Уральская кузница
URKZ
267.4 ₽ -5.38% ↓История котировок URKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 8050 | 8050 | 8050 | 8050 | -0.25% | 1 | 2 | 16,100 |
| 2017-12-26 | 8070 | 8070 | 8070 | 8070 | +1.00% | 1 | 1 | 8,070 |
| 2017-12-25 | 7890 | 7990 | 7990 | 7890 | +1.14% | 5 | 59 | 468,620 |
| 2017-12-20 | 7740 | 7900 | 7900 | 7740 | 0.00% | 2 | 2 | 15,640 |
| 2017-12-19 | 7720 | 7900 | 7900 | 7710 | -1.13% | 7 | 34 | 266,570 |
| 2017-12-15 | 7990 | 7990 | 7990 | 7990 | +4.44% | 1 | 1 | 7,990 |
| 2017-12-12 | 7960 | 7650 | 7990 | 7650 | -1.92% | 7 | 14 | 110,930 |
| 2017-12-11 | 7920 | 7800 | 7980 | 7530 | -4.18% | 4 | 4 | 31,230 |
| 2017-12-07 | 7980 | 8140 | 8140 | 7980 | +4.36% | 3 | 3 | 24,250 |
| 2017-12-06 | 7970 | 7800 | 7970 | 7800 | +1.30% | 3 | 3 | 23,740 |
| 2017-12-04 | 7670 | 7700 | 7800 | 7670 | -1.66% | 4 | 4 | 30,840 |
| 2017-12-01 | 7830 | 7830 | 7830 | 7830 | -0.25% | 2 | 7 | 54,810 |
| 2017-11-30 | 7850 | 7850 | 7850 | 7850 | -1.13% | 1 | 1 | 7,850 |
| 2017-11-27 | 7810 | 7940 | 7940 | 7810 | -2.46% | 2 | 2 | 15,750 |
| 2017-11-23 | 8140 | 8140 | 8140 | 8140 | -0.12% | 2 | 5 | 40,700 |
| 2017-11-22 | 8150 | 8150 | 8150 | 8150 | -0.24% | 1 | 1 | 8,150 |
| 2017-11-21 | 8170 | 8170 | 8170 | 8170 | +3.42% | 1 | 1 | 8,170 |
| 2017-11-20 | 7980 | 7900 | 8100 | 7770 | +0.51% | 5 | 38 | 305,930 |
| 2017-11-16 | 7860 | 7860 | 7860 | 7860 | -1.50% | 1 | 1 | 7,860 |
| 2017-11-14 | 7870 | 7980 | 7980 | 7870 | -2.09% | 2 | 2 | 15,850 |
| 2017-11-03 | 8100 | 8150 | 8150 | 8100 | +0.62% | 2 | 23 | 186,450 |
| 2017-11-02 | 8100 | 8100 | 8100 | 8100 | -0.61% | 1 | 1 | 8,100 |
| 2017-10-30 | 8080 | 8150 | 8150 | 8080 | +0.99% | 2 | 2 | 16,230 |
| 2017-10-25 | 8070 | 8070 | 8070 | 8070 | +1.38% | 1 | 1 | 8,070 |
| 2017-10-23 | 7960 | 7960 | 7960 | 7960 | -0.50% | 1 | 1 | 7,960 |
| 2017-10-20 | 8000 | 8000 | 8000 | 8000 | -1.23% | 1 | 1 | 8,000 |
| 2017-10-19 | 7960 | 8100 | 8100 | 7960 | +1.25% | 4 | 10 | 80,810 |
| 2017-10-18 | 8080 | 8000 | 8080 | 8000 | +1.27% | 2 | 4 | 32,080 |
| 2017-10-17 | 7920 | 7900 | 7920 | 7900 | -1.74% | 2 | 15 | 118,520 |
| 2017-10-11 | 7940 | 8040 | 8040 | 7900 | +2.29% | 7 | 11 | 88,130 |
| 2017-10-10 | 7800 | 7860 | 7980 | 7800 | +0.77% | 5 | 7 | 55,010 |
| 2017-10-09 | 7810 | 7800 | 7810 | 7800 | 0.00% | 3 | 3 | 23,410 |
| 2017-10-06 | 7800 | 7800 | 7800 | 7800 | 0.00% | 1 | 14 | 109,200 |
| 2017-10-05 | 7800 | 7800 | 7810 | 7800 | -0.89% | 7 | 46 | 358,810 |
| 2017-10-04 | 7650 | 7870 | 7870 | 7650 | +2.88% | 5 | 23 | 176,540 |
| 2017-10-03 | 7720 | 7650 | 7720 | 7650 | -1.92% | 7 | 18 | 138,470 |
| 2017-10-02 | 7900 | 7800 | 7900 | 7800 | -2.26% | 5 | 17 | 133,970 |
| 2017-09-29 | 8020 | 7980 | 8020 | 7100 | -0.62% | 10 | 10 | 76,620 |
| 2017-09-28 | 8030 | 8030 | 8030 | 8030 | 0.00% | 2 | 30 | 240,900 |
| 2017-09-27 | 8030 | 8030 | 8030 | 8030 | 0.00% | 2 | 48 | 385,440 |
| 2017-09-26 | 8030 | 8030 | 8030 | 8030 | +0.25% | 1 | 25 | 200,750 |
| 2017-09-25 | 7980 | 8010 | 8080 | 7970 | +0.38% | 6 | 53 | 424,930 |
| 2017-09-22 | 8080 | 7980 | 8080 | 7510 | -2.44% | 5 | 11 | 88,130 |
| 2017-09-21 | 8040 | 8180 | 8180 | 8000 | +2.25% | 5 | 28 | 225,030 |
| 2017-09-20 | 8000 | 8000 | 8000 | 7980 | -0.87% | 12 | 118 | 943,640 |
| 2017-09-19 | 8000 | 8070 | 8180 | 8000 | +0.88% | 6 | 6 | 48,610 |
| 2017-09-18 | 8000 | 8000 | 8040 | 8000 | +0.13% | 4 | 4 | 32,040 |
| 2017-09-15 | 7860 | 7990 | 7990 | 7250 | +0.25% | 3 | 3 | 23,100 |
| 2017-09-14 | 8010 | 7970 | 8010 | 7970 | -0.99% | 3 | 13 | 104,090 |
| 2017-09-13 | 8040 | 8050 | 8050 | 8040 | -0.37% | 2 | 3 | 24,130 |
| 2017-09-12 | 8030 | 8080 | 8080 | 6600 | +0.37% | 15 | 35 | 275,450 |
| 2017-09-11 | 8050 | 8050 | 8140 | 8050 | -0.98% | 9 | 52 | 418,700 |
| 2017-09-08 | 8000 | 8130 | 8130 | 8000 | +1.12% | 4 | 5 | 40,130 |
| 2017-09-07 | 8010 | 8040 | 8040 | 6810 | -1.95% | 14 | 50 | 398,500 |
| 2017-09-06 | 8200 | 8200 | 8290 | 8170 | -1.56% | 14 | 151 | 1,238,420 |
| 2017-09-04 | 8330 | 8330 | 8330 | 8330 | -1.30% | 1 | 1 | 8,330 |
| 2017-09-01 | 8380 | 8440 | 8440 | 8380 | +2.93% | 4 | 4 | 33,640 |
| 2017-08-31 | 8200 | 8200 | 8200 | 8200 | 0.00% | 2 | 15 | 123,000 |
| 2017-08-29 | 8070 | 8200 | 8250 | 7500 | -0.97% | 16 | 103 | 845,350 |
| 2017-08-28 | 8080 | 8280 | 8280 | 8080 | +4.41% | 5 | 15 | 123,660 |
| 2017-08-25 | 7930 | 7930 | 7930 | 7930 | -3.65% | 1 | 1 | 7,930 |
| 2017-08-24 | 8240 | 8230 | 8240 | 8030 | +2.24% | 6 | 6 | 49,000 |
| 2017-08-23 | 8050 | 8050 | 8050 | 8050 | -0.98% | 1 | 3 | 24,150 |
| 2017-08-22 | 7900 | 8130 | 8140 | 7900 | +3.70% | 17 | 29 | 232,930 |
| 2017-08-21 | 7700 | 7840 | 7840 | 7700 | -0.51% | 2 | 26 | 200,340 |
| 2017-08-18 | 7880 | 7880 | 7880 | 7880 | 0.00% | 1 | 1 | 7,880 |
| 2017-08-17 | 7880 | 7880 | 7880 | 7880 | +4.10% | 1 | 1 | 7,880 |
| 2017-08-16 | 7770 | 7570 | 7780 | 7570 | -1.69% | 3 | 9 | 68,540 |
| 2017-08-15 | 7400 | 7700 | 7700 | 7400 | +2.67% | 5 | 24 | 183,980 |
| 2017-08-14 | 7530 | 7500 | 7530 | 7030 | -1.83% | 8 | 23 | 171,220 |
| 2017-08-11 | 7640 | 7640 | 7640 | 7640 | +1.87% | 1 | 1 | 7,640 |
| 2017-08-10 | 7640 | 7500 | 7840 | 7500 | 0.00% | 20 | 23 | 177,210 |
| 2017-08-09 | 7630 | 7500 | 7650 | 7500 | -1.96% | 6 | 11 | 83,390 |
| 2017-08-08 | 7500 | 7650 | 7650 | 7500 | +2.00% | 3 | 3 | 22,650 |
| 2017-08-07 | 7500 | 7500 | 7510 | 7500 | 0.00% | 5 | 21 | 157,510 |
| 2017-08-04 | 7540 | 7500 | 7680 | 7500 | 0.00% | 10 | 10 | 75,880 |
| 2017-08-03 | 7440 | 7500 | 7500 | 7440 | +5.63% | 3 | 3 | 22,440 |
| 2017-08-02 | 7100 | 7100 | 7100 | 7100 | 0.00% | 1 | 1 | 7,100 |
| 2017-08-01 | 7180 | 7100 | 7180 | 7100 | +0.57% | 2 | 2 | 14,280 |
| 2017-07-31 | 7160 | 7060 | 7160 | 7060 | -2.22% | 2 | 2 | 14,220 |
| 2017-07-28 | 7350 | 7220 | 7350 | 7220 | -2.96% | 2 | 2 | 14,570 |
| 2017-07-27 | 7250 | 7440 | 7440 | 7250 | +0.13% | 4 | 6 | 44,360 |
| 2017-07-26 | 7200 | 7430 | 8490 | 7070 | +6.75% | 35 | 49 | 357,410 |
| 2017-07-25 | 6960 | 6960 | 6960 | 6960 | -1.28% | 1 | 1 | 6,960 |
| 2017-07-24 | 7040 | 7050 | 7140 | 7040 | +0.71% | 5 | 5 | 35,440 |
| 2017-07-21 | 7000 | 7000 | 7000 | 7000 | +0.14% | 1 | 10 | 70,000 |
| 2017-07-20 | 6900 | 6990 | 6990 | 6900 | 0.00% | 8 | 13 | 89,850 |
| 2017-07-18 | 7040 | 6990 | 7100 | 6500 | -0.14% | 18 | 45 | 312,230 |
| 2017-07-14 | 7000 | 7000 | 7000 | 7000 | +0.72% | 2 | 30 | 210,000 |
| 2017-07-13 | 6950 | 6950 | 6950 | 6950 | -1.00% | 1 | 1 | 6,950 |
| 2017-07-12 | 7020 | 7020 | 7020 | 7020 | -0.28% | 1 | 1 | 7,020 |
| 2017-07-11 | 7040 | 7040 | 7040 | 7040 | +0.57% | 1 | 1 | 7,040 |
| 2017-07-10 | 6870 | 7000 | 7000 | 6860 | +0.29% | 3 | 12 | 83,730 |
| 2017-07-07 | 6870 | 6980 | 6980 | 6830 | 0.00% | 6 | 17 | 118,390 |
| 2017-07-06 | 6740 | 6980 | 6980 | 6740 | +5.76% | 8 | 8 | 54,800 |
| 2017-07-05 | 6600 | 6600 | 6600 | 6600 | -0.75% | 4 | 6 | 39,600 |
| 2017-07-04 | 6600 | 6650 | 6650 | 6600 | +0.76% | 4 | 6 | 39,850 |
| 2017-07-03 | 6590 | 6600 | 6740 | 6510 | +1.85% | 11 | 114 | 762,790 |
| 2017-06-30 | 6440 | 6480 | 6480 | 6440 | +2.86% | 3 | 3 | 19,400 |
| 2017-06-27 | 6370 | 6300 | 6370 | 6300 | -4.11% | 4 | 4 | 25,270 |
| 2017-06-22 | 6380 | 6570 | 6670 | 6300 | +6.14% | 15 | 15 | 97,140 |
| 2017-06-16 | 6130 | 6190 | 6190 | 6130 | +3.17% | 3 | 9 | 55,300 |
| 2017-06-15 | 6260 | 6000 | 6260 | 5960 | -5.66% | 10 | 21 | 126,650 |
| 2017-06-14 | 6440 | 6360 | 6440 | 6200 | 0.00% | 11 | 30 | 187,250 |
| 2017-06-13 | 6440 | 6360 | 6440 | 6360 | +0.79% | 2 | 2 | 12,800 |
| 2017-06-09 | 6260 | 6310 | 6390 | 6260 | +0.16% | 5 | 5 | 31,640 |
| 2017-06-08 | 6300 | 6300 | 6300 | 6300 | -1.25% | 1 | 1 | 6,300 |
| 2017-06-06 | 6300 | 6380 | 6380 | 6300 | +0.16% | 2 | 3 | 18,980 |
| 2017-06-05 | 6370 | 6370 | 6370 | 6370 | +1.11% | 1 | 5 | 31,850 |
| 2017-06-02 | 6300 | 6300 | 6300 | 6250 | 0.00% | 4 | 40 | 251,950 |
| 2017-06-01 | 6440 | 6300 | 6500 | 6300 | -0.32% | 14 | 141 | 911,360 |
| 2017-05-30 | 6320 | 6320 | 6320 | 6320 | -2.77% | 1 | 1 | 6,320 |
| 2017-05-26 | 6580 | 6500 | 6580 | 6490 | 0.00% | 5 | 6 | 39,070 |
| 2017-05-25 | 6380 | 6500 | 6500 | 6380 | +3.17% | 5 | 50 | 324,860 |
| 2017-05-24 | 6380 | 6300 | 6380 | 6300 | +0.96% | 2 | 2 | 12,680 |
| 2017-05-23 | 6240 | 6240 | 6240 | 6240 | +2.63% | 1 | 1 | 6,240 |
| 2017-05-22 | 6300 | 6080 | 6300 | 6000 | -5.88% | 14 | 22 | 134,550 |
| 2017-05-17 | 6460 | 6460 | 6540 | 6460 | -1.22% | 3 | 3 | 19,460 |
| 2017-05-16 | 6260 | 6540 | 6540 | 6260 | +3.81% | 10 | 22 | 142,340 |
| 2017-05-15 | 6100 | 6300 | 6400 | 6030 | +1.94% | 12 | 23 | 145,050 |
| 2017-05-12 | 6230 | 6180 | 6230 | 5970 | -1.90% | 10 | 10 | 60,810 |
| 2017-05-11 | 6300 | 6300 | 6300 | 6300 | -1.25% | 1 | 1 | 6,300 |
| 2017-05-10 | 6400 | 6380 | 6400 | 6200 | -0.47% | 6 | 9 | 56,770 |
| 2017-05-05 | 6410 | 6410 | 6410 | 6410 | -3.32% | 1 | 1 | 6,410 |
| 2017-05-04 | 6400 | 6630 | 6630 | 6400 | +1.84% | 5 | 31 | 199,460 |
| 2017-05-03 | 6450 | 6510 | 6780 | 6450 | +0.15% | 15 | 38 | 248,380 |
| 2017-05-02 | 6080 | 6500 | 6580 | 6080 | +7.79% | 27 | 74 | 477,490 |
| 2017-04-27 | 6030 | 6030 | 6030 | 6030 | +0.50% | 11 | 50 | 301,500 |
| 2017-04-26 | 6030 | 6000 | 6030 | 6000 | -0.50% | 17 | 80 | 482,250 |
| 2017-04-25 | 6030 | 6030 | 6030 | 5900 | 0.00% | 6 | 22 | 132,480 |
| 2017-04-24 | 5980 | 6030 | 6030 | 5980 | +2.20% | 15 | 31 | 186,580 |
| 2017-04-21 | 6030 | 5900 | 6030 | 5900 | -0.17% | 5 | 11 | 65,530 |
| 2017-04-20 | 5670 | 5910 | 5980 | 5670 | +1.55% | 17 | 27 | 159,090 |
| 2017-04-19 | 5730 | 5820 | 5830 | 5730 | +3.19% | 18 | 82 | 470,830 |
| 2017-04-18 | 5630 | 5640 | 5640 | 5630 | -0.35% | 21 | 47 | 264,650 |
| 2017-04-17 | 5630 | 5660 | 5800 | 5570 | +2.91% | 17 | 64 | 366,910 |
| 2017-04-14 | 5500 | 5500 | 5500 | 5500 | -0.36% | 1 | 1 | 5,500 |
| 2017-04-13 | 5540 | 5520 | 5680 | 5520 | -0.18% | 10 | 14 | 78,140 |
| 2017-04-11 | 5530 | 5530 | 5530 | 5530 | +1.84% | 2 | 6 | 33,180 |
| 2017-04-10 | 5470 | 5430 | 5470 | 5430 | -1.81% | 3 | 3 | 16,330 |
| 2017-04-06 | 5530 | 5530 | 5530 | 5530 | -0.72% | 3 | 5 | 27,650 |
| 2017-04-05 | 5430 | 5570 | 5640 | 5430 | +2.58% | 12 | 15 | 82,670 |
| 2017-04-04 | 5430 | 5430 | 5430 | 5430 | 0.00% | 1 | 4 | 21,720 |
| 2017-04-03 | 5320 | 5430 | 5430 | 5320 | 0.00% | 5 | 20 | 107,490 |
| 2017-03-31 | 5430 | 5430 | 5430 | 5430 | +1.50% | 1 | 1 | 5,430 |
| 2017-03-30 | 5380 | 5350 | 5380 | 5350 | -0.56% | 6 | 205 | 1,096,830 |
| 2017-03-29 | 5310 | 5380 | 5380 | 5310 | +1.32% | 2 | 11 | 58,480 |
| 2017-03-28 | 5380 | 5310 | 5380 | 5310 | -1.30% | 3 | 8 | 42,900 |
| 2017-03-27 | 5380 | 5380 | 5380 | 5380 | 0.00% | 1 | 5 | 26,900 |
| 2017-03-24 | 5230 | 5380 | 5380 | 5230 | +2.87% | 4 | 13 | 68,360 |
| 2017-03-23 | 5240 | 5230 | 5430 | 5230 | +0.58% | 11 | 11 | 58,340 |
| 2017-03-22 | 5330 | 5200 | 5330 | 5020 | -2.80% | 18 | 26 | 133,320 |
| 2017-03-21 | 5400 | 5350 | 5400 | 5350 | -1.29% | 5 | 5 | 26,870 |
| 2017-03-20 | 5780 | 5420 | 5790 | 5000 | -4.58% | 32 | 410 | 2,070,940 |
| 2017-03-17 | 5580 | 5680 | 5680 | 5580 | +3.27% | 6 | 6 | 33,720 |
| 2017-03-16 | 5510 | 5500 | 5510 | 5500 | 0.00% | 2 | 2 | 11,010 |
| 2017-03-15 | 5630 | 5500 | 5740 | 5500 | -1.26% | 10 | 12 | 67,390 |
| 2017-03-14 | 5570 | 5570 | 5570 | 5570 | -1.24% | 1 | 1 | 5,570 |
| 2017-03-13 | 5440 | 5640 | 5640 | 5440 | +3.68% | 3 | 4 | 22,000 |
| 2017-03-10 | 5300 | 5440 | 5440 | 5300 | +3.03% | 3 | 3 | 16,080 |
| 2017-03-09 | 5570 | 5280 | 5570 | 5280 | -6.05% | 9 | 10 | 54,070 |
| 2017-03-07 | 5770 | 5620 | 5770 | 5070 | -3.10% | 24 | 27 | 145,530 |
| 2017-03-06 | 5800 | 5800 | 5800 | 5800 | -0.17% | 1 | 1 | 5,800 |
| 2017-03-03 | 6030 | 5810 | 6030 | 5810 | -0.68% | 3 | 3 | 17,660 |
| 2017-03-02 | 5780 | 5850 | 5850 | 5780 | +1.21% | 3 | 3 | 17,470 |
| 2017-03-01 | 5560 | 5780 | 5780 | 5560 | +3.03% | 9 | 9 | 50,990 |
| 2017-02-28 | 5770 | 5610 | 5770 | 5200 | -5.71% | 31 | 42 | 231,250 |
| 2017-02-27 | 6000 | 5950 | 6000 | 5950 | -0.34% | 3 | 10 | 59,750 |
| 2017-02-24 | 5970 | 5970 | 5970 | 5970 | -0.67% | 1 | 1 | 5,970 |
| 2017-02-22 | 6310 | 6010 | 6310 | 5900 | -4.75% | 35 | 45 | 272,300 |
| 2017-02-21 | 6340 | 6310 | 6400 | 6310 | +0.32% | 5 | 7 | 44,620 |
| 2017-02-20 | 6240 | 6290 | 6290 | 6240 | +2.11% | 4 | 4 | 25,050 |
| 2017-02-17 | 6400 | 6160 | 6400 | 6080 | -3.75% | 17 | 30 | 189,670 |
| 2017-02-16 | 6400 | 6400 | 6400 | 6400 | 0.00% | 9 | 23 | 147,200 |
| 2017-02-15 | 6440 | 6400 | 6440 | 6400 | 0.00% | 3 | 3 | 19,240 |
| 2017-02-14 | 6400 | 6400 | 6400 | 6350 | 0.00% | 3 | 3 | 19,150 |
| 2017-02-10 | 6430 | 6400 | 6430 | 6370 | -1.08% | 27 | 207 | 1,324,670 |
| 2017-02-08 | 6580 | 6470 | 6580 | 6460 | -0.92% | 11 | 21 | 136,400 |
| 2017-02-07 | 6530 | 6530 | 6530 | 6530 | -0.15% | 2 | 2 | 13,060 |
| 2017-02-06 | 6540 | 6540 | 6550 | 6460 | +1.55% | 7 | 16 | 104,550 |
| 2017-02-03 | 6430 | 6440 | 6440 | 6350 | -0.16% | 4 | 4 | 25,590 |
| 2017-02-02 | 6540 | 6450 | 6640 | 5710 | +0.31% | 27 | 70 | 432,720 |
| 2017-02-01 | 6480 | 6430 | 6530 | 6430 | -0.16% | 6 | 9 | 58,570 |
| 2017-01-31 | 6440 | 6440 | 6440 | 6440 | +1.10% | 1 | 5 | 32,200 |
| 2017-01-30 | 6430 | 6370 | 6430 | 6370 | -1.24% | 3 | 3 | 19,230 |
| 2017-01-27 | 6450 | 6450 | 6450 | 6450 | +0.62% | 1 | 1 | 6,450 |
| 2017-01-26 | 6420 | 6410 | 6430 | 6410 | +0.16% | 5 | 9 | 57,760 |
| 2017-01-25 | 6520 | 6400 | 6520 | 6020 | -2.74% | 11 | 14 | 89,050 |
| 2017-01-23 | 6540 | 6580 | 6590 | 6510 | +2.33% | 5 | 5 | 32,760 |
| 2017-01-20 | 6460 | 6430 | 6500 | 6430 | -1.08% | 5 | 8 | 51,790 |
| 2017-01-19 | 6570 | 6500 | 6570 | 6500 | -1.07% | 5 | 5 | 32,600 |
| 2017-01-18 | 6730 | 6570 | 6780 | 6570 | -1.50% | 12 | 12 | 80,120 |
| 2017-01-17 | 7040 | 6670 | 7040 | 5970 | -5.39% | 19 | 33 | 212,870 |
| 2017-01-13 | 7220 | 7050 | 7220 | 7050 | -2.08% | 11 | 11 | 78,600 |
| 2017-01-12 | 7250 | 7200 | 7350 | 7200 | -1.10% | 29 | 107 | 777,060 |
| 2017-01-11 | 6840 | 7280 | 7330 | 6840 | +9.15% | 52 | 68 | 484,540 |
| 2017-01-10 | 6700 | 6670 | 6830 | 6670 | -0.89% | 3 | 3 | 20,200 |
| 2017-01-05 | 6760 | 6730 | 6890 | 6730 | -0.15% | 6 | 7 | 47,590 |
| 2017-01-04 | 6960 | 6740 | 7020 | 6520 | -3.16% | 10 | 15 | 103,420 |
| 2017-01-03 | 6970 | 6960 | 6970 | 6920 | 0.00% | 6 | 6 | 41,690 |