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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 7.82 | 8.26 | 8.5 | 7.82 | +5.90% | 199 | 254,100 | 2,071,124 |
| 2019-12-27 | 7.38 | 7.8 | 7.9 | 7.3 | +2.90% | 64 | 39,400 | 300,854 |
| 2019-12-26 | 7.38 | 7.58 | 7.6 | 7.3 | +1.61% | 71 | 62,400 | 463,796 |
| 2019-12-25 | 7.4 | 7.46 | 7.48 | 7.36 | -0.80% | 31 | 39,000 | 288,718 |
| 2019-12-24 | 7.5 | 7.52 | 7.52 | 7.5 | +0.53% | 10 | 14,700 | 110,456 |
| 2019-12-23 | 7.48 | 7.48 | 7.48 | 7.38 | 0.00% | 13 | 4,500 | 33,542 |
| 2019-12-20 | 7.42 | 7.48 | 7.5 | 7.38 | 0.00% | 12 | 6,700 | 49,752 |
| 2019-12-19 | 7.48 | 7.48 | 7.5 | 7.48 | -0.27% | 5 | 5,500 | 41,148 |
| 2019-12-18 | 7.32 | 7.5 | 7.5 | 7.32 | -0.27% | 34 | 26,800 | 198,344 |
| 2019-12-17 | 7.52 | 7.52 | 7.54 | 7.48 | +0.80% | 16 | 14,900 | 112,128 |
| 2019-12-16 | 7.5 | 7.46 | 7.52 | 7.46 | -0.53% | 16 | 3,700 | 27,798 |
| 2019-12-13 | 7.5 | 7.5 | 7.5 | 7.46 | 0.00% | 13 | 10,400 | 77,996 |
| 2019-12-12 | 7.5 | 7.5 | 7.5 | 7.46 | +1.35% | 11 | 5,700 | 42,730 |
| 2019-12-11 | 7.42 | 7.4 | 7.42 | 7.4 | -1.07% | 4 | 900 | 6,670 |
| 2019-12-10 | 7.44 | 7.48 | 7.52 | 7.36 | -0.27% | 23 | 5,700 | 42,552 |
| 2019-12-09 | 7.48 | 7.5 | 7.5 | 7.46 | +1.90% | 11 | 26,200 | 196,340 |
| 2019-12-06 | 7.32 | 7.36 | 7.42 | 7.32 | -0.81% | 5 | 1,100 | 8,106 |
| 2019-12-05 | 7.32 | 7.42 | 7.48 | 7.32 | +1.09% | 14 | 2,600 | 19,228 |
| 2019-12-04 | 7.44 | 7.34 | 7.44 | 7.34 | +0.27% | 4 | 3,600 | 26,444 |
| 2019-12-03 | 7.4 | 7.32 | 7.4 | 7.32 | -2.14% | 8 | 1,100 | 8,088 |
| 2019-12-02 | 7.36 | 7.48 | 7.48 | 7.36 | 0.00% | 2 | 3,900 | 29,160 |
| 2019-11-29 | 7.48 | 7.48 | 7.54 | 7.38 | +1.36% | 15 | 7,600 | 56,428 |
| 2019-11-27 | 7.5 | 7.38 | 7.5 | 7.38 | -1.86% | 3 | 1,000 | 7,472 |
| 2019-11-26 | 7.42 | 7.52 | 7.52 | 7.32 | +1.35% | 24 | 9,200 | 68,378 |
| 2019-11-25 | 7.42 | 7.42 | 7.46 | 7.32 | -0.27% | 22 | 9,300 | 68,648 |
| 2019-11-22 | 7.42 | 7.44 | 7.46 | 7.38 | -0.27% | 23 | 19,300 | 142,904 |
| 2019-11-21 | 7.52 | 7.46 | 7.54 | 7.44 | 0.00% | 13 | 10,000 | 74,984 |
| 2019-11-20 | 7.52 | 7.46 | 7.54 | 7.38 | -1.84% | 36 | 41,300 | 307,514 |
| 2019-11-19 | 7.58 | 7.6 | 7.6 | 7.58 | +1.06% | 9 | 2,400 | 18,198 |
| 2019-11-18 | 7.5 | 7.52 | 7.56 | 7.5 | 0.00% | 12 | 38,100 | 287,794 |
| 2019-11-15 | 7.54 | 7.52 | 7.54 | 7.5 | -0.53% | 11 | 6,800 | 51,102 |
| 2019-11-14 | 7.84 | 7.56 | 7.84 | 7.5 | -4.30% | 42 | 76,700 | 579,708 |
| 2019-11-13 | 7.48 | 7.9 | 8 | 7.46 | +6.18% | 83 | 79,800 | 607,838 |
| 2019-11-12 | 7.4 | 7.44 | 7.5 | 7.34 | +0.54% | 72 | 34,600 | 258,212 |
| 2019-11-11 | 7.46 | 7.4 | 7.5 | 7.38 | -0.54% | 22 | 10,800 | 80,524 |
| 2019-11-08 | 7.44 | 7.44 | 7.52 | 7.28 | -0.53% | 36 | 37,800 | 281,272 |
| 2019-11-07 | 7.36 | 7.48 | 7.48 | 7.36 | 0.00% | 19 | 19,100 | 141,630 |
| 2019-11-06 | 7.3 | 7.48 | 7.48 | 7.24 | +2.47% | 33 | 144,000 | 1,051,294 |
| 2019-11-05 | 7.36 | 7.3 | 7.36 | 7.26 | +0.27% | 12 | 17,400 | 126,996 |
| 2019-11-01 | 7.26 | 7.28 | 7.3 | 7.26 | 0.00% | 6 | 2,800 | 20,374 |
| 2019-10-31 | 7.26 | 7.28 | 7.3 | 7.24 | -0.27% | 8 | 5,500 | 40,014 |
| 2019-10-30 | 7.3 | 7.3 | 7.3 | 7.28 | 0.00% | 13 | 15,500 | 112,860 |
| 2019-10-29 | 7.32 | 7.3 | 7.32 | 7.3 | -0.54% | 10 | 4,100 | 29,986 |
| 2019-10-28 | 7.36 | 7.34 | 7.36 | 7.32 | +0.27% | 8 | 14,900 | 109,582 |
| 2019-10-25 | 7.36 | 7.32 | 7.38 | 7.28 | -1.88% | 23 | 75,900 | 554,656 |
| 2019-10-24 | 7.48 | 7.46 | 7.5 | 7.4 | 0.00% | 15 | 48,500 | 360,214 |
| 2019-10-23 | 7.28 | 7.46 | 7.56 | 7.28 | +1.36% | 43 | 193,700 | 1,435,528 |
| 2019-10-22 | 7.28 | 7.36 | 7.36 | 7.22 | -0.27% | 15 | 24,500 | 177,538 |
| 2019-10-21 | 7.4 | 7.38 | 7.4 | 7.28 | -0.27% | 10 | 8,400 | 61,914 |
| 2019-10-18 | 7.62 | 7.4 | 7.62 | 7.38 | +0.82% | 13 | 4,100 | 30,820 |
| 2019-10-17 | 7.32 | 7.34 | 7.36 | 7.24 | -0.27% | 24 | 27,300 | 199,576 |
| 2019-10-16 | 7.34 | 7.36 | 7.46 | 7.28 | -1.08% | 11 | 4,200 | 30,798 |
| 2019-10-15 | 7.32 | 7.44 | 7.56 | 7.32 | +2.76% | 66 | 93,300 | 686,582 |
| 2019-10-14 | 7.24 | 7.24 | 7.3 | 7.24 | -0.82% | 10 | 2,700 | 19,630 |
| 2019-10-11 | 7.24 | 7.3 | 7.3 | 7.16 | +1.11% | 23 | 26,200 | 191,092 |
| 2019-10-10 | 7.24 | 7.22 | 7.24 | 7.16 | +0.28% | 3 | 700 | 5,050 |
| 2019-10-09 | 7.32 | 7.2 | 7.32 | 7.1 | -1.91% | 52 | 62,400 | 451,616 |
| 2019-10-08 | 7.44 | 7.34 | 7.44 | 7.34 | -1.34% | 22 | 8,500 | 62,714 |
| 2019-10-07 | 7.48 | 7.44 | 7.54 | 7.44 | -0.27% | 14 | 7,500 | 56,278 |
| 2019-10-04 | 7.34 | 7.46 | 7.46 | 7.3 | +0.81% | 9 | 3,800 | 28,172 |
| 2019-10-03 | 7.46 | 7.4 | 7.46 | 7.4 | -1.07% | 14 | 29,700 | 219,872 |
| 2019-10-02 | 7.66 | 7.48 | 7.66 | 7.48 | -0.80% | 12 | 6,700 | 50,316 |
| 2019-10-01 | 7.52 | 7.54 | 7.64 | 7.52 | -2.08% | 9 | 4,200 | 31,778 |
| 2019-09-30 | 7.7 | 7.7 | 7.72 | 7.54 | +2.67% | 21 | 8,400 | 64,178 |
| 2019-09-27 | 7.56 | 7.5 | 7.6 | 7.5 | -2.85% | 8 | 3,100 | 23,434 |
| 2019-09-26 | 7.7 | 7.72 | 7.72 | 7.7 | +0.26% | 6 | 1,900 | 14,640 |
| 2019-09-25 | 7.68 | 7.7 | 7.7 | 7.56 | +0.52% | 18 | 19,000 | 144,338 |
| 2019-09-24 | 7.52 | 7.66 | 7.7 | 7.5 | -0.26% | 39 | 11,500 | 87,090 |
| 2019-09-23 | 7.78 | 7.68 | 7.82 | 7.5 | -1.03% | 40 | 66,800 | 510,308 |
| 2019-09-20 | 7.66 | 7.76 | 7.78 | 7.66 | +0.78% | 4 | 800 | 6,200 |
| 2019-09-19 | 7.88 | 7.7 | 8 | 7.7 | -1.79% | 53 | 79,900 | 629,320 |
| 2019-09-18 | 7.82 | 7.84 | 7.94 | 7.72 | 0.00% | 13 | 2,900 | 22,660 |
| 2019-09-17 | 7.84 | 7.84 | 7.92 | 7.84 | -0.25% | 12 | 2,100 | 16,548 |
| 2019-09-16 | 7.86 | 7.86 | 7.94 | 7.7 | +2.08% | 16 | 2,600 | 20,476 |
| 2019-09-13 | 7.54 | 7.7 | 7.8 | 7.54 | +2.12% | 44 | 57,600 | 441,480 |
| 2019-09-12 | 7.56 | 7.54 | 7.64 | 7.54 | -0.26% | 17 | 24,800 | 188,818 |
| 2019-09-11 | 7.52 | 7.56 | 7.56 | 7.48 | +0.53% | 7 | 4,400 | 32,938 |
| 2019-09-10 | 7.44 | 7.52 | 7.62 | 7.42 | +1.08% | 15 | 7,200 | 54,534 |
| 2019-09-09 | 7.54 | 7.44 | 7.56 | 7.44 | -0.80% | 19 | 3,100 | 23,370 |
| 2019-09-06 | 7.46 | 7.5 | 7.5 | 7.38 | -0.79% | 12 | 2,100 | 15,600 |
| 2019-09-05 | 7.46 | 7.56 | 7.56 | 7.34 | +2.16% | 28 | 13,100 | 97,454 |
| 2019-09-04 | 7.72 | 7.4 | 7.72 | 7.38 | -3.65% | 35 | 49,800 | 372,834 |
| 2019-09-03 | 7.52 | 7.68 | 7.76 | 7.5 | +2.40% | 59 | 32,800 | 250,068 |
| 2019-09-02 | 7.38 | 7.5 | 7.5 | 7.38 | +1.08% | 17 | 15,900 | 117,870 |
| 2019-08-30 | 7.36 | 7.42 | 7.46 | 7.26 | +0.54% | 23 | 33,900 | 251,662 |
| 2019-08-29 | 7.24 | 7.38 | 7.38 | 7.24 | 0.00% | 6 | 27,900 | 203,656 |
| 2019-08-28 | 7.32 | 7.38 | 7.38 | 7.32 | +0.82% | 4 | 800 | 5,894 |
| 2019-08-27 | 7.2 | 7.32 | 7.32 | 7.18 | +2.23% | 15 | 5,400 | 39,032 |
| 2019-08-26 | 7.38 | 7.16 | 7.38 | 7.16 | -0.83% | 14 | 4,200 | 30,306 |
| 2019-08-23 | 7.36 | 7.22 | 7.4 | 7.22 | -0.55% | 7 | 3,500 | 25,772 |
| 2019-08-22 | 7.28 | 7.26 | 7.3 | 7.26 | +0.55% | 5 | 2,000 | 14,584 |
| 2019-08-21 | 7.3 | 7.22 | 7.3 | 7.22 | -1.10% | 2 | 300 | 2,174 |
| 2019-08-20 | 7.2 | 7.3 | 7.3 | 7.2 | 0.00% | 3 | 500 | 3,610 |
| 2019-08-19 | 7.16 | 7.3 | 7.3 | 7.16 | +0.83% | 2 | 700 | 5,026 |
| 2019-08-16 | 7.34 | 7.24 | 7.34 | 7.24 | +0.28% | 14 | 23,200 | 168,274 |
| 2019-08-15 | 7.3 | 7.22 | 7.44 | 7.2 | -1.10% | 21 | 10,100 | 73,284 |
| 2019-08-14 | 7.34 | 7.3 | 7.34 | 7.24 | -1.88% | 9 | 3,100 | 22,586 |
| 2019-08-13 | 7.34 | 7.44 | 7.44 | 7.26 | +0.54% | 28 | 6,600 | 48,280 |
| 2019-08-12 | 7.4 | 7.4 | 7.48 | 7.4 | +1.09% | 14 | 2,200 | 16,340 |
| 2019-08-09 | 7.5 | 7.32 | 7.5 | 7.2 | -2.66% | 20 | 74,600 | 543,860 |
| 2019-08-08 | 7.3 | 7.52 | 7.52 | 7.3 | +2.45% | 48 | 152,300 | 1,116,046 |
| 2019-08-07 | 7.3 | 7.34 | 7.36 | 7.26 | +1.94% | 16 | 25,000 | 182,896 |
| 2019-08-06 | 7.32 | 7.2 | 7.34 | 7.18 | -1.91% | 17 | 4,900 | 35,542 |
| 2019-08-05 | 7.34 | 7.34 | 7.34 | 7.26 | +1.94% | 23 | 5,300 | 38,746 |
| 2019-08-02 | 7.24 | 7.2 | 7.24 | 7.14 | +0.56% | 11 | 2,800 | 20,066 |
| 2019-08-01 | 7.24 | 7.16 | 7.26 | 7.16 | +0.28% | 10 | 3,100 | 22,438 |
| 2019-07-31 | 7.22 | 7.14 | 7.22 | 7.14 | -1.65% | 4 | 3,600 | 25,712 |
| 2019-07-30 | 7.22 | 7.26 | 7.26 | 7.22 | +0.55% | 12 | 5,100 | 36,920 |
| 2019-07-29 | 7.12 | 7.22 | 7.22 | 7.12 | +0.56% | 12 | 42,800 | 305,456 |
| 2019-07-26 | 7.18 | 7.18 | 7.18 | 7.08 | +1.41% | 20 | 8,500 | 60,506 |
| 2019-07-25 | 7.2 | 7.08 | 7.22 | 7.08 | -0.56% | 23 | 6,600 | 47,160 |
| 2019-07-24 | 7.2 | 7.12 | 7.2 | 7.12 | 0.00% | 9 | 2,900 | 20,736 |
| 2019-07-23 | 7.16 | 7.12 | 7.24 | 7.12 | -1.39% | 12 | 3,100 | 22,274 |
| 2019-07-22 | 7.16 | 7.22 | 7.24 | 7.16 | 0.00% | 9 | 1,300 | 9,376 |
| 2019-07-19 | 7.2 | 7.22 | 7.22 | 7.12 | +1.69% | 14 | 7,700 | 55,518 |
| 2019-07-18 | 7.16 | 7.1 | 7.16 | 7.1 | 0.00% | 5 | 1,600 | 11,390 |
| 2019-07-17 | 7.14 | 7.1 | 7.14 | 7.04 | -1.39% | 27 | 5,800 | 41,140 |
| 2019-07-16 | 7.2 | 7.2 | 7.2 | 7.2 | 0.00% | 12 | 1,400 | 10,080 |
| 2019-07-15 | 7.18 | 7.2 | 7.2 | 7.18 | 0.00% | 12 | 3,300 | 23,726 |
| 2019-07-12 | 7.1 | 7.2 | 7.2 | 7.1 | +1.98% | 9 | 2,100 | 15,054 |
| 2019-07-11 | 7.12 | 7.06 | 7.2 | 7.04 | -2.22% | 39 | 11,400 | 81,020 |
| 2019-07-10 | 7.2 | 7.22 | 7.22 | 7.12 | +0.84% | 12 | 4,900 | 35,288 |
| 2019-07-09 | 7.2 | 7.16 | 7.22 | 7.16 | +0.85% | 10 | 3,600 | 25,934 |
| 2019-07-08 | 7.08 | 7.1 | 7.18 | 7.06 | 0.00% | 14 | 46,900 | 335,446 |
| 2019-07-05 | 7.1 | 7.1 | 7.24 | 7.1 | 0.00% | 17 | 35,600 | 252,976 |
| 2019-07-04 | 7.16 | 7.1 | 7.16 | 7.02 | 0.00% | 27 | 18,500 | 130,760 |
| 2019-07-03 | 7.1 | 7.1 | 7.1 | 7.04 | 0.00% | 5 | 6,700 | 47,564 |
| 2019-07-02 | 7.06 | 7.1 | 7.1 | 7.02 | 0.00% | 12 | 5,900 | 41,578 |
| 2019-07-01 | 7.1 | 7.1 | 7.1 | 7.1 | +0.85% | 6 | 6,700 | 47,570 |
| 2019-06-28 | 7.08 | 7.04 | 7.08 | 7.04 | -0.85% | 3 | 1,600 | 11,324 |
| 2019-06-27 | 7.06 | 7.1 | 7.1 | 7.06 | 0.00% | 9 | 8,000 | 56,760 |
| 2019-06-26 | 7.08 | 7.1 | 7.1 | 7.08 | +0.28% | 4 | 1,000 | 7,090 |
| 2019-06-25 | 7.12 | 7.08 | 7.12 | 7.04 | 0.00% | 20 | 16,900 | 119,640 |
| 2019-06-24 | 7.18 | 7.08 | 7.2 | 7.06 | 0.00% | 11 | 3,600 | 25,486 |
| 2019-06-21 | 7.12 | 7.08 | 7.26 | 7.08 | +0.28% | 60 | 23,600 | 170,282 |
| 2019-06-20 | 7.06 | 7.06 | 7.06 | 7.04 | -0.56% | 6 | 900 | 6,352 |
| 2019-06-19 | 7.1 | 7.1 | 7.1 | 7.08 | +0.57% | 11 | 6,400 | 45,358 |
| 2019-06-18 | 7.12 | 7.06 | 7.12 | 7.06 | -0.56% | 7 | 2,000 | 14,214 |
| 2019-06-17 | 7.08 | 7.1 | 7.12 | 7.06 | -0.28% | 10 | 7,300 | 51,794 |
| 2019-06-14 | 7.2 | 7.12 | 7.2 | 7.12 | -0.84% | 8 | 10,800 | 76,920 |
| 2019-06-13 | 7.2 | 7.18 | 7.22 | 7.06 | 0.00% | 21 | 4,300 | 30,696 |
| 2019-06-11 | 7.1 | 7.18 | 7.18 | 7.1 | +2.57% | 23 | 40,100 | 286,748 |
| 2019-06-10 | 7.1 | 7 | 7.16 | 6.9 | -1.69% | 67 | 67,400 | 472,204 |
| 2019-06-07 | 7.18 | 7.12 | 7.18 | 7.1 | -1.11% | 51 | 41,100 | 292,000 |
| 2019-06-06 | 7.2 | 7.2 | 7.2 | 7.16 | -1.10% | 5 | 1,500 | 10,796 |
| 2019-06-05 | 7.18 | 7.28 | 7.3 | 7.18 | +2.54% | 10 | 2,500 | 18,078 |
| 2019-06-04 | 7.22 | 7.1 | 7.22 | 7.1 | -0.84% | 4 | 1,600 | 11,462 |
| 2019-06-03 | 7.16 | 7.16 | 7.24 | 7.12 | -1.65% | 21 | 3,100 | 22,198 |
| 2019-05-31 | 7.24 | 7.28 | 7.28 | 7.2 | +1.11% | 15 | 6,600 | 47,842 |
| 2019-05-30 | 7.28 | 7.2 | 7.28 | 7.04 | 0.00% | 24 | 61,900 | 437,180 |
| 2019-05-29 | 7.16 | 7.2 | 7.28 | 7.16 | +1.41% | 25 | 4,800 | 34,642 |
| 2019-05-28 | 7.14 | 7.1 | 7.14 | 7.08 | -0.28% | 21 | 5,800 | 41,206 |
| 2019-05-27 | 7.14 | 7.12 | 7.14 | 7.06 | -0.84% | 29 | 11,300 | 80,170 |
| 2019-05-24 | 7.2 | 7.18 | 7.24 | 7.06 | -0.55% | 27 | 10,900 | 78,260 |
| 2019-05-23 | 7.34 | 7.22 | 7.34 | 7.02 | -1.37% | 46 | 52,800 | 376,570 |
| 2019-05-22 | 7.34 | 7.32 | 7.36 | 7.32 | -0.27% | 10 | 25,400 | 186,932 |
| 2019-05-21 | 7.3 | 7.34 | 7.34 | 7.3 | +0.55% | 8 | 41,300 | 302,590 |
| 2019-05-20 | 7.3 | 7.3 | 7.3 | 7.3 | +0.27% | 1 | 300 | 2,190 |
| 2019-05-17 | 7.48 | 7.28 | 7.5 | 7.22 | -0.82% | 11 | 5,800 | 42,384 |
| 2019-05-16 | 7.2 | 7.34 | 7.34 | 7.2 | +1.38% | 12 | 3,400 | 24,610 |
| 2019-05-15 | 7.3 | 7.24 | 7.32 | 7.22 | -0.82% | 12 | 2,100 | 15,236 |
| 2019-05-14 | 7.14 | 7.3 | 7.38 | 7.08 | +2.82% | 36 | 10,000 | 72,614 |
| 2019-05-13 | 7.22 | 7.1 | 7.22 | 7 | -0.84% | 53 | 51,000 | 358,702 |
| 2019-05-10 | 7.48 | 7.16 | 7.5 | 7.16 | -4.79% | 78 | 61,800 | 452,186 |
| 2019-05-08 | 7.62 | 7.52 | 7.62 | 7.48 | -0.79% | 12 | 23,000 | 172,312 |
| 2019-05-07 | 7.66 | 7.58 | 7.68 | 7.46 | -1.81% | 38 | 14,100 | 106,854 |
| 2019-05-06 | 7.6 | 7.72 | 7.9 | 7.6 | +0.52% | 75 | 168,500 | 1,309,462 |
| 2019-05-03 | 7.66 | 7.68 | 7.68 | 7.62 | +0.52% | 18 | 6,200 | 47,518 |
| 2019-05-02 | 7.54 | 7.64 | 7.64 | 7.5 | +1.06% | 16 | 4,300 | 32,506 |
| 2019-04-30 | 7.64 | 7.56 | 7.64 | 7.54 | -1.56% | 15 | 2,800 | 21,240 |
| 2019-04-29 | 7.4 | 7.68 | 7.68 | 7.38 | +3.50% | 20 | 6,500 | 49,098 |
| 2019-04-26 | 7.72 | 7.42 | 7.82 | 7.42 | -2.11% | 53 | 56,000 | 423,622 |
| 2019-04-25 | 7.58 | 7.58 | 7.7 | 7.52 | +0.26% | 23 | 4,500 | 34,214 |
| 2019-04-24 | 7.6 | 7.56 | 7.68 | 7.56 | -1.31% | 11 | 2,200 | 16,728 |
| 2019-04-23 | 7.66 | 7.66 | 7.72 | 7.6 | +0.52% | 15 | 2,000 | 15,312 |
| 2019-04-22 | 7.74 | 7.62 | 7.82 | 7.62 | 0.00% | 22 | 6,800 | 52,090 |
| 2019-04-19 | 7.86 | 7.62 | 8.44 | 7.62 | -1.04% | 122 | 132,300 | 1,050,254 |
| 2019-04-18 | 7.76 | 7.7 | 7.78 | 7.7 | -0.77% | 12 | 6,800 | 52,802 |
| 2019-04-17 | 7.74 | 7.76 | 7.76 | 7.74 | 0.00% | 7 | 4,800 | 37,246 |
| 2019-04-16 | 7.56 | 7.76 | 7.76 | 7.56 | +0.52% | 8 | 1,200 | 9,262 |
| 2019-04-15 | 7.68 | 7.72 | 7.72 | 7.68 | +0.52% | 9 | 1,700 | 13,090 |
| 2019-04-12 | 7.68 | 7.68 | 7.68 | 7.52 | +1.86% | 6 | 1,000 | 7,626 |
| 2019-04-11 | 7.56 | 7.54 | 7.58 | 7.54 | +0.27% | 9 | 5,400 | 40,876 |
| 2019-04-10 | 7.7 | 7.52 | 7.72 | 7.52 | -2.84% | 17 | 40,400 | 308,960 |
| 2019-04-09 | 7.6 | 7.74 | 7.98 | 7.6 | +0.78% | 41 | 20,000 | 156,590 |
| 2019-04-08 | 7.38 | 7.68 | 7.68 | 7.38 | +2.95% | 38 | 60,000 | 453,042 |
| 2019-04-05 | 7.4 | 7.46 | 7.46 | 7.22 | -0.80% | 17 | 1,700 | 12,504 |
| 2019-04-04 | 7.42 | 7.52 | 7.52 | 7.36 | +0.27% | 11 | 3,300 | 24,460 |
| 2019-04-03 | 7.4 | 7.5 | 7.5 | 7.4 | +0.81% | 5 | 700 | 5,220 |
| 2019-04-02 | 7.52 | 7.44 | 7.54 | 7.44 | -1.59% | 7 | 3,500 | 26,152 |
| 2019-04-01 | 7.52 | 7.56 | 7.58 | 7.48 | +0.53% | 11 | 1,400 | 10,536 |
| 2019-03-29 | 7.4 | 7.52 | 7.58 | 7.4 | -1.05% | 9 | 3,300 | 24,762 |
| 2019-03-28 | 7.3 | 7.6 | 7.6 | 7.3 | +4.11% | 52 | 723,500 | 5,313,452 |
| 2019-03-27 | 7.26 | 7.3 | 7.3 | 7.16 | 0.00% | 28 | 7,100 | 51,466 |
| 2019-03-26 | 7.34 | 7.3 | 7.36 | 7.3 | -0.27% | 4 | 500 | 3,668 |
| 2019-03-25 | 7.22 | 7.32 | 7.34 | 7.22 | +1.39% | 16 | 3,300 | 24,148 |
| 2019-03-22 | 7.2 | 7.22 | 7.22 | 7.2 | -0.55% | 6 | 1,700 | 12,272 |
| 2019-03-21 | 7.26 | 7.26 | 7.26 | 7.26 | +1.11% | 1 | 100 | 726 |
| 2019-03-20 | 7.32 | 7.18 | 7.34 | 7.16 | -1.91% | 14 | 5,700 | 41,050 |
| 2019-03-19 | 7.28 | 7.32 | 7.32 | 7.28 | +0.55% | 9 | 900 | 6,560 |
| 2019-03-18 | 7.22 | 7.28 | 7.3 | 7.22 | +0.83% | 8 | 8,000 | 57,810 |
| 2019-03-15 | 7.26 | 7.22 | 7.3 | 7.22 | 0.00% | 10 | 1,900 | 13,774 |
| 2019-03-14 | 7.22 | 7.22 | 7.32 | 7.22 | -0.82% | 9 | 1,500 | 10,898 |
| 2019-03-13 | 7.28 | 7.28 | 7.3 | 7.24 | -1.09% | 10 | 3,000 | 21,810 |
| 2019-03-12 | 7.36 | 7.36 | 7.36 | 7.34 | +0.82% | 11 | 1,800 | 13,240 |
| 2019-03-11 | 7.22 | 7.3 | 7.36 | 7.2 | +0.55% | 25 | 5,700 | 41,618 |
| 2019-03-07 | 7.26 | 7.26 | 7.26 | 7.24 | +0.28% | 8 | 3,200 | 23,204 |
| 2019-03-06 | 7.22 | 7.24 | 7.24 | 7.22 | +1.69% | 6 | 1,700 | 12,288 |
| 2019-03-05 | 7.2 | 7.12 | 7.2 | 7.12 | -1.11% | 10 | 2,800 | 20,092 |
| 2019-03-04 | 7.14 | 7.2 | 7.2 | 7.12 | 0.00% | 8 | 2,300 | 16,502 |
| 2019-03-01 | 7.14 | 7.2 | 7.26 | 7.14 | 0.00% | 12 | 24,300 | 176,322 |
| 2019-02-28 | 7.14 | 7.2 | 7.2 | 7.14 | +0.84% | 6 | 1,100 | 7,896 |
| 2019-02-27 | 7.24 | 7.14 | 7.24 | 7.12 | -0.83% | 6 | 1,300 | 9,366 |
| 2019-02-26 | 7.2 | 7.2 | 7.22 | 7.18 | +0.28% | 10 | 4,200 | 30,246 |
| 2019-02-25 | 7.18 | 7.18 | 7.18 | 7.18 | +0.84% | 6 | 3,000 | 21,540 |
| 2019-02-22 | 7.18 | 7.12 | 7.2 | 7.1 | +0.28% | 6 | 4,800 | 34,204 |
| 2019-02-21 | 7.18 | 7.1 | 7.2 | 7.1 | +0.28% | 8 | 5,400 | 38,766 |
| 2019-02-20 | 7.16 | 7.08 | 7.18 | 7.08 | -0.84% | 4 | 500 | 3,566 |
| 2019-02-19 | 7.14 | 7.14 | 7.14 | 7.08 | +0.28% | 3 | 500 | 3,564 |
| 2019-02-18 | 7.14 | 7.12 | 7.14 | 7.04 | -0.28% | 30 | 34,700 | 244,762 |
| 2019-02-15 | 7.16 | 7.14 | 7.16 | 7.04 | -0.28% | 28 | 23,500 | 166,250 |
| 2019-02-14 | 7.16 | 7.16 | 7.16 | 7.12 | -0.83% | 6 | 2,900 | 20,754 |
| 2019-02-13 | 7.16 | 7.22 | 7.22 | 7.16 | +0.56% | 3 | 1,200 | 8,610 |
| 2019-02-12 | 7.2 | 7.18 | 7.22 | 7.16 | -1.10% | 12 | 4,000 | 28,766 |
| 2019-02-11 | 7.14 | 7.26 | 7.28 | 7.14 | +1.11% | 12 | 3,800 | 27,572 |
| 2019-02-08 | 7.28 | 7.18 | 7.28 | 7.16 | -0.55% | 14 | 2,600 | 18,670 |
| 2019-02-07 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% | 1 | 100 | 722 |
| 2019-02-06 | 7.26 | 7.26 | 7.28 | 7.2 | +0.55% | 15 | 38,200 | 277,314 |
| 2019-02-05 | 7.26 | 7.22 | 7.3 | 7.22 | -0.55% | 5 | 11,200 | 81,708 |
| 2019-02-04 | 7.2 | 7.26 | 7.36 | 7.14 | +1.11% | 13 | 5,700 | 41,226 |
| 2019-02-01 | 7.22 | 7.18 | 7.24 | 7.18 | +0.56% | 4 | 2,700 | 19,540 |
| 2019-01-31 | 7.1 | 7.14 | 7.28 | 7.08 | -1.38% | 9 | 1,600 | 11,464 |
| 2019-01-30 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00% | 6 | 3,600 | 26,064 |
| 2019-01-29 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00% | 1 | 300 | 2,172 |
| 2019-01-28 | 7.3 | 7.24 | 7.32 | 7.18 | -0.82% | 30 | 8,300 | 59,924 |
| 2019-01-25 | 7.26 | 7.3 | 7.3 | 7.14 | +0.55% | 10 | 15,600 | 113,676 |
| 2019-01-24 | 7.1 | 7.26 | 7.26 | 7.06 | +0.83% | 23 | 13,600 | 96,924 |
| 2019-01-23 | 7.12 | 7.2 | 7.28 | 7.08 | -1.37% | 28 | 73,400 | 522,450 |
| 2019-01-22 | 7.14 | 7.3 | 7.3 | 7.12 | 0.00% | 8 | 3,200 | 22,842 |
| 2019-01-21 | 7.12 | 7.3 | 7.3 | 7.12 | +0.55% | 6 | 2,000 | 14,546 |
| 2019-01-18 | 7.28 | 7.26 | 7.28 | 7.24 | +1.40% | 3 | 400 | 2,906 |
| 2019-01-17 | 7.24 | 7.16 | 7.3 | 7.12 | +0.85% | 17 | 2,900 | 20,894 |
| 2019-01-16 | 7.26 | 7.1 | 7.3 | 7.1 | -1.93% | 12 | 1,600 | 11,586 |
| 2019-01-15 | 7.26 | 7.24 | 7.26 | 7.08 | -0.82% | 28 | 13,600 | 97,592 |
| 2019-01-14 | 7.44 | 7.3 | 7.44 | 7.12 | -3.69% | 36 | 66,200 | 482,776 |
| 2019-01-11 | 7.28 | 7.58 | 7.6 | 7.28 | +4.12% | 39 | 132,100 | 988,860 |
| 2019-01-10 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | 1 | 400 | 2,912 |
| 2019-01-09 | 7.32 | 7.3 | 7.32 | 7.3 | -0.27% | 3 | 2,700 | 19,736 |
| 2019-01-08 | 7.32 | 7.32 | 7.32 | 7.2 | -1.35% | 17 | 70,400 | 510,036 |
| 2019-01-04 | 7.38 | 7.42 | 7.42 | 7.38 | 0.00% | 5 | 900 | 6,668 |
| 2019-01-03 | 7.06 | 7.42 | 7.42 | 7 | 0.00% | 13 | 3,400 | 24,942 |