Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 1 | 1,000 | 990 |
| 2017-12-28 | 0.98 | 0.99 | 1 | 0.98 | +0.51% | 5 | 5,000 | 4,955 |
| 2017-12-27 | 1 | 0.985 | 1 | 0.985 | -1.50% | 8 | 17,000 | 16,840 |
| 2017-12-26 | 1.005 | 1 | 1.005 | 1 | -1.48% | 5 | 5,000 | 5,005 |
| 2017-12-25 | 1.01 | 1.015 | 1.015 | 1 | 0.00% | 5 | 5,000 | 5,045 |
| 2017-12-22 | 1.015 | 1.015 | 1.015 | 1.015 | -0.49% | 3 | 3,000 | 3,045 |
| 2017-12-21 | 1.01 | 1.02 | 1.02 | 1.01 | +2.00% | 13 | 13,000 | 13,170 |
| 2017-12-20 | 1 | 1 | 1 | 1 | 0.00% | 1 | 1,000 | 1,000 |
| 2017-12-18 | 1.01 | 1 | 1.015 | 1 | -0.50% | 5 | 8,000 | 8,100 |
| 2017-12-15 | 1.005 | 1.005 | 1.005 | 1.005 | +0.50% | 4 | 5,000 | 5,025 |
| 2017-12-13 | 0.985 | 1 | 1 | 0.98 | 0.00% | 8 | 13,000 | 12,830 |
| 2017-12-12 | 1 | 1 | 1 | 1 | 0.00% | 1 | 1,000 | 1,000 |
| 2017-12-11 | 1 | 1 | 1 | 1 | +2.04% | 2 | 2,000 | 2,000 |
| 2017-12-08 | 0.99 | 0.98 | 0.99 | 0.98 | -1.01% | 6 | 7,000 | 6,910 |
| 2017-12-07 | 1.015 | 0.99 | 1.015 | 0.99 | -1.00% | 8 | 19,000 | 18,990 |
| 2017-12-05 | 1.02 | 1 | 1.02 | 1 | -1.96% | 7 | 7,000 | 7,040 |
| 2017-12-04 | 1.095 | 1.02 | 1.095 | 0.985 | -6.42% | 18 | 22,000 | 22,390 |
| 2017-12-01 | 1.095 | 1.09 | 1.095 | 1.09 | +7.39% | 4 | 4,000 | 4,375 |
| 2017-11-30 | 1.02 | 1.015 | 1.02 | 1.015 | -0.98% | 3 | 3,000 | 3,050 |
| 2017-11-29 | 1.015 | 1.025 | 1.025 | 1.015 | +1.49% | 3 | 3,000 | 3,060 |
| 2017-11-28 | 1.02 | 1.01 | 1.025 | 1.01 | +1.00% | 11 | 13,000 | 13,195 |
| 2017-11-27 | 1.02 | 1 | 1.02 | 1 | -1.96% | 3 | 3,000 | 3,030 |
| 2017-11-24 | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 1 | 1,000 | 1,020 |
| 2017-11-23 | 1.005 | 1.015 | 1.015 | 1.005 | 0.00% | 4 | 4,000 | 4,040 |
| 2017-11-22 | 1.015 | 1.015 | 1.015 | 1.015 | 0.00% | 1 | 1,000 | 1,015 |
| 2017-11-21 | 1.005 | 1.015 | 1.015 | 0.99 | +1.00% | 6 | 8,000 | 7,990 |
| 2017-11-20 | 1.005 | 1.005 | 1.005 | 1.005 | +0.50% | 1 | 1,000 | 1,005 |
| 2017-11-17 | 1 | 1 | 1 | 1 | 0.00% | 5 | 9,000 | 9,000 |
| 2017-11-16 | 1.035 | 1 | 1.035 | 0.98 | -3.38% | 17 | 26,000 | 25,890 |
| 2017-11-15 | 1.02 | 1.035 | 1.035 | 1.02 | +0.98% | 5 | 8,000 | 8,200 |
| 2017-11-14 | 1.03 | 1.025 | 1.03 | 1.025 | -0.49% | 5 | 7,000 | 7,195 |
| 2017-11-13 | 1.005 | 1.03 | 1.03 | 1.005 | -5.07% | 3 | 3,000 | 3,060 |
| 2017-11-10 | 0.99 | 1.085 | 1.095 | 0.99 | +10.71% | 17 | 31,000 | 32,970 |
| 2017-11-09 | 0.995 | 0.98 | 1.03 | 0.98 | -2.49% | 7 | 10,000 | 9,940 |
| 2017-11-08 | 1.02 | 1.005 | 1.02 | 1 | +2.55% | 6 | 8,000 | 8,080 |
| 2017-11-07 | 1 | 0.98 | 1.02 | 0.855 | -2.00% | 23 | 39,000 | 37,250 |
| 2017-11-03 | 1.005 | 1 | 1.005 | 1 | -0.50% | 5 | 6,000 | 6,025 |
| 2017-11-02 | 1.02 | 1.005 | 1.03 | 1.005 | -1.95% | 8 | 13,000 | 13,225 |
| 2017-11-01 | 1.05 | 1.025 | 1.05 | 1.02 | -0.49% | 8 | 11,000 | 11,320 |
| 2017-10-31 | 1.035 | 1.03 | 1.045 | 1.03 | -2.37% | 5 | 6,000 | 6,215 |
| 2017-10-30 | 1.055 | 1.055 | 1.055 | 1.055 | +1.93% | 1 | 22,000 | 23,210 |
| 2017-10-27 | 1.01 | 1.035 | 1.035 | 1 | +1.97% | 19 | 34,000 | 34,590 |
| 2017-10-26 | 1.05 | 1.015 | 1.05 | 1.01 | -2.87% | 23 | 39,000 | 39,920 |
| 2017-10-25 | 1.045 | 1.045 | 1.055 | 1.035 | 0.00% | 27 | 32,000 | 33,280 |
| 2017-10-24 | 1.065 | 1.045 | 1.075 | 1.04 | -1.42% | 35 | 38,000 | 39,975 |
| 2017-10-23 | 1.06 | 1.06 | 1.075 | 1.04 | -2.30% | 20 | 22,000 | 23,250 |
| 2017-10-19 | 1.06 | 1.085 | 1.1 | 1.05 | 0.00% | 9 | 9,000 | 9,620 |
| 2017-10-18 | 1.07 | 1.085 | 1.09 | 1.07 | -1.36% | 11 | 12,000 | 12,985 |
| 2017-10-17 | 1.14 | 1.1 | 1.14 | 1.06 | -1.35% | 22 | 57,000 | 61,670 |
| 2017-10-16 | 1.105 | 1.115 | 1.115 | 1.1 | +3.72% | 7 | 13,000 | 14,430 |
| 2017-10-13 | 1.135 | 1.075 | 1.145 | 1.07 | -4.02% | 17 | 31,000 | 33,800 |
| 2017-10-12 | 1.14 | 1.12 | 1.145 | 1.11 | +0.45% | 15 | 122,000 | 136,625 |
| 2017-10-11 | 1.155 | 1.115 | 1.155 | 1.04 | -5.11% | 37 | 88,000 | 94,900 |
| 2017-10-10 | 1.205 | 1.175 | 1.205 | 1.16 | -2.08% | 5 | 5,000 | 5,910 |
| 2017-10-09 | 1.15 | 1.2 | 1.245 | 1.135 | +3.00% | 32 | 83,000 | 100,215 |
| 2017-10-06 | 1.16 | 1.165 | 1.165 | 1.16 | +2.64% | 2 | 2,000 | 2,325 |
| 2017-10-05 | 1.135 | 1.135 | 1.135 | 1.035 | -3.81% | 18 | 38,000 | 42,135 |
| 2017-10-03 | 1.11 | 1.18 | 1.18 | 1.105 | +2.61% | 4 | 10,000 | 11,135 |
| 2017-10-02 | 1.18 | 1.15 | 1.18 | 1.15 | +1.32% | 12 | 24,000 | 27,805 |
| 2017-09-29 | 1.19 | 1.135 | 1.19 | 1.135 | -1.73% | 15 | 38,000 | 45,015 |
| 2017-09-28 | 1.15 | 1.155 | 1.24 | 1.11 | -2.12% | 41 | 83,000 | 96,345 |
| 2017-09-27 | 1.195 | 1.18 | 1.22 | 1.065 | -8.17% | 91 | 229,000 | 264,500 |
| 2017-09-26 | 1.025 | 1.285 | 1.305 | 1.025 | +26.60% | 250 | 586,000 | 695,050 |
| 2017-09-25 | 1.015 | 1.015 | 1.015 | 0.99 | -0.49% | 9 | 13,000 | 12,975 |
| 2017-09-22 | 0.995 | 1.02 | 1.035 | 0.995 | +2.00% | 4 | 4,000 | 4,065 |
| 2017-09-21 | 1.095 | 1 | 1.095 | 1 | 0.00% | 30 | 108,000 | 110,910 |
| 2017-09-20 | 1.075 | 1 | 1.085 | 0.995 | -7.83% | 47 | 132,000 | 133,425 |
| 2017-09-19 | 1.07 | 1.085 | 1.13 | 1.07 | +2.36% | 50 | 70,000 | 76,275 |
| 2017-09-18 | 1.045 | 1.06 | 1.065 | 1.035 | +1.92% | 14 | 18,000 | 18,885 |
| 2017-09-15 | 1.065 | 1.04 | 1.065 | 1.025 | -0.48% | 6 | 11,000 | 11,360 |
| 2017-09-13 | 1.015 | 1.045 | 1.045 | 0.96 | +0.97% | 11 | 20,000 | 19,895 |
| 2017-09-11 | 1.025 | 1.035 | 1.04 | 1.025 | +0.98% | 10 | 41,000 | 42,410 |
| 2017-09-06 | 1.025 | 1.025 | 1.025 | 1.025 | +2.50% | 1 | 1,000 | 1,025 |
| 2017-09-05 | 1.005 | 1 | 1.005 | 1 | -1.96% | 3 | 3,000 | 3,010 |
| 2017-09-04 | 1.02 | 1.02 | 1.025 | 1.02 | +0.99% | 4 | 4,000 | 4,085 |
| 2017-08-31 | 1.09 | 1.01 | 1.09 | 1.01 | -1.94% | 5 | 6,000 | 6,415 |
| 2017-08-30 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 1 | 1,000 | 1,030 |
| 2017-08-29 | 0.995 | 1.02 | 1.025 | 0.985 | +4.62% | 11 | 67,000 | 67,045 |
| 2017-08-28 | 0.975 | 0.975 | 0.98 | 0.97 | -5.34% | 6 | 11,000 | 10,725 |
| 2017-08-25 | 1.03 | 1.03 | 1.03 | 1.03 | +10.16% | 1 | 1,000 | 1,030 |
| 2017-08-24 | 0.96 | 0.935 | 0.96 | 0.935 | -10.53% | 4 | 10,000 | 9,415 |
| 2017-08-23 | 1.07 | 1.045 | 1.07 | 0.975 | +3.47% | 4 | 4,000 | 4,160 |
| 2017-08-18 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1 | 1,000 | 1,010 |
| 2017-08-17 | 1.01 | 1.02 | 1.02 | 1.01 | +0.99% | 2 | 2,000 | 2,030 |
| 2017-08-16 | 0.97 | 1.01 | 1.02 | 0.97 | -0.49% | 7 | 15,000 | 15,125 |
| 2017-08-15 | 1.1 | 1.015 | 1.1 | 1.01 | -4.25% | 21 | 30,000 | 31,805 |
| 2017-08-14 | 0.995 | 1.06 | 1.08 | 0.995 | +8.16% | 45 | 107,000 | 112,120 |
| 2017-08-10 | 0.93 | 0.98 | 0.98 | 0.92 | +3.70% | 13 | 27,000 | 25,660 |
| 2017-08-08 | 0.945 | 0.945 | 0.945 | 0.945 | -3.57% | 1 | 1,000 | 945 |
| 2017-08-07 | 0.97 | 0.98 | 0.98 | 0.93 | -2.00% | 10 | 18,000 | 17,005 |
| 2017-08-04 | 1 | 1 | 1 | 1 | +3.09% | 3 | 3,000 | 3,000 |
| 2017-08-01 | 0.995 | 0.97 | 1 | 0.97 | +0.52% | 9 | 52,000 | 50,775 |
| 2017-07-28 | 1 | 0.965 | 1.005 | 0.965 | -0.52% | 6 | 11,000 | 10,755 |
| 2017-07-27 | 1.005 | 0.97 | 1.005 | 0.96 | -3.00% | 6 | 6,000 | 5,900 |
| 2017-07-20 | 0.985 | 1 | 1 | 0.985 | +3.63% | 5 | 7,000 | 6,935 |
| 2017-07-18 | 0.965 | 0.965 | 0.965 | 0.965 | -2.53% | 1 | 2,000 | 1,930 |
| 2017-07-17 | 0.99 | 0.99 | 0.99 | 0.99 | -2.46% | 1 | 1,000 | 990 |
| 2017-07-14 | 1.015 | 1.015 | 1.015 | 1.015 | +2.01% | 1 | 1,000 | 1,015 |
| 2017-07-13 | 0.92 | 0.995 | 0.995 | 0.92 | 0.00% | 2 | 2,000 | 1,915 |
| 2017-07-11 | 0.95 | 0.995 | 0.995 | 0.95 | +3.11% | 12 | 25,000 | 24,590 |
| 2017-07-10 | 0.97 | 0.965 | 1 | 0.965 | +2.12% | 6 | 11,000 | 10,880 |
| 2017-07-06 | 1.015 | 0.945 | 1.015 | 0.905 | -6.44% | 23 | 50,000 | 47,565 |
| 2017-07-05 | 1.025 | 1.01 | 1.025 | 1.01 | -4.27% | 5 | 6,000 | 6,085 |
| 2017-06-30 | 1.055 | 1.055 | 1.055 | 1.055 | -0.47% | 1 | 1,000 | 1,055 |
| 2017-06-29 | 1.05 | 1.06 | 1.06 | 1.05 | +3.92% | 2 | 2,000 | 2,110 |
| 2017-06-28 | 1.085 | 1.02 | 1.085 | 1.02 | -6.85% | 11 | 15,000 | 15,670 |
| 2017-06-27 | 1.12 | 1.095 | 1.15 | 1.065 | 0.00% | 21 | 21,000 | 23,285 |
| 2017-06-26 | 1.095 | 1.095 | 1.095 | 1.095 | +6.83% | 1 | 1,000 | 1,095 |
| 2017-06-23 | 1.015 | 1.025 | 1.1 | 1.015 | -0.97% | 6 | 17,000 | 17,565 |
| 2017-06-21 | 1.035 | 1.035 | 1.035 | 1.035 | +1.97% | 1 | 1,000 | 1,035 |
| 2017-06-15 | 1.015 | 1.015 | 1.015 | 1.015 | +1.00% | 1 | 2,000 | 2,030 |
| 2017-06-13 | 0.995 | 1.005 | 1.005 | 0.995 | -2.43% | 2 | 6,000 | 5,980 |
| 2017-06-07 | 0.985 | 1.03 | 1.03 | 0.985 | -0.96% | 6 | 6,000 | 6,010 |
| 2017-06-06 | 0.955 | 1.04 | 1.04 | 0.94 | -2.35% | 6 | 7,000 | 6,710 |
| 2017-05-31 | 1.065 | 1.065 | 1.065 | 1.065 | +0.95% | 1 | 1,000 | 1,065 |
| 2017-05-30 | 1 | 1.055 | 1.055 | 0.995 | 0.00% | 5 | 23,000 | 23,050 |
| 2017-05-29 | 1.015 | 1.055 | 1.055 | 1.01 | +3.94% | 3 | 4,000 | 4,090 |
| 2017-05-26 | 1 | 1.015 | 1.015 | 0.98 | +1.50% | 7 | 12,000 | 11,935 |
| 2017-05-25 | 1.025 | 1 | 1.025 | 1 | 0.00% | 9 | 20,000 | 20,215 |
| 2017-05-24 | 1.025 | 1 | 1.08 | 0.99 | -9.09% | 36 | 69,000 | 70,355 |
| 2017-05-23 | 1.07 | 1.1 | 1.145 | 1.045 | -3.51% | 14 | 23,000 | 24,710 |
| 2017-05-19 | 1.095 | 1.14 | 1.14 | 1.025 | +8.57% | 7 | 7,000 | 7,595 |
| 2017-05-18 | 1.175 | 1.05 | 1.26 | 1.05 | -9.87% | 13 | 16,000 | 18,760 |
| 2017-05-16 | 1.115 | 1.165 | 1.175 | 1.1 | -2.92% | 15 | 20,000 | 22,940 |
| 2017-05-15 | 1.06 | 1.2 | 1.26 | 1.06 | +14.29% | 101 | 191,000 | 220,120 |
| 2017-05-12 | 1.035 | 1.05 | 1.05 | 0.945 | +2.44% | 5 | 5,000 | 5,035 |
| 2017-05-05 | 1 | 1.025 | 1.025 | 1 | +2.50% | 4 | 19,000 | 19,275 |
| 2017-05-03 | 1.04 | 1 | 1.045 | 1 | -5.21% | 7 | 11,000 | 11,220 |
| 2017-05-02 | 1.04 | 1.055 | 1.08 | 1.04 | +0.48% | 8 | 33,000 | 35,040 |
| 2017-04-28 | 1.12 | 1.05 | 1.145 | 1.02 | -4.98% | 45 | 174,000 | 179,465 |
| 2017-04-27 | 1.11 | 1.105 | 1.12 | 1.1 | 0.00% | 7 | 37,000 | 41,035 |
| 2017-04-26 | 1.105 | 1.105 | 1.105 | 1.105 | +3.27% | 2 | 2,000 | 2,210 |
| 2017-04-25 | 1.16 | 1.07 | 1.16 | 1.01 | -6.55% | 23 | 61,000 | 66,295 |
| 2017-04-24 | 1.175 | 1.145 | 1.175 | 1.01 | -4.18% | 41 | 149,000 | 156,195 |
| 2017-04-21 | 1.15 | 1.195 | 1.195 | 1.15 | +0.42% | 7 | 59,000 | 69,110 |
| 2017-04-20 | 1.19 | 1.19 | 1.19 | 1.19 | +0.42% | 1 | 2,000 | 2,380 |
| 2017-04-19 | 1.185 | 1.185 | 1.185 | 1.185 | +0.85% | 1 | 1,000 | 1,185 |
| 2017-04-17 | 1.175 | 1.175 | 1.175 | 1.175 | +0.43% | 1 | 1,000 | 1,175 |
| 2017-04-11 | 1.175 | 1.17 | 1.175 | 1.16 | -1.27% | 6 | 6,000 | 7,010 |
| 2017-04-10 | 1.195 | 1.185 | 1.195 | 1.185 | -1.66% | 2 | 2,000 | 2,380 |
| 2017-04-07 | 1.22 | 1.205 | 1.22 | 1.19 | -1.23% | 6 | 10,000 | 11,990 |
| 2017-04-06 | 1.235 | 1.22 | 1.245 | 1.22 | -0.41% | 7 | 12,000 | 14,820 |
| 2017-04-04 | 1.235 | 1.225 | 1.235 | 1.225 | -1.61% | 2 | 2,000 | 2,460 |
| 2017-04-03 | 1.245 | 1.245 | 1.245 | 1.245 | +0.81% | 1 | 1,000 | 1,245 |
| 2017-03-31 | 1.235 | 1.235 | 1.235 | 1.235 | +0.41% | 1 | 1,000 | 1,235 |
| 2017-03-30 | 1.225 | 1.23 | 1.23 | 1.225 | +1.23% | 3 | 6,000 | 7,375 |
| 2017-03-29 | 1.195 | 1.215 | 1.215 | 1.195 | +2.53% | 3 | 3,000 | 3,615 |
| 2017-03-28 | 1.215 | 1.185 | 1.215 | 1.185 | -1.66% | 7 | 7,000 | 8,430 |
| 2017-03-27 | 1.26 | 1.205 | 1.27 | 1.2 | -3.98% | 34 | 35,000 | 42,825 |
| 2017-03-24 | 1.215 | 1.255 | 1.435 | 1.215 | -1.95% | 143 | 190,000 | 254,230 |
| 2017-03-23 | 1.215 | 1.28 | 1.28 | 1.215 | +5.79% | 3 | 3,000 | 3,775 |
| 2017-03-22 | 1.28 | 1.21 | 1.28 | 1.1 | -8.68% | 33 | 68,000 | 79,930 |
| 2017-03-21 | 1.29 | 1.325 | 1.325 | 1.285 | +3.11% | 6 | 14,000 | 18,275 |
| 2017-03-16 | 1.295 | 1.285 | 1.295 | 1.285 | +2.39% | 3 | 3,000 | 3,875 |
| 2017-03-15 | 1.26 | 1.255 | 1.26 | 1.255 | -1.95% | 5 | 5,000 | 6,290 |
| 2017-03-14 | 1.275 | 1.28 | 1.28 | 1.275 | +1.19% | 2 | 2,000 | 2,555 |
| 2017-03-13 | 1.3 | 1.265 | 1.39 | 1.265 | -1.56% | 26 | 28,000 | 37,715 |
| 2017-03-09 | 1.325 | 1.285 | 1.325 | 1.285 | -4.10% | 8 | 12,000 | 15,660 |
| 2017-03-07 | 1.325 | 1.34 | 1.34 | 1.325 | -0.37% | 2 | 2,000 | 2,665 |
| 2017-03-06 | 1.345 | 1.345 | 1.345 | 1.345 | +1.13% | 1 | 1,000 | 1,345 |
| 2017-03-03 | 1.32 | 1.33 | 1.33 | 1.32 | +0.38% | 2 | 2,000 | 2,650 |
| 2017-03-02 | 1.33 | 1.325 | 1.345 | 1.325 | +0.38% | 6 | 6,000 | 8,020 |
| 2017-03-01 | 1.32 | 1.32 | 1.32 | 1.32 | +1.54% | 1 | 2,000 | 2,640 |
| 2017-02-28 | 1.35 | 1.3 | 1.35 | 1.3 | -4.06% | 14 | 16,000 | 21,225 |
| 2017-02-27 | 1.385 | 1.355 | 1.39 | 1.355 | +0.37% | 11 | 11,000 | 15,145 |
| 2017-02-24 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 3 | 8,000 | 10,800 |
| 2017-02-22 | 1.405 | 1.355 | 1.405 | 1.355 | -3.56% | 31 | 69,000 | 94,300 |
| 2017-02-21 | 1.42 | 1.405 | 1.42 | 1.36 | -2.09% | 13 | 22,000 | 30,420 |
| 2017-02-20 | 1.435 | 1.435 | 1.435 | 1.415 | -0.69% | 10 | 10,000 | 14,275 |
| 2017-02-17 | 1.43 | 1.445 | 1.445 | 1.43 | +2.12% | 9 | 12,000 | 17,265 |
| 2017-02-16 | 1.43 | 1.415 | 1.43 | 1.415 | -1.39% | 9 | 9,000 | 12,790 |
| 2017-02-15 | 1.43 | 1.435 | 1.45 | 1.425 | +0.35% | 6 | 6,000 | 8,635 |
| 2017-02-14 | 1.435 | 1.43 | 1.435 | 1.43 | +3.62% | 2 | 2,000 | 2,865 |
| 2017-02-13 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 1 | 1,000 | 1,380 |
| 2017-02-09 | 1.445 | 1.44 | 1.495 | 1.42 | +0.70% | 18 | 22,000 | 31,770 |
| 2017-02-08 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 1 | 1,000 | 1,430 |
| 2017-02-07 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 2 | 2,000 | 2,860 |
| 2017-02-06 | 1.43 | 1.445 | 1.445 | 1.43 | +2.85% | 3 | 3,000 | 4,305 |
| 2017-02-02 | 1.53 | 1.405 | 1.53 | 1.405 | -2.09% | 3 | 5,000 | 7,295 |
| 2017-02-01 | 1.42 | 1.435 | 1.66 | 1.42 | +1.77% | 23 | 23,000 | 34,485 |
| 2017-01-31 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 1 | 3,000 | 4,230 |
| 2017-01-30 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 1 | 1,000 | 1,410 |
| 2017-01-27 | 1.4 | 1.41 | 1.41 | 1.375 | +0.36% | 14 | 19,000 | 26,380 |
| 2017-01-26 | 1.435 | 1.405 | 1.435 | 1.345 | -2.77% | 14 | 16,000 | 22,375 |
| 2017-01-25 | 1.445 | 1.445 | 1.445 | 1.445 | +0.35% | 2 | 4,000 | 5,780 |
| 2017-01-24 | 1.45 | 1.44 | 1.45 | 1.42 | -1.03% | 25 | 79,000 | 113,240 |
| 2017-01-23 | 1.47 | 1.455 | 1.48 | 1.415 | -1.02% | 12 | 21,000 | 30,440 |
| 2017-01-20 | 1.475 | 1.47 | 1.475 | 1.47 | -1.67% | 2 | 2,000 | 2,945 |
| 2017-01-19 | 1.495 | 1.495 | 1.495 | 1.42 | -0.66% | 17 | 24,000 | 35,515 |
| 2017-01-18 | 1.5 | 1.505 | 1.505 | 1.5 | +0.33% | 3 | 5,000 | 7,505 |
| 2017-01-17 | 1.58 | 1.5 | 1.58 | 1.47 | -4.46% | 28 | 38,000 | 58,225 |
| 2017-01-16 | 1.42 | 1.57 | 1.69 | 1.42 | +10.18% | 113 | 189,000 | 297,615 |
| 2017-01-13 | 1.435 | 1.425 | 1.435 | 1.425 | -1.04% | 4 | 8,000 | 11,465 |
| 2017-01-09 | 1.445 | 1.44 | 1.445 | 1.44 | 0.00% | 3 | 3,000 | 4,330 |