 | 149,640 |
| 2020-03-25 | 0.351 | 0.318 | 0.369 | 0.318 | -7.83% | 11 | 350,000 | 122,850 |
| 2020-03-24 | 0.346 | 0.345 | 0.346 | 0.338 | +0.58% | 9 | 120,000 | 41,150 |
| 2020-03-20 | 0.32 | 0.343 | 0.37 | 0.32 | +7.52% | 6 | 180,000 | 65,540 |
| 2020-03-19 | 0.319 | 0.319 | 0.319 | 0.319 | +3.24% | 1 | 10,000 | 3,190 |
| 2020-03-18 | 0.309 | 0.309 | 0.309 | 0.309 | -2.22% | 1 | 10,000 | 3,090 |
| 2020-03-17 | 0.304 | 0.316 | 0.335 | 0.304 | -4.24% | 4 | 40,000 | 12,860 |
| 2020-03-16 | 0.352 | 0.33 | 0.352 | 0.301 | -10.81% | 19 | 250,000 | 79,460 |
| 2020-03-13 | 0.366 | 0.37 | 0.37 | 0.366 | +4.23% | 5 | 110,000 | 40,540 |
| 2020-03-12 | 0.35 | 0.355 | 0.355 | 0.344 | -5.08% | 3 | 40,000 | 13,930 |
| 2020-03-11 | 0.327 | 0.374 | 0.393 | 0.319 | -1.58% | 31 | 380,000 | 138,120 |
| 2020-03-10 | 0.389 | 0.38 | 0.389 | 0.332 | -2.56% | 36 | 390,000 | 140,160 |
| 2020-03-06 | 0.404 | 0.39 | 0.42 | 0.352 | -5.57% | 19 | 240,000 | 90,770 |
| 2020-03-05 | 0.413 | 0.413 | 0.413 | 0.413 | -0.96% | 1 | 10,000 | 4,130 |
| 2020-03-04 | 0.396 | 0.417 | 0.442 | 0.396 | +2.96% | 14 | 230,000 | 96,430 |
| 2020-03-03 | 0.396 | 0.405 | 0.413 | 0.396 | +1.00% | 10 | 150,000 | 60,290 |
| 2020-03-02 | 0.405 | 0.401 | 0.416 | 0.401 | 0.00% | 20 | 360,000 | 146,350 |
| 2020-02-28 | 0.4 | 0.401 | 0.43 | 0.387 | -7.60% | 13 | 140,000 | 57,780 |
| 2020-02-27 | 0.433 | 0.434 | 0.445 | 0.43 | -1.36% | 12 | 120,000 | 52,340 |
| 2020-02-26 | 0.452 | 0.44 | 0.462 | 0.415 | -4.56% | 23 | 260,000 | 115,560 |
| 2020-02-25 | 0.47 | 0.461 | 0.47 | 0.461 | -2.12% | 8 | 100,000 | 46,320 |
| 2020-02-21 | 0.442 | 0.471 | 0.548 | 0.442 | +2.39% | 345 | 7,420,000 | 3,657,390 |
| 2020-02-19 | 0.447 | 0.46 | 0.474 | 0.447 | -2.13% | 14 | 190,000 | 88,130 |
| 2020-02-18 | 0.475 | 0.47 | 0.518 | 0.436 | -8.38% | 146 | 2,060,000 | 940,810 |
| 2020-02-17 | 0.432 | 0.513 | 0.6 | 0.42 | +16.06% | 295 | 9,100,000 | 4,623,930 |
| 2020-02-14 | 0.43 | 0.442 | 0.442 | 0.428 | +2.08% | 4 | 60,000 | 25,940 |
| 2020-02-13 | 0.422 | 0.433 | 0.433 | 0.422 | -0.23% | 3 | 30,000 | 12,870 |
| 2020-02-12 | 0.431 | 0.434 | 0.434 | 0.43 | +0.93% | 8 | 160,000 | 69,130 |
| 2020-02-11 | 0.429 | 0.43 | 0.43 | 0.429 | +0.47% | 7 | 100,000 | 42,930 |
| 2020-02-10 | 0.428 | 0.428 | 0.428 | 0.428 | +1.90% | 1 | 10,000 | 4,280 |
| 2020-02-07 | 0.42 | 0.42 | 0.42 | 0.416 | -3.23% | 6 | 180,000 | 75,290 |
| 2020-02-05 | 0.433 | 0.434 | 0.439 | 0.432 | +0.46% | 8 | 120,000 | 52,150 |
| 2020-02-04 | 0.437 | 0.432 | 0.448 | 0.428 | -1.14% | 5 | 60,000 | 26,230 |
| 2020-02-03 | 0.44 | 0.437 | 0.44 | 0.437 | -0.68% | 2 | 20,000 | 8,770 |
| 2020-01-31 | 0.431 | 0.44 | 0.452 | 0.43 | +2.33% | 7 | 120,000 | 52,690 |
| 2020-01-29 | 0.43 | 0.43 | 0.435 | 0.43 | -2.27% | 8 | 80,000 | 34,560 |
| 2020-01-28 | 0.437 | 0.44 | 0.44 | 0.43 | +0.69% | 13 | 170,000 | 73,690 |
| 2020-01-27 | 0.436 | 0.437 | 0.44 | 0.432 | +0.69% | 17 | 540,000 | 233,790 |
| 2020-01-24 | 0.437 | 0.434 | 0.444 | 0.43 | -0.69% | 32 | 580,000 | 252,670 |
| 2020-01-23 | 0.44 | 0.437 | 0.456 | 0.43 | -5.00% | 28 | 340,000 | 148,610 |
| 2020-01-22 | 0.42 | 0.46 | 0.492 | 0.406 | +7.48% | 115 | 2,200,000 | 971,990 |
| 2020-01-21 | 0.412 | 0.428 | 0.429 | 0.39 | +4.90% | 53 | 970,000 | 396,350 |
| 2020-01-20 | 0.416 | 0.408 | 0.416 | 0.408 | +0.25% | 9 | 160,000 | 66,170 |
| 2020-01-17 | 0.417 | 0.407 | 0.418 | 0.407 | +0.99% | 7 | 80,000 | 33,200 |
| 2020-01-16 | 0.405 | 0.403 | 0.415 | 0.403 | -0.98% | 9 | 90,000 | 36,850 |
| 2020-01-15 | 0.402 | 0.407 | 0.413 | 0.4 | 0.00% | 10 | 100,000 | 40,370 |
| 2020-01-14 | 0.413 | 0.407 | 0.43 | 0.404 | +0.99% | 20 | 400,000 | 165,760 |
| 2020-01-13 | 0.408 | 0.403 | 0.411 | 0.4 | -0.49% | 11 | 160,000 | 65,400 |
| 2020-01-10 | 0.389 | 0.405 | 0.41 | 0.389 | -1.22% | 15 | 170,000 | 67,690 |
| 2020-01-09 | 0.403 | 0.41 | 0.41 | 0.403 | +0.24% | 5 | 50,000 | 20,370 |
| 2020-01-08 | 0.401 | 0.409 | 0.416 | 0.4 | -1.92% | 22 | 290,000 | 117,880 |
| 2020-01-06 | 0.402 | 0.417 | 0.417 | 0.402 | 0.00% | 12 | 170,000 | 69,350 |
| 2020-01-03 | 0.398 | 0.417 | 0.483 | 0.391 | 0.00% | 63 | 850,000 | 354,200 |