Волгоградэнергосбыт
VGSB
14.45 ₽ -1.7% ↓История котировок VGSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 3.415 | 3.465 | 3.525 | 3.415 | -1.56% | 8 | 56,000 | 194,570 |
| 2020-12-29 | 3.54 | 3.52 | 3.655 | 3.505 | +0.72% | 28 | 127,000 | 451,910 |
| 2020-12-28 | 3.685 | 3.495 | 3.685 | 3.375 | -2.10% | 43 | 132,000 | 455,370 |
| 2020-12-25 | 3.45 | 3.57 | 3.57 | 3.425 | +3.03% | 8 | 95,000 | 331,940 |
| 2020-12-24 | 3.5 | 3.465 | 3.595 | 3.355 | -1.00% | 33 | 94,000 | 325,715 |
| 2020-12-23 | 3.43 | 3.5 | 3.51 | 3.41 | +0.14% | 33 | 148,000 | 512,540 |
| 2020-12-22 | 3.4 | 3.495 | 3.65 | 3.355 | -2.51% | 43 | 180,000 | 625,670 |
| 2020-12-21 | 3.54 | 3.585 | 3.585 | 3.47 | +0.14% | 20 | 142,000 | 499,380 |
| 2020-12-18 | 3.57 | 3.58 | 3.595 | 3.545 | -0.69% | 49 | 132,000 | 470,950 |
| 2020-12-17 | 3.625 | 3.605 | 3.72 | 3.595 | +1.26% | 30 | 151,000 | 550,060 |
| 2020-12-16 | 3.565 | 3.56 | 3.635 | 3.56 | -1.25% | 6 | 53,000 | 189,235 |
| 2020-12-15 | 3.555 | 3.605 | 3.605 | 3.555 | +0.84% | 2 | 2,000 | 7,160 |
| 2020-12-14 | 3.58 | 3.575 | 3.72 | 3.575 | -0.14% | 30 | 128,000 | 465,935 |
| 2020-12-11 | 3.62 | 3.58 | 3.645 | 3.58 | -0.28% | 24 | 33,000 | 119,075 |
| 2020-12-10 | 3.655 | 3.59 | 3.655 | 3.59 | -0.83% | 4 | 42,000 | 150,880 |
| 2020-12-09 | 3.56 | 3.62 | 3.645 | 3.56 | +0.98% | 15 | 107,000 | 385,915 |
| 2020-12-08 | 3.635 | 3.585 | 3.675 | 3.58 | -0.83% | 11 | 69,000 | 247,655 |
| 2020-12-07 | 3.645 | 3.615 | 3.645 | 3.57 | -1.23% | 26 | 142,000 | 510,780 |
| 2020-12-04 | 3.6 | 3.66 | 3.66 | 3.6 | +0.27% | 37 | 153,000 | 555,350 |
| 2020-12-03 | 3.625 | 3.65 | 3.68 | 3.6 | -0.27% | 41 | 197,000 | 715,690 |
| 2020-12-02 | 3.65 | 3.66 | 3.72 | 3.62 | -1.74% | 55 | 294,000 | 1,077,110 |
| 2020-12-01 | 3.67 | 3.725 | 3.735 | 3.635 | +1.78% | 46 | 183,000 | 673,540 |
| 2020-11-30 | 3.66 | 3.66 | 3.76 | 3.66 | -2.92% | 17 | 106,000 | 393,295 |
| 2020-11-27 | 3.72 | 3.77 | 3.77 | 3.665 | +0.40% | 19 | 103,000 | 382,695 |
| 2020-11-26 | 3.7 | 3.755 | 3.765 | 3.655 | 0.00% | 12 | 89,000 | 331,200 |
| 2020-11-25 | 3.775 | 3.755 | 3.85 | 3.66 | +0.94% | 34 | 127,000 | 474,655 |
| 2020-11-24 | 3.78 | 3.72 | 3.865 | 3.715 | -2.11% | 23 | 101,000 | 382,820 |
| 2020-11-23 | 3.805 | 3.8 | 3.92 | 3.8 | -2.19% | 23 | 103,000 | 398,220 |
| 2020-11-20 | 3.765 | 3.885 | 3.885 | 3.765 | -0.13% | 13 | 77,000 | 296,085 |
| 2020-11-19 | 3.855 | 3.89 | 3.89 | 3.78 | +0.65% | 9 | 81,000 | 310,795 |
| 2020-11-18 | 3.85 | 3.865 | 3.975 | 3.8 | -2.77% | 54 | 145,000 | 562,490 |
| 2020-11-17 | 3.895 | 3.975 | 3.975 | 3.895 | 0.00% | 4 | 54,000 | 212,490 |
| 2020-11-16 | 3.835 | 3.975 | 3.98 | 3.835 | +1.66% | 12 | 61,000 | 238,150 |
| 2020-11-13 | 3.905 | 3.91 | 3.92 | 3.81 | +0.26% | 25 | 70,000 | 270,560 |
| 2020-11-12 | 3.985 | 3.9 | 4 | 3.81 | +0.78% | 33 | 94,000 | 365,240 |
| 2020-11-11 | 3.86 | 3.87 | 4.02 | 3.75 | -0.51% | 77 | 245,000 | 950,805 |
| 2020-11-10 | 3.895 | 3.89 | 4.09 | 3.835 | +1.83% | 37 | 125,000 | 493,595 |
| 2020-11-09 | 3.81 | 3.82 | 3.89 | 3.755 | +1.60% | 28 | 96,000 | 368,385 |
| 2020-11-06 | 3.775 | 3.76 | 4.115 | 3.75 | -0.40% | 98 | 201,000 | 776,105 |
| 2020-11-05 | 3.74 | 3.775 | 3.775 | 3.655 | +0.94% | 18 | 97,000 | 359,305 |
| 2020-11-03 | 3.67 | 3.74 | 3.775 | 3.67 | -0.66% | 9 | 9,000 | 33,580 |
| 2020-11-02 | 3.775 | 3.765 | 3.775 | 3.76 | -0.66% | 8 | 10,000 | 37,645 |
| 2020-10-30 | 3.595 | 3.79 | 3.79 | 3.595 | +2.43% | 16 | 17,000 | 62,340 |
| 2020-10-29 | 3.825 | 3.7 | 3.825 | 3.7 | -0.13% | 2 | 4,000 | 15,175 |
| 2020-10-28 | 3.73 | 3.705 | 3.735 | 3.65 | -0.40% | 5 | 13,000 | 47,720 |
| 2020-10-27 | 3.74 | 3.72 | 3.765 | 3.64 | +2.20% | 28 | 47,000 | 173,365 |
| 2020-10-26 | 3.75 | 3.64 | 3.855 | 3.64 | -2.41% | 19 | 25,000 | 93,065 |
| 2020-10-23 | 3.76 | 3.73 | 3.93 | 3.73 | -1.71% | 19 | 45,000 | 170,910 |
| 2020-10-22 | 3.755 | 3.795 | 3.795 | 3.7 | +0.13% | 17 | 34,000 | 126,425 |
| 2020-10-21 | 3.79 | 3.79 | 3.79 | 3.79 | +0.93% | 1 | 2,000 | 7,580 |
| 2020-10-20 | 3.975 | 3.755 | 3.975 | 3.755 | -1.18% | 19 | 32,000 | 122,455 |
| 2020-10-19 | 3.8 | 3.8 | 3.8 | 3.8 | -0.91% | 2 | 2,000 | 7,600 |
| 2020-10-16 | 3.95 | 3.835 | 3.98 | 3.815 | +0.92% | 13 | 25,000 | 97,975 |
| 2020-10-15 | 4 | 3.8 | 4.095 | 3.705 | -4.76% | 101 | 192,000 | 744,195 |
| 2020-10-14 | 3.885 | 3.99 | 4.3 | 3.8 | +2.44% | 104 | 172,000 | 698,805 |
| 2020-10-13 | 3.875 | 3.895 | 3.9 | 3.865 | +0.26% | 16 | 25,000 | 97,160 |
| 2020-10-12 | 3.88 | 3.885 | 3.895 | 3.8 | -0.89% | 20 | 40,000 | 153,245 |
| 2020-10-09 | 3.95 | 3.92 | 3.95 | 3.92 | -1.13% | 9 | 23,000 | 90,540 |
| 2020-10-08 | 3.995 | 3.965 | 3.995 | 3.94 | 0.00% | 5 | 17,000 | 67,405 |
| 2020-10-07 | 4 | 3.965 | 4 | 3.945 | -0.88% | 23 | 35,000 | 138,590 |
| 2020-10-06 | 4.035 | 4 | 4.1 | 4 | 0.00% | 29 | 71,000 | 286,755 |
| 2020-10-05 | 3.945 | 4 | 4 | 3.945 | 0.00% | 14 | 20,000 | 79,435 |
| 2020-10-02 | 3.945 | 4 | 4.18 | 3.945 | +0.50% | 104 | 251,000 | 1,016,815 |
| 2020-10-01 | 4.08 | 3.98 | 4.085 | 3.975 | -0.87% | 16 | 25,000 | 100,475 |
| 2020-09-30 | 4.025 | 4.015 | 4.025 | 4.015 | -0.25% | 5 | 8,000 | 32,180 |
| 2020-09-29 | 4.01 | 4.025 | 4.025 | 4.005 | +0.12% | 6 | 12,000 | 48,190 |
| 2020-09-28 | 4.02 | 4.02 | 4.145 | 4.005 | -0.99% | 24 | 58,000 | 234,725 |
| 2020-09-25 | 4.035 | 4.06 | 4.1 | 4.01 | -1.10% | 31 | 53,000 | 214,200 |
| 2020-09-24 | 4.04 | 4.105 | 4.105 | 4 | +1.61% | 39 | 106,000 | 428,370 |
| 2020-09-23 | 4.16 | 4.04 | 4.16 | 4 | -0.25% | 88 | 169,000 | 680,130 |
| 2020-09-22 | 4.07 | 4.05 | 4.195 | 4.02 | -0.37% | 42 | 73,000 | 298,675 |
| 2020-09-21 | 4.2 | 4.065 | 5.17 | 4.015 | -3.10% | 406 | 799,000 | 3,511,110 |
| 2020-09-18 | 4.06 | 4.195 | 4.785 | 4.015 | +3.33% | 627 | 1,273,000 | 5,510,715 |
| 2020-09-17 | 4.13 | 4.06 | 4.13 | 4.055 | -1.69% | 29 | 57,000 | 233,435 |
| 2020-09-16 | 4.145 | 4.13 | 4.3 | 4.085 | -0.24% | 61 | 87,000 | 361,865 |
| 2020-09-15 | 4.135 | 4.14 | 4.245 | 4.1 | +0.36% | 110 | 195,000 | 806,790 |
| 2020-09-14 | 4.34 | 4.125 | 4.495 | 4.075 | -3.06% | 161 | 363,000 | 1,505,060 |
| 2020-09-11 | 4.405 | 4.255 | 4.7 | 4.1 | -1.16% | 431 | 797,000 | 3,444,625 |
| 2020-09-10 | 4.005 | 4.305 | 4.88 | 4 | +5.39% | 1441 | 2,651,000 | 11,900,460 |
| 2020-09-09 | 4.785 | 4.085 | 4.84 | 4.005 | -9.92% | 444 | 760,000 | 3,159,000 |
| 2020-09-08 | 4.08 | 4.535 | 5.28 | 4 | +16.58% | 1758 | 4,099,000 | 19,710,810 |
| 2020-09-07 | 3.84 | 3.89 | 4.2 | 3.68 | +1.97% | 151 | 251,000 | 976,280 |
| 2020-09-04 | 3.945 | 3.815 | 4 | 3.66 | -4.63% | 134 | 190,000 | 719,960 |
| 2020-09-03 | 4.095 | 4 | 4.3 | 4 | -3.26% | 36 | 55,000 | 227,055 |
| 2020-09-02 | 4.35 | 4.135 | 4.36 | 3.955 | -0.36% | 67 | 89,000 | 365,800 |
| 2020-09-01 | 4.38 | 4.15 | 4.38 | 4.15 | -2.35% | 33 | 48,000 | 203,870 |
| 2020-08-31 | 4.2 | 4.25 | 4.29 | 4.2 | +1.31% | 13 | 15,000 | 63,490 |
| 2020-08-28 | 4.34 | 4.195 | 4.34 | 3.975 | -3.34% | 58 | 110,000 | 462,935 |
| 2020-08-27 | 4.6 | 4.34 | 4.6 | 4.3 | -3.77% | 112 | 191,000 | 832,945 |
| 2020-08-26 | 4.97 | 4.51 | 4.97 | 4.3 | -3.43% | 423 | 722,000 | 3,237,345 |
| 2020-08-25 | 4.32 | 4.67 | 5.28 | 4.26 | +9.11% | 668 | 1,156,000 | 5,572,135 |
| 2020-08-24 | 4.6 | 4.28 | 4.65 | 4.16 | -5.10% | 162 | 291,000 | 1,277,180 |
| 2020-08-21 | 4.73 | 4.51 | 4.73 | 4.505 | -6.04% | 77 | 101,000 | 464,590 |
| 2020-08-20 | 4.92 | 4.8 | 5.18 | 4.73 | -2.14% | 82 | 106,000 | 517,270 |
| 2020-08-19 | 4.99 | 4.905 | 5.49 | 4.5 | -1.90% | 718 | 1,391,000 | 6,814,095 |
| 2020-08-18 | 5.275 | 5 | 5.275 | 4.95 | -7.06% | 199 | 503,000 | 2,576,060 |
| 2020-08-17 | 5.695 | 5.38 | 6.01 | 5.25 | -4.95% | 285 | 637,000 | 3,484,130 |
| 2020-08-14 | 6 | 5.66 | 6.15 | 5.395 | -4.39% | 397 | 812,000 | 4,532,980 |
| 2020-08-13 | 5.5 | 5.92 | 6.445 | 5.5 | +10.04% | 907 | 2,086,000 | 12,346,435 |
| 2020-08-12 | 4.61 | 5.38 | 6.105 | 4.61 | +19.03% | 1386 | 3,017,000 | 16,231,210 |
| 2020-08-11 | 5.09 | 4.52 | 6.58 | 4.33 | -5.34% | 1948 | 4,767,000 | 28,033,065 |
| 2020-08-10 | 3.415 | 4.775 | 4.775 | 3.12 | +39.82% | 1377 | 3,229,000 | 13,964,360 |
| 2020-08-07 | 4.23 | 3.415 | 5.38 | 3.41 | -11.18% | 1520 | 3,880,000 | 17,575,440 |
| 2020-08-06 | 2.885 | 3.845 | 3.845 | 2.62 | +39.82% | 2377 | 6,738,000 | 23,405,400 |
| 2020-08-05 | 2.605 | 2.75 | 3.125 | 2.43 | +14.58% | 1804 | 5,602,000 | 15,854,660 |
| 2020-08-04 | 1.78 | 2.4 | 2.4 | 1.76 | +39.94% | 2271 | 7,573,000 | 16,559,700 |
| 2020-08-03 | 1.765 | 1.715 | 1.77 | 1.71 | +0.88% | 19 | 54,000 | 93,385 |
| 2020-07-31 | 1.705 | 1.7 | 1.9 | 1.7 | -0.29% | 146 | 1,798,000 | 3,195,510 |
| 2020-07-30 | 1.67 | 1.705 | 1.835 | 1.665 | 0.00% | 52 | 202,000 | 353,285 |
| 2020-07-29 | 1.675 | 1.705 | 1.95 | 1.67 | +2.40% | 292 | 935,000 | 1,678,365 |
| 2020-07-28 | 1.665 | 1.665 | 1.665 | 1.64 | +1.22% | 5 | 13,000 | 21,600 |
| 2020-07-27 | 1.67 | 1.645 | 1.67 | 1.62 | +0.30% | 16 | 34,000 | 55,435 |
| 2020-07-24 | 1.575 | 1.64 | 1.665 | 1.575 | +3.14% | 52 | 109,000 | 177,615 |
| 2020-07-23 | 1.6 | 1.59 | 1.6 | 1.58 | -0.63% | 25 | 60,000 | 95,225 |
| 2020-07-22 | 1.595 | 1.6 | 1.615 | 1.595 | 0.00% | 23 | 35,000 | 56,170 |
| 2020-07-21 | 1.61 | 1.6 | 1.62 | 1.6 | -0.93% | 26 | 77,000 | 123,620 |
| 2020-07-20 | 1.64 | 1.615 | 1.65 | 1.615 | -3.00% | 13 | 29,000 | 47,245 |
| 2020-07-17 | 1.65 | 1.665 | 1.7 | 1.64 | +1.22% | 30 | 80,000 | 132,775 |
| 2020-07-16 | 1.665 | 1.645 | 1.71 | 1.63 | +1.54% | 114 | 2,021,000 | 3,372,655 |
| 2020-07-15 | 1.615 | 1.62 | 1.655 | 1.58 | +2.53% | 96 | 2,310,000 | 3,753,240 |
| 2020-07-14 | 1.595 | 1.58 | 1.64 | 1.57 | -0.63% | 144 | 2,868,000 | 4,636,505 |
| 2020-07-13 | 1.58 | 1.59 | 1.705 | 1.575 | +1.27% | 204 | 3,155,000 | 5,162,685 |
| 2020-07-10 | 1.585 | 1.57 | 1.735 | 1.555 | -1.26% | 135 | 1,080,000 | 1,747,970 |
| 2020-07-09 | 1.59 | 1.59 | 1.62 | 1.57 | -1.24% | 22 | 100,000 | 159,840 |
| 2020-07-08 | 1.615 | 1.61 | 1.62 | 1.585 | 0.00% | 26 | 72,000 | 115,395 |
| 2020-07-07 | 1.8 | 1.61 | 1.8 | 1.605 | -3.30% | 182 | 791,000 | 1,304,645 |
| 2020-07-06 | 1.565 | 1.665 | 2.07 | 1.555 | +5.05% | 641 | 2,096,000 | 3,721,000 |
| 2020-07-03 | 1.55 | 1.585 | 1.605 | 1.55 | +0.32% | 79 | 3,250,000 | 5,138,055 |
| 2020-07-02 | 1.58 | 1.58 | 1.58 | 1.575 | +0.64% | 8 | 12,000 | 18,915 |
| 2020-06-30 | 1.59 | 1.57 | 1.59 | 1.57 | -1.57% | 19 | 49,000 | 77,435 |
| 2020-06-29 | 1.6 | 1.595 | 1.6 | 1.595 | -0.31% | 4 | 5,000 | 7,990 |
| 2020-06-26 | 1.61 | 1.6 | 1.62 | 1.6 | -0.93% | 12 | 22,000 | 35,340 |
| 2020-06-25 | 1.68 | 1.615 | 1.68 | 1.615 | -0.92% | 5 | 9,000 | 14,660 |
| 2020-06-23 | 1.645 | 1.63 | 1.69 | 1.61 | -0.31% | 37 | 85,000 | 139,590 |
| 2020-06-22 | 1.635 | 1.635 | 1.645 | 1.63 | -0.61% | 11 | 38,000 | 62,135 |
| 2020-06-19 | 1.65 | 1.645 | 1.705 | 1.62 | +0.61% | 30 | 62,000 | 102,610 |
| 2020-06-18 | 1.68 | 1.635 | 1.68 | 1.635 | -2.10% | 13 | 34,000 | 55,890 |
| 2020-06-17 | 1.69 | 1.67 | 1.69 | 1.66 | -1.18% | 6 | 50,000 | 84,150 |
| 2020-06-16 | 1.65 | 1.69 | 1.69 | 1.65 | +2.11% | 8 | 16,000 | 26,560 |
| 2020-06-15 | 1.735 | 1.655 | 1.945 | 1.61 | -2.93% | 113 | 300,000 | 508,345 |
| 2020-06-11 | 1.67 | 1.705 | 1.705 | 1.63 | +2.71% | 21 | 38,000 | 63,040 |
| 2020-06-10 | 1.73 | 1.66 | 1.735 | 1.57 | -0.30% | 46 | 226,000 | 368,745 |
| 2020-06-09 | 1.675 | 1.665 | 1.83 | 1.635 | -0.89% | 57 | 108,000 | 185,110 |
| 2020-06-08 | 1.61 | 1.68 | 1.68 | 1.585 | 0.00% | 38 | 98,000 | 158,230 |
| 2020-06-04 | 1.665 | 1.68 | 1.69 | 1.635 | -0.30% | 9 | 18,000 | 29,745 |
| 2020-06-03 | 1.665 | 1.685 | 1.725 | 1.65 | -2.60% | 62 | 112,000 | 186,775 |
| 2020-06-02 | 1.73 | 1.73 | 1.75 | 1.63 | +0.87% | 25 | 49,000 | 83,360 |
| 2020-06-01 | 1.655 | 1.715 | 1.72 | 1.63 | +3.63% | 61 | 109,000 | 182,430 |
| 2020-05-29 | 1.705 | 1.655 | 1.95 | 1.6 | -2.36% | 286 | 832,000 | 1,454,280 |
| 2020-05-28 | 1.635 | 1.695 | 1.7 | 1.6 | +0.89% | 37 | 105,000 | 173,010 |
| 2020-05-27 | 1.64 | 1.68 | 1.745 | 1.6 | -4.00% | 117 | 294,000 | 485,710 |
| 2020-05-26 | 1.6 | 1.75 | 1.75 | 1.6 | +12.90% | 159 | 585,000 | 984,240 |
| 2020-05-25 | 1.59 | 1.55 | 1.6 | 1.54 | -0.64% | 7 | 25,000 | 39,620 |
| 2020-05-22 | 1.565 | 1.56 | 1.73 | 1.51 | -2.19% | 44 | 80,000 | 127,835 |
| 2020-05-21 | 1.59 | 1.595 | 1.665 | 1.57 | +1.59% | 17 | 21,000 | 34,020 |
| 2020-05-20 | 1.64 | 1.57 | 1.64 | 1.54 | -2.48% | 46 | 104,000 | 162,440 |
| 2020-05-19 | 1.71 | 1.61 | 1.79 | 1.5 | -4.73% | 432 | 1,150,000 | 1,861,740 |
| 2020-05-18 | 1.49 | 1.69 | 1.795 | 1.49 | +17.77% | 186 | 492,000 | 822,005 |
| 2020-05-15 | 1.47 | 1.435 | 1.47 | 1.435 | -1.37% | 12 | 19,000 | 27,550 |
| 2020-05-14 | 1.455 | 1.455 | 1.5 | 1.455 | -3.32% | 7 | 7,000 | 10,270 |
| 2020-05-13 | 1.475 | 1.505 | 1.505 | 1.44 | +1.01% | 34 | 73,000 | 107,005 |
| 2020-05-12 | 1.535 | 1.49 | 1.71 | 1.46 | +1.71% | 261 | 575,000 | 907,965 |
| 2020-05-08 | 1.46 | 1.465 | 1.48 | 1.46 | -3.62% | 9 | 30,000 | 44,015 |
| 2020-05-07 | 1.525 | 1.52 | 1.53 | 1.45 | +1.00% | 22 | 50,000 | 75,315 |
| 2020-05-05 | 1.445 | 1.505 | 1.535 | 1.445 | +2.73% | 4 | 5,000 | 7,445 |
| 2020-05-04 | 1.45 | 1.465 | 1.465 | 1.445 | 0.00% | 9 | 34,000 | 49,535 |
| 2020-04-30 | 1.465 | 1.465 | 1.465 | 1.465 | -2.33% | 2 | 3,000 | 4,395 |
| 2020-04-29 | 1.54 | 1.5 | 1.54 | 1.47 | -2.60% | 15 | 27,000 | 40,235 |
| 2020-04-28 | 1.44 | 1.54 | 1.58 | 1.44 | +8.45% | 30 | 61,000 | 91,685 |
| 2020-04-27 | 1.445 | 1.42 | 1.445 | 1.42 | 0.00% | 2 | 9,000 | 12,955 |
| 2020-04-24 | 1.425 | 1.42 | 1.43 | 1.42 | -0.70% | 10 | 18,000 | 25,700 |
| 2020-04-23 | 1.415 | 1.43 | 1.525 | 1.415 | +2.88% | 50 | 106,000 | 154,250 |
| 2020-04-22 | 1.385 | 1.39 | 1.475 | 1.385 | +1.09% | 26 | 69,000 | 96,525 |
| 2020-04-21 | 1.335 | 1.375 | 1.425 | 1.335 | -3.85% | 25 | 57,000 | 77,885 |
| 2020-04-20 | 1.495 | 1.43 | 1.495 | 1.43 | -4.35% | 16 | 34,000 | 48,925 |
| 2020-04-17 | 1.455 | 1.495 | 1.5 | 1.42 | +1.36% | 17 | 84,000 | 122,140 |
| 2020-04-16 | 1.495 | 1.475 | 1.64 | 1.445 | -5.14% | 111 | 264,000 | 402,315 |
| 2020-04-15 | 1.535 | 1.555 | 1.91 | 1.4 | +5.78% | 919 | 2,763,000 | 4,529,225 |
| 2020-04-14 | 1.49 | 1.47 | 1.49 | 1.43 | -1.34% | 6 | 16,000 | 23,165 |
| 2020-04-13 | 1.455 | 1.49 | 1.49 | 1.455 | +3.47% | 7 | 29,000 | 42,380 |
| 2020-04-10 | 1.445 | 1.44 | 1.445 | 1.44 | +0.35% | 2 | 5,000 | 7,205 |
| 2020-04-09 | 1.475 | 1.435 | 1.475 | 1.435 | -2.05% | 8 | 17,000 | 24,835 |
| 2020-04-08 | 1.44 | 1.465 | 1.47 | 1.44 | +2.09% | 4 | 17,000 | 24,860 |
| 2020-04-07 | 1.345 | 1.435 | 1.515 | 1.345 | -0.35% | 31 | 60,000 | 87,915 |
| 2020-04-06 | 1.26 | 1.44 | 1.445 | 1.005 | +3.23% | 35 | 65,000 | 88,840 |
| 2020-04-03 | 1.385 | 1.395 | 1.395 | 1.385 | +0.72% | 3 | 3,000 | 4,165 |
| 2020-04-02 | 1.35 | 1.385 | 1.4 | 1.35 | +2.59% | 5 | 14,000 | 19,480 |
| 2020-04-01 | 1.41 | 1.35 | 1.41 | 1.35 | -3.57% | 6 | 7,000 | 9,690 |
| 2020-03-31 | 1.375 | 1.4 | 1.4 | 1.375 | +0.72% | 18 | 102,000 | 140,300 |
| 2020-03-27 | 1.405 | 1.39 | 1.405 | 1.39 | -4.47% | 8 | 10,000 | 14,000 |
| 2020-03-26 | 1.395 | 1.455 | 1.455 | 1.395 | +0.34% | 6 | 23,000 | 32,810 |
| 2020-03-24 | 1.57 | 1.45 | 1.57 | 1.37 | +0.69% | 14 | 27,000 | 39,830 |
| 2020-03-23 | 1.335 | 1.44 | 1.56 | 1.335 | +5.88% | 56 | 233,000 | 347,815 |
| 2020-03-20 | 1.17 | 1.36 | 1.53 | 1.16 | +17.75% | 47 | 135,000 | 184,625 |
| 2020-03-19 | 1.235 | 1.155 | 1.275 | 1.13 | -0.43% | 10 | 10,000 | 12,390 |
| 2020-03-18 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 1 | 1,000 | 1,160 |
| 2020-03-17 | 1.33 | 1.21 | 1.33 | 1.185 | -0.82% | 15 | 38,000 | 45,815 |
| 2020-03-16 | 1.285 | 1.22 | 1.35 | 1.2 | -9.96% | 17 | 23,000 | 28,870 |
| 2020-03-13 | 1.275 | 1.355 | 1.365 | 1.275 | -1.81% | 23 | 39,000 | 51,480 |
| 2020-03-12 | 1.535 | 1.38 | 1.535 | 1.3 | -16.36% | 49 | 112,000 | 153,585 |
| 2020-03-11 | 1.65 | 1.65 | 1.65 | 1.65 | +5.10% | 1 | 1,000 | 1,650 |
| 2020-03-10 | 1.57 | 1.57 | 1.58 | 1.525 | -4.85% | 20 | 72,000 | 111,720 |
| 2020-03-06 | 1.64 | 1.65 | 1.66 | 1.64 | -2.94% | 3 | 3,000 | 4,950 |
| 2020-03-05 | 1.7 | 1.7 | 1.7 | 1.7 | 0.00% | 1 | 1,000 | 1,700 |
| 2020-03-04 | 1.705 | 1.7 | 1.705 | 1.625 | 0.00% | 12 | 23,000 | 38,250 |
| 2020-03-03 | 1.68 | 1.7 | 1.7 | 1.625 | +4.62% | 18 | 40,000 | 66,885 |
| 2020-03-02 | 1.625 | 1.625 | 1.63 | 1.625 | +3.17% | 6 | 25,000 | 40,645 |
| 2020-02-28 | 1.58 | 1.575 | 1.61 | 1.56 | -4.55% | 13 | 50,000 | 79,285 |
| 2020-02-27 | 1.68 | 1.65 | 1.685 | 1.59 | -2.94% | 33 | 104,000 | 170,030 |
| 2020-02-26 | 1.725 | 1.7 | 1.745 | 1.655 | +0.59% | 43 | 73,000 | 124,000 |
| 2020-02-25 | 1.695 | 1.69 | 1.76 | 1.67 | -4.52% | 43 | 135,000 | 230,380 |
| 2020-02-21 | 1.75 | 1.77 | 1.8 | 1.705 | -1.39% | 139 | 254,000 | 443,025 |
| 2020-02-20 | 1.715 | 1.795 | 2.04 | 1.705 | +3.46% | 380 | 1,125,000 | 2,106,345 |
| 2020-02-18 | 1.705 | 1.735 | 1.745 | 1.705 | -0.57% | 17 | 69,000 | 118,460 |
| 2020-02-17 | 1.74 | 1.745 | 1.98 | 1.695 | 0.00% | 176 | 300,000 | 535,100 |
| 2020-02-14 | 1.725 | 1.745 | 1.78 | 1.725 | -0.29% | 19 | 77,000 | 134,715 |
| 2020-02-13 | 1.74 | 1.75 | 1.75 | 1.72 | +0.57% | 9 | 12,000 | 20,930 |
| 2020-02-12 | 1.715 | 1.74 | 1.74 | 1.68 | +1.46% | 20 | 65,000 | 111,850 |
| 2020-02-11 | 1.71 | 1.715 | 1.715 | 1.68 | +0.88% | 10 | 19,000 | 32,390 |
| 2020-02-10 | 1.685 | 1.7 | 1.7 | 1.67 | +1.80% | 9 | 76,000 | 128,530 |
| 2020-02-07 | 1.67 | 1.67 | 1.67 | 1.67 | +0.30% | 1 | 1,000 | 1,670 |
| 2020-02-06 | 1.7 | 1.665 | 1.7 | 1.665 | -0.60% | 5 | 55,000 | 92,150 |
| 2020-02-05 | 1.7 | 1.675 | 1.705 | 1.675 | -0.89% | 13 | 31,000 | 52,540 |
| 2020-02-04 | 1.68 | 1.69 | 1.735 | 1.68 | -0.29% | 32 | 108,000 | 184,845 |
| 2020-02-03 | 1.65 | 1.695 | 1.695 | 1.65 | +1.80% | 5 | 5,000 | 8,360 |
| 2020-01-31 | 1.695 | 1.665 | 1.695 | 1.63 | 0.00% | 9 | 17,000 | 27,980 |
| 2020-01-30 | 1.675 | 1.665 | 1.69 | 1.65 | -2.06% | 13 | 78,000 | 129,515 |
| 2020-01-29 | 1.65 | 1.7 | 1.725 | 1.62 | +3.03% | 72 | 134,000 | 228,690 |
| 2020-01-28 | 1.675 | 1.65 | 1.685 | 1.63 | -0.60% | 10 | 16,000 | 26,530 |
| 2020-01-27 | 1.63 | 1.66 | 1.7 | 1.625 | -1.48% | 8 | 9,000 | 14,870 |
| 2020-01-24 | 1.66 | 1.685 | 1.685 | 1.645 | +3.06% | 9 | 12,000 | 19,945 |
| 2020-01-23 | 1.68 | 1.635 | 1.68 | 1.635 | -0.30% | 12 | 53,000 | 88,245 |
| 2020-01-22 | 1.685 | 1.64 | 1.75 | 1.63 | -2.67% | 47 | 83,000 | 139,845 |
| 2020-01-21 | 1.69 | 1.685 | 1.69 | 1.64 | +0.30% | 9 | 10,000 | 16,755 |
| 2020-01-20 | 1.655 | 1.68 | 1.72 | 1.65 | +0.90% | 26 | 72,000 | 120,460 |
| 2020-01-17 | 1.655 | 1.665 | 1.725 | 1.565 | +0.30% | 121 | 564,000 | 915,420 |
| 2020-01-16 | 1.745 | 1.66 | 1.745 | 1.66 | -2.35% | 26 | 64,000 | 108,455 |
| 2020-01-15 | 1.735 | 1.7 | 1.92 | 1.65 | -0.87% | 139 | 309,000 | 555,070 |
| 2020-01-14 | 1.735 | 1.715 | 1.745 | 1.685 | -0.87% | 20 | 99,000 | 171,000 |
| 2020-01-13 | 1.84 | 1.73 | 1.87 | 1.71 | -6.74% | 45 | 138,000 | 240,515 |
| 2020-01-10 | 1.525 | 1.855 | 2.13 | 1.515 | +21.64% | 667 | 1,929,000 | 3,619,535 |
| 2020-01-09 | 1.525 | 1.525 | 1.525 | 1.525 | 0.00% | 4 | 12,000 | 18,300 |