ЦМТ (Центр международной торговли)
WTCM
15.62 ₽ -1.39% ↓История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 7.26 | 7.26 | 7.26 | 7.26 | +1.68% | 7 | 115,400 | 837,804 |
| 2018-12-28 | 7.1 | 7.14 | 7.18 | 7.1 | +1.71% | 9 | 20,700 | 148,134 |
| 2018-12-27 | 7.1 | 7.02 | 7.1 | 7.02 | -0.85% | 3 | 500 | 3,518 |
| 2018-12-26 | 7.08 | 7.08 | 7.08 | 7.08 | +0.28% | 1 | 1,300 | 9,204 |
| 2018-12-25 | 7.08 | 7.06 | 7.08 | 7.06 | -1.67% | 4 | 400 | 2,828 |
| 2018-12-24 | 7.24 | 7.18 | 7.3 | 7.02 | -0.55% | 11 | 1,200 | 8,596 |
| 2018-12-21 | 7.24 | 7.22 | 7.24 | 7.22 | +2.27% | 2 | 200 | 1,446 |
| 2018-12-20 | 7.22 | 7.06 | 7.24 | 7.04 | -2.22% | 5 | 700 | 4,982 |
| 2018-12-19 | 7.14 | 7.22 | 7.22 | 7.02 | +2.27% | 9 | 900 | 6,450 |
| 2018-12-18 | 7.06 | 7.06 | 7.12 | 7.04 | +0.28% | 4 | 800 | 5,644 |
| 2018-12-17 | 7.1 | 7.04 | 7.1 | 7 | -1.12% | 11 | 9,000 | 63,312 |
| 2018-12-14 | 7.2 | 7.12 | 7.2 | 7.12 | -2.73% | 2 | 200 | 1,432 |
| 2018-12-13 | 7.16 | 7.32 | 7.32 | 7.16 | +4.57% | 6 | 800 | 5,800 |
| 2018-12-12 | 7.22 | 7 | 7.24 | 7 | -3.05% | 47 | 24,000 | 168,914 |
| 2018-12-11 | 7.28 | 7.22 | 7.3 | 7.1 | -1.63% | 20 | 332,100 | 2,358,156 |
| 2018-12-10 | 7.32 | 7.34 | 7.34 | 7.32 | +0.82% | 3 | 500 | 3,666 |
| 2018-12-07 | 7.12 | 7.28 | 7.28 | 7.1 | +1.96% | 10 | 1,600 | 11,488 |
| 2018-12-06 | 7.06 | 7.14 | 7.52 | 7.06 | -0.28% | 26 | 11,500 | 81,820 |
| 2018-12-05 | 7.1 | 7.16 | 7.16 | 7 | -0.28% | 51 | 972,700 | 6,809,172 |
| 2018-12-04 | 7.18 | 7.18 | 7.18 | 7.18 | +1.13% | 2 | 500 | 3,590 |
| 2018-12-03 | 7.12 | 7.1 | 7.12 | 7.1 | -0.28% | 7 | 6,600 | 46,862 |
| 2018-11-30 | 7.34 | 7.12 | 7.5 | 7.12 | -5.32% | 37 | 31,100 | 224,118 |
| 2018-11-29 | 7.3 | 7.52 | 8.18 | 7.04 | +3.58% | 65 | 378,100 | 2,680,074 |
| 2018-11-28 | 7.18 | 7.26 | 7.26 | 7.18 | +1.11% | 7 | 1,200 | 8,680 |
| 2018-11-27 | 7.02 | 7.18 | 7.18 | 7.02 | +2.28% | 2 | 900 | 6,334 |
| 2018-11-26 | 7.04 | 7.02 | 7.04 | 7 | -2.77% | 12 | 11,600 | 81,216 |
| 2018-11-22 | 7.2 | 7.22 | 7.22 | 7.02 | +0.28% | 6 | 900 | 6,370 |
| 2018-11-21 | 7.04 | 7.2 | 7.2 | 7.04 | -0.28% | 3 | 500 | 3,536 |
| 2018-11-20 | 7.26 | 7.22 | 7.26 | 7.04 | -0.28% | 3 | 700 | 5,052 |
| 2018-11-19 | 7.26 | 7.24 | 7.26 | 7.24 | 0.00% | 2 | 200 | 1,450 |
| 2018-11-16 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00% | 2 | 200 | 1,448 |
| 2018-11-15 | 7.02 | 7.24 | 7.24 | 7 | +3.13% | 11 | 3,800 | 26,898 |
| 2018-11-14 | 7.1 | 7.02 | 7.18 | 7 | -1.40% | 11 | 1,400 | 9,896 |
| 2018-11-13 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% | 2 | 200 | 1,424 |
| 2018-11-12 | 7.14 | 7.14 | 7.14 | 7.14 | +0.56% | 1 | 100 | 714 |
| 2018-11-09 | 7.34 | 7.1 | 7.34 | 7.1 | -3.53% | 3 | 300 | 2,158 |
| 2018-11-08 | 7.22 | 7.36 | 7.36 | 6.98 | -0.54% | 10 | 2,100 | 14,824 |
| 2018-11-07 | 7.26 | 7.4 | 7.42 | 7.26 | +4.23% | 7 | 1,000 | 7,320 |
| 2018-11-06 | 7.1 | 7.1 | 7.1 | 7.1 | -1.39% | 3 | 3,900 | 27,690 |
| 2018-11-02 | 7.16 | 7.2 | 7.2 | 7.14 | -1.37% | 6 | 2,000 | 14,390 |
| 2018-11-01 | 7.3 | 7.3 | 7.3 | 7.3 | 0.00% | 2 | 800 | 5,840 |
| 2018-10-30 | 7.3 | 7.3 | 7.3 | 7.3 | -1.35% | 1 | 100 | 730 |
| 2018-10-29 | 7.15 | 7.4 | 7.4 | 7 | +5.71% | 19 | 4,400 | 31,740 |
| 2018-10-26 | 7.1 | 7 | 7.2 | 7 | -1.41% | 4 | 700 | 4,950 |
| 2018-10-25 | 7.25 | 7.1 | 7.25 | 6.85 | -2.74% | 10 | 1,800 | 12,575 |
| 2018-10-24 | 7.45 | 7.3 | 7.45 | 7 | -0.68% | 16 | 12,200 | 86,730 |
| 2018-10-23 | 7.25 | 7.35 | 7.35 | 7.25 | +0.68% | 2 | 200 | 1,460 |
| 2018-10-22 | 7.4 | 7.3 | 7.4 | 7.25 | -3.31% | 10 | 1,900 | 13,850 |
| 2018-10-19 | 7.65 | 7.55 | 7.95 | 7.05 | -3.21% | 33 | 17,400 | 127,050 |
| 2018-10-17 | 7.9 | 7.8 | 7.9 | 7.5 | -1.27% | 3 | 300 | 2,320 |
| 2018-10-16 | 7.65 | 7.9 | 8 | 7.65 | +5.33% | 33 | 9,300 | 73,925 |
| 2018-10-15 | 7.4 | 7.5 | 8.5 | 7.4 | +2.74% | 31 | 13,100 | 102,425 |
| 2018-10-12 | 7.3 | 7.3 | 7.3 | 7.3 | -2.01% | 1 | 100 | 730 |
| 2018-10-11 | 7.35 | 7.45 | 7.45 | 7.35 | +0.68% | 5 | 4,300 | 31,715 |
| 2018-10-10 | 7.45 | 7.4 | 7.5 | 7.4 | +0.68% | 8 | 1,100 | 8,195 |
| 2018-10-09 | 7.5 | 7.35 | 7.5 | 7.35 | +1.38% | 4 | 600 | 4,460 |
| 2018-10-08 | 7.3 | 7.25 | 7.4 | 7.25 | -2.68% | 13 | 11,700 | 85,100 |
| 2018-10-05 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 1 | 100 | 745 |
| 2018-10-04 | 7.55 | 7.55 | 8.4 | 7.4 | 0.00% | 44 | 21,700 | 169,015 |
| 2018-10-03 | 7.55 | 7.55 | 7.55 | 7.55 | +2.03% | 2 | 200 | 1,510 |
| 2018-10-01 | 7.4 | 7.4 | 7.4 | 7.4 | -2.63% | 4 | 600 | 4,440 |
| 2018-09-28 | 7.55 | 7.6 | 7.6 | 7.55 | 0.00% | 2 | 2,600 | 19,745 |
| 2018-09-26 | 7.45 | 7.6 | 7.6 | 7.45 | +4.11% | 7 | 2,100 | 15,930 |
| 2018-09-25 | 7.5 | 7.3 | 7.5 | 7.3 | -2.67% | 8 | 1,400 | 10,285 |
| 2018-09-24 | 7.65 | 7.5 | 7.75 | 7.5 | -0.66% | 16 | 6,200 | 47,540 |
| 2018-09-21 | 7.55 | 7.55 | 7.55 | 7.55 | +0.67% | 1 | 100 | 755 |
| 2018-09-20 | 7.5 | 7.5 | 7.7 | 7.5 | +2.04% | 10 | 6,200 | 46,600 |
| 2018-09-19 | 7.35 | 7.35 | 7.7 | 7.35 | +1.38% | 14 | 2,200 | 16,275 |
| 2018-09-18 | 7.35 | 7.25 | 7.35 | 7.25 | -2.03% | 6 | 2,000 | 14,525 |
| 2018-09-17 | 8.45 | 7.4 | 8.45 | 7.4 | -2.63% | 5 | 2,400 | 17,885 |
| 2018-09-14 | 7.35 | 7.6 | 7.6 | 7.35 | +4.83% | 4 | 500 | 3,705 |
| 2018-09-12 | 7.3 | 7.25 | 7.3 | 7.25 | -0.68% | 10 | 1,100 | 7,995 |
| 2018-09-11 | 7.45 | 7.3 | 7.45 | 7.3 | -1.35% | 3 | 4,200 | 31,230 |
| 2018-09-10 | 7.45 | 7.4 | 7.45 | 7.4 | -0.67% | 6 | 37,700 | 280,350 |
| 2018-09-07 | 7.45 | 7.45 | 7.5 | 7.45 | 0.00% | 6 | 113,400 | 844,835 |
| 2018-09-06 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 3 | 62,600 | 466,370 |
| 2018-09-04 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 1 | 400 | 2,980 |
| 2018-09-03 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 4 | 106,200 | 791,190 |
| 2018-08-31 | 7.5 | 7.5 | 7.5 | 7.45 | +0.67% | 4 | 14,500 | 108,245 |
| 2018-08-30 | 7.45 | 7.45 | 7.5 | 7.25 | -2.61% | 10 | 17,400 | 129,465 |
| 2018-08-29 | 8.2 | 7.65 | 9 | 7.4 | -8.38% | 28 | 11,400 | 87,520 |
| 2018-08-28 | 7.25 | 8.35 | 8.4 | 7.25 | +14.38% | 44 | 71,900 | 532,395 |
| 2018-08-27 | 7.3 | 7.3 | 7.3 | 7.3 | +0.69% | 2 | 10,000 | 73,000 |
| 2018-08-24 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 1 | 1,100 | 7,975 |
| 2018-08-23 | 7.3 | 7.25 | 7.3 | 7.25 | -1.36% | 2 | 500 | 3,630 |
| 2018-08-21 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 1 | 100 | 735 |
| 2018-08-20 | 7.25 | 7.55 | 7.55 | 7.25 | +2.03% | 7 | 1,700 | 12,690 |
| 2018-08-17 | 7.3 | 7.4 | 7.4 | 7.3 | +2.07% | 2 | 200 | 1,470 |
| 2018-08-16 | 7.4 | 7.25 | 7.4 | 7.25 | 0.00% | 2 | 600 | 4,425 |
| 2018-08-15 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 2 | 600 | 4,350 |
| 2018-08-14 | 7.35 | 7.35 | 7.35 | 7.35 | +0.68% | 1 | 300 | 2,205 |
| 2018-08-13 | 7.1 | 7.3 | 7.3 | 7.1 | +2.10% | 6 | 600 | 4,290 |
| 2018-08-10 | 7.2 | 7.15 | 7.2 | 7.15 | -0.69% | 2 | 300 | 2,150 |
| 2018-08-09 | 7.35 | 7.2 | 7.35 | 7.2 | -2.70% | 2 | 200 | 1,455 |
| 2018-08-08 | 7.35 | 7.4 | 7.4 | 7.2 | +0.68% | 15 | 10,200 | 74,600 |
| 2018-08-06 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 1 | 200 | 1,470 |
| 2018-08-03 | 7.55 | 7.55 | 7.55 | 7.55 | +2.72% | 2 | 600 | 4,530 |
| 2018-08-02 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 1 | 200 | 1,470 |
| 2018-08-01 | 7.5 | 7.55 | 7.55 | 7.4 | +2.03% | 5 | 1,500 | 11,280 |
| 2018-07-31 | 7.45 | 7.4 | 7.45 | 7.4 | -1.99% | 2 | 300 | 2,225 |
| 2018-07-27 | 7.55 | 7.55 | 7.55 | 7.55 | +0.67% | 1 | 500 | 3,775 |
| 2018-07-26 | 7.35 | 7.5 | 7.5 | 7.35 | +0.67% | 4 | 600 | 4,485 |
| 2018-07-25 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 1 | 300 | 2,235 |
| 2018-07-24 | 7.6 | 7.45 | 7.6 | 7.4 | 0.00% | 5 | 1,200 | 9,005 |
| 2018-07-23 | 7.35 | 7.45 | 7.5 | 7.35 | -0.67% | 7 | 92,400 | 692,950 |
| 2018-07-20 | 7.45 | 7.5 | 7.5 | 7.3 | +0.67% | 8 | 18,000 | 131,840 |
| 2018-07-19 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 4 | 4,400 | 32,780 |
| 2018-07-18 | 7.55 | 7.55 | 7.55 | 7.45 | 0.00% | 4 | 600 | 4,520 |
| 2018-07-17 | 7.45 | 7.55 | 7.55 | 7.45 | -1.31% | 4 | 4,100 | 30,940 |
| 2018-07-16 | 7.6 | 7.65 | 7.65 | 7.6 | +1.32% | 3 | 500 | 3,805 |
| 2018-07-13 | 7.4 | 7.55 | 7.55 | 7.4 | +2.03% | 7 | 2,300 | 17,095 |
| 2018-07-12 | 7.45 | 7.4 | 7.45 | 7.4 | -0.67% | 10 | 10,400 | 76,970 |
| 2018-07-11 | 7.5 | 7.45 | 7.5 | 7.4 | -1.32% | 12 | 1,500 | 11,180 |
| 2018-07-10 | 7.7 | 7.55 | 7.7 | 7.55 | -3.21% | 15 | 20,800 | 157,090 |
| 2018-07-09 | 7.8 | 7.8 | 7.8 | 7.8 | 0.00% | 1 | 100 | 780 |
| 2018-07-04 | 7.65 | 7.8 | 7.8 | 7.55 | -1.27% | 10 | 1,100 | 8,460 |
| 2018-07-03 | 7.95 | 7.9 | 7.95 | 7.5 | -1.25% | 9 | 1,000 | 7,685 |
| 2018-07-02 | 8.05 | 8 | 8.3 | 8 | +0.63% | 5 | 500 | 4,040 |
| 2018-06-29 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1 | 100 | 795 |
| 2018-06-27 | 8 | 8 | 8.4 | 7.8 | -0.62% | 12 | 3,200 | 26,390 |
| 2018-06-26 | 7.75 | 8.05 | 8.25 | 7.65 | +3.87% | 18 | 2,700 | 21,395 |
| 2018-06-25 | 7.5 | 7.75 | 8.25 | 7.5 | +6.16% | 14 | 2,200 | 17,265 |
| 2018-06-22 | 7.4 | 7.3 | 7.4 | 7.3 | -4.58% | 6 | 1,200 | 8,815 |
| 2018-06-21 | 7.6 | 7.65 | 7.85 | 7.5 | +2.00% | 9 | 16,000 | 120,100 |
| 2018-06-20 | 7.35 | 7.5 | 7.5 | 7.3 | +3.45% | 10 | 25,700 | 190,915 |
| 2018-06-19 | 7.4 | 7.25 | 7.4 | 7.25 | -2.03% | 9 | 1,000 | 7,310 |
| 2018-06-18 | 7.9 | 7.4 | 8.2 | 7.3 | -2.63% | 60 | 30,000 | 229,115 |
| 2018-06-15 | 7.9 | 7.6 | 7.95 | 7.6 | -2.56% | 15 | 10,600 | 82,760 |
| 2018-06-14 | 7.95 | 7.8 | 7.95 | 7.8 | -1.27% | 4 | 500 | 3,945 |
| 2018-06-13 | 7.6 | 7.9 | 7.9 | 7.6 | +5.33% | 6 | 900 | 7,040 |
| 2018-06-09 | 7.55 | 7.5 | 7.55 | 7.5 | -3.85% | 3 | 300 | 2,255 |
| 2018-06-08 | 7.8 | 7.8 | 7.8 | 7.8 | +2.63% | 1 | 100 | 780 |
| 2018-06-07 | 7.9 | 7.6 | 7.9 | 7.4 | -4.40% | 12 | 60,700 | 452,910 |
| 2018-06-06 | 7.5 | 7.95 | 7.95 | 7.5 | +3.25% | 10 | 6,800 | 52,460 |
| 2018-06-05 | 7.75 | 7.7 | 7.75 | 7.7 | +1.99% | 3 | 300 | 2,320 |
| 2018-06-04 | 7.8 | 7.55 | 7.8 | 7.4 | -1.95% | 12 | 35,100 | 262,325 |
| 2018-06-01 | 7.7 | 7.7 | 7.7 | 7.7 | -3.14% | 4 | 600 | 4,620 |
| 2018-05-28 | 7.85 | 7.95 | 7.95 | 7.85 | +1.27% | 2 | 200 | 1,580 |
| 2018-05-25 | 7.9 | 7.85 | 7.9 | 7.6 | -1.26% | 6 | 600 | 4,650 |
| 2018-05-24 | 7.6 | 7.95 | 8 | 7.6 | +1.92% | 25 | 108,200 | 859,815 |
| 2018-05-23 | 7.85 | 7.8 | 7.95 | 7.8 | -0.64% | 5 | 700 | 5,530 |
| 2018-05-22 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 1 | 200 | 1,570 |
| 2018-05-21 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 1 | 100 | 785 |
| 2018-05-18 | 7.8 | 7.85 | 7.85 | 7.8 | +3.29% | 2 | 200 | 1,565 |
| 2018-05-17 | 7.8 | 7.6 | 7.85 | 7.6 | -1.30% | 6 | 700 | 5,415 |
| 2018-05-16 | 8.05 | 7.7 | 8.05 | 7.7 | -4.35% | 9 | 3,400 | 26,340 |
| 2018-05-15 | 8 | 8.05 | 8.05 | 8 | +3.21% | 3 | 600 | 4,820 |
| 2018-05-14 | 7.65 | 7.8 | 7.95 | 7.65 | +3.31% | 21 | 5,500 | 42,925 |
| 2018-05-11 | 7.3 | 7.55 | 7.65 | 7.2 | +1.34% | 34 | 8,600 | 63,495 |
| 2018-05-10 | 7.55 | 7.45 | 7.55 | 7.45 | -1.32% | 12 | 2,500 | 18,730 |
| 2018-05-08 | 7.6 | 7.55 | 7.75 | 7.55 | -1.95% | 17 | 2,800 | 21,340 |
| 2018-05-07 | 7.9 | 7.7 | 7.95 | 7.6 | -1.91% | 16 | 2,500 | 19,320 |
| 2018-05-04 | 8 | 7.85 | 8.1 | 7.65 | -2.48% | 24 | 5,800 | 45,320 |
| 2018-05-03 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00% | 1 | 100 | 805 |
| 2018-05-02 | 8.3 | 8.05 | 8.55 | 7.8 | -4.17% | 25 | 7,200 | 58,195 |
| 2018-04-30 | 8.2 | 8.4 | 8.4 | 7.95 | +2.44% | 27 | 9,700 | 80,265 |
| 2018-04-28 | 8 | 8.2 | 8.2 | 8 | +3.80% | 8 | 2,400 | 19,275 |
| 2018-04-27 | 8 | 7.9 | 8.15 | 7.9 | -2.47% | 20 | 6,100 | 49,000 |
| 2018-04-26 | 8 | 8.1 | 8.1 | 7.95 | +1.25% | 16 | 12,900 | 103,715 |
| 2018-04-25 | 7.95 | 8 | 8.05 | 7.95 | -0.62% | 10 | 3,200 | 25,630 |
| 2018-04-24 | 8.15 | 8.05 | 8.15 | 7.95 | +0.63% | 7 | 900 | 7,230 |
| 2018-04-23 | 8.05 | 8 | 8.15 | 7.85 | +0.63% | 34 | 7,000 | 56,315 |
| 2018-04-20 | 7.9 | 7.95 | 8 | 7.9 | -1.85% | 8 | 13,600 | 107,455 |
| 2018-04-19 | 8.15 | 8.1 | 8.25 | 8 | +1.25% | 11 | 205,400 | 1,644,270 |
| 2018-04-18 | 8.15 | 8 | 8.2 | 6.15 | -3.03% | 146 | 80,500 | 562,400 |
| 2018-04-17 | 7.75 | 8.25 | 8.25 | 7.75 | +5.77% | 35 | 130,300 | 1,045,050 |
| 2018-04-16 | 7.85 | 7.8 | 8.25 | 7.8 | 0.00% | 25 | 7,000 | 55,510 |
| 2018-04-13 | 7.95 | 7.8 | 8.1 | 7.75 | -1.89% | 36 | 5,400 | 42,725 |
| 2018-04-12 | 8.15 | 7.95 | 8.15 | 7.85 | -1.24% | 15 | 2,100 | 16,810 |
| 2018-04-11 | 8 | 8.05 | 8.05 | 7.85 | +0.63% | 27 | 23,800 | 190,155 |
| 2018-04-10 | 8.2 | 8 | 8.8 | 7.85 | -2.44% | 36 | 30,300 | 246,260 |
| 2018-04-09 | 8.15 | 8.2 | 8.8 | 7.2 | +0.61% | 77 | 46,900 | 363,140 |
| 2018-04-06 | 8.15 | 8.15 | 8.2 | 8.15 | +1.88% | 5 | 600 | 4,895 |
| 2018-04-05 | 8.5 | 8 | 8.6 | 8 | -5.88% | 36 | 11,900 | 96,900 |
| 2018-04-04 | 8.5 | 8.5 | 8.9 | 8.35 | -1.73% | 14 | 2,200 | 18,585 |
| 2018-04-03 | 8.5 | 8.65 | 8.9 | 8.45 | -0.57% | 11 | 1,500 | 12,850 |
| 2018-04-02 | 8.35 | 8.7 | 8.7 | 8.35 | +1.75% | 21 | 40,800 | 350,570 |
| 2018-03-30 | 8.2 | 8.55 | 8.55 | 8.05 | +3.64% | 10 | 2,600 | 22,020 |
| 2018-03-29 | 8.5 | 8.25 | 8.5 | 8.25 | -2.94% | 6 | 2,600 | 21,480 |
| 2018-03-28 | 8.4 | 8.5 | 8.5 | 8.05 | +1.19% | 34 | 62,900 | 532,975 |
| 2018-03-27 | 7.95 | 8.4 | 8.4 | 7.95 | +0.60% | 26 | 211,300 | 1,691,035 |
| 2018-03-26 | 7.8 | 8.35 | 8.35 | 7.65 | +9.15% | 35 | 14,400 | 114,030 |
| 2018-03-23 | 7.8 | 7.65 | 7.85 | 7.65 | -3.77% | 9 | 2,200 | 17,035 |
| 2018-03-22 | 7.95 | 7.95 | 8 | 7.85 | 0.00% | 6 | 1,000 | 7,975 |
| 2018-03-21 | 8 | 7.95 | 8.1 | 7.6 | -0.62% | 92 | 157,700 | 1,211,900 |
| 2018-03-20 | 8.7 | 8 | 8.95 | 7.95 | -8.05% | 100 | 43,300 | 352,865 |
| 2018-03-19 | 8.45 | 8.7 | 9.05 | 7.9 | -0.57% | 86 | 24,900 | 205,550 |
| 2018-03-16 | 8.15 | 8.75 | 8.75 | 7.95 | +4.79% | 63 | 26,300 | 221,735 |
| 2018-03-15 | 7.95 | 8.35 | 8.4 | 7.95 | +4.38% | 21 | 9,200 | 74,975 |
| 2018-03-14 | 7.75 | 8 | 8.2 | 7.55 | +4.58% | 40 | 12,000 | 94,505 |
| 2018-03-13 | 7.95 | 7.65 | 8 | 7.4 | -3.16% | 32 | 18,300 | 137,735 |
| 2018-03-12 | 8.85 | 7.9 | 9.15 | 7.5 | -2.47% | 87 | 37,100 | 289,325 |
| 2018-03-09 | 8.1 | 8.1 | 9.45 | 7.95 | +1.89% | 47 | 10,200 | 85,515 |
| 2018-03-07 | 7.7 | 7.95 | 8 | 7.65 | 0.00% | 16 | 8,000 | 62,735 |
| 2018-03-06 | 8.2 | 7.95 | 8.9 | 7.8 | -1.85% | 50 | 16,600 | 136,095 |
| 2018-03-05 | 8.4 | 8.1 | 8.4 | 8.1 | +1.25% | 2 | 200 | 1,650 |
| 2018-03-02 | 7.85 | 8 | 8.4 | 7.8 | -4.76% | 11 | 3,900 | 31,175 |
| 2018-03-01 | 7.75 | 8.4 | 8.4 | 7.7 | +6.33% | 14 | 2,600 | 20,780 |
| 2018-02-28 | 7.8 | 7.9 | 8.45 | 7.55 | -1.25% | 43 | 10,200 | 82,985 |
| 2018-02-27 | 7.5 | 8 | 8 | 7.2 | +5.26% | 58 | 155,300 | 1,184,675 |
| 2018-02-26 | 7.4 | 7.6 | 8.85 | 7.15 | +4.83% | 91 | 41,000 | 313,110 |
| 2018-02-22 | 7.3 | 7.25 | 7.5 | 7.15 | -0.68% | 20 | 3,500 | 25,875 |
| 2018-02-21 | 7.05 | 7.3 | 7.3 | 7.05 | +3.55% | 19 | 8,900 | 63,260 |
| 2018-02-20 | 7.15 | 7.05 | 7.15 | 7.05 | -1.40% | 6 | 1,800 | 12,845 |
| 2018-02-19 | 7 | 7.15 | 7.15 | 6.8 | +0.70% | 81 | 55,400 | 389,490 |
| 2018-02-16 | 7.1 | 7.1 | 7.1 | 7.05 | +1.43% | 7 | 15,400 | 109,335 |
| 2018-02-15 | 7.1 | 7 | 7.15 | 7 | -1.41% | 10 | 30,400 | 215,800 |
| 2018-02-14 | 7.15 | 7.1 | 7.2 | 7.1 | 0.00% | 6 | 2,200 | 15,640 |
| 2018-02-13 | 7.15 | 7.1 | 7.15 | 7.1 | -0.70% | 3 | 600 | 4,265 |
| 2018-02-12 | 7.1 | 7.15 | 7.15 | 7.1 | +0.70% | 4 | 1,000 | 7,140 |
| 2018-02-09 | 7.05 | 7.1 | 7.25 | 7 | -0.70% | 25 | 7,200 | 51,330 |
| 2018-02-08 | 7.1 | 7.15 | 7.15 | 6.95 | +2.14% | 16 | 2,600 | 18,420 |
| 2018-02-07 | 6.95 | 7 | 7.2 | 6.95 | +2.94% | 39 | 6,200 | 44,035 |
| 2018-02-06 | 6.95 | 6.8 | 7 | 6.75 | -2.16% | 33 | 15,700 | 107,275 |
| 2018-02-05 | 6.8 | 6.95 | 6.95 | 6.8 | +3.73% | 23 | 6,400 | 43,815 |
| 2018-02-02 | 7.2 | 6.7 | 7.2 | 6.4 | -6.29% | 189 | 138,100 | 934,795 |
| 2018-02-01 | 7.25 | 7.15 | 7.25 | 6.95 | -0.69% | 88 | 143,200 | 1,012,375 |
| 2018-01-31 | 7.3 | 7.2 | 10.05 | 7.1 | -4.00% | 170 | 138,800 | 1,138,975 |
| 2018-01-30 | 7.25 | 7.5 | 7.5 | 7.25 | +3.45% | 24 | 13,100 | 96,995 |
| 2018-01-29 | 7.3 | 7.25 | 7.3 | 7.05 | -0.68% | 14 | 4,400 | 31,630 |
| 2018-01-26 | 7.35 | 7.3 | 7.35 | 7.3 | -0.68% | 2 | 300 | 2,200 |
| 2018-01-25 | 7.25 | 7.35 | 7.4 | 7.25 | +2.08% | 9 | 3,000 | 22,155 |
| 2018-01-24 | 7.3 | 7.2 | 7.4 | 7.2 | -0.69% | 11 | 2,100 | 15,405 |
| 2018-01-23 | 7.25 | 7.25 | 7.25 | 7 | -2.03% | 28 | 6,600 | 46,910 |
| 2018-01-22 | 7.4 | 7.4 | 7.4 | 7.2 | +2.07% | 17 | 6,900 | 50,900 |
| 2018-01-19 | 7.35 | 7.25 | 7.4 | 7.25 | -1.36% | 15 | 118,200 | 857,140 |
| 2018-01-18 | 7.3 | 7.35 | 7.4 | 7.3 | +0.68% | 11 | 2,200 | 16,170 |
| 2018-01-17 | 7.15 | 7.3 | 7.3 | 7.1 | +1.39% | 19 | 30,100 | 218,385 |
| 2018-01-16 | 7.2 | 7.2 | 7.2 | 7.2 | -0.69% | 2 | 200 | 1,440 |
| 2018-01-15 | 7.15 | 7.25 | 7.25 | 7 | 0.00% | 27 | 14,600 | 103,575 |
| 2018-01-12 | 7.4 | 7.25 | 7.4 | 7 | -2.03% | 67 | 698,000 | 4,979,390 |
| 2018-01-11 | 7.4 | 7.4 | 7.4 | 7.4 | 0.00% | 4 | 1,700 | 12,580 |
| 2018-01-10 | 7.4 | 7.4 | 7.4 | 7.4 | +2.07% | 6 | 3,800 | 28,120 |
| 2018-01-09 | 7.35 | 7.25 | 7.35 | 7.25 | -2.68% | 2 | 200 | 1,460 |
| 2018-01-05 | 7.4 | 7.45 | 7.45 | 7.4 | +0.68% | 3 | 600 | 4,465 |
| 2018-01-04 | 7.25 | 7.4 | 7.45 | 7.25 | +3.50% | 10 | 1,600 | 11,805 |
| 2018-01-03 | 7.3 | 7.15 | 7.4 | 7.15 | 0.00% | 10 | 1,600 | 11,705 |