Астраханская ЭСК
ASSB
3.12 ₽ -2.5% ↓История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | 1 | 1,000 | 480 |
| 2018-12-28 | 0.491 | 0.482 | 0.491 | 0.482 | -0.21% | 5 | 14,000 | 6,787 |
| 2018-12-27 | 0.496 | 0.483 | 0.509 | 0.483 | -1.43% | 18 | 35,000 | 17,395 |
| 2018-12-26 | 0.487 | 0.49 | 0.49 | 0.487 | +0.82% | 3 | 17,000 | 8,327 |
| 2018-12-24 | 0.495 | 0.486 | 0.495 | 0.486 | -0.61% | 7 | 14,000 | 6,892 |
| 2018-12-21 | 0.482 | 0.489 | 0.496 | 0.48 | +2.73% | 7 | 36,000 | 17,312 |
| 2018-12-20 | 0.487 | 0.476 | 0.489 | 0.476 | -3.45% | 13 | 20,000 | 9,602 |
| 2018-12-19 | 0.494 | 0.493 | 0.494 | 0.487 | -0.20% | 7 | 18,000 | 8,868 |
| 2018-12-18 | 0.491 | 0.494 | 0.505 | 0.491 | +0.41% | 13 | 22,000 | 10,957 |
| 2018-12-17 | 0.5 | 0.492 | 0.501 | 0.488 | -4.09% | 31 | 47,000 | 23,307 |
| 2018-12-14 | 0.474 | 0.513 | 0.525 | 0.47 | +9.15% | 95 | 551,000 | 277,164 |
| 2018-12-13 | 0.465 | 0.47 | 0.47 | 0.463 | 0.00% | 9 | 25,000 | 11,657 |
| 2018-12-12 | 0.47 | 0.47 | 0.474 | 0.47 | -0.63% | 8 | 12,000 | 5,648 |
| 2018-12-11 | 0.472 | 0.473 | 0.474 | 0.466 | -1.05% | 23 | 86,000 | 40,236 |
| 2018-12-10 | 0.478 | 0.478 | 0.481 | 0.47 | -0.21% | 6 | 8,000 | 3,796 |
| 2018-12-07 | 0.473 | 0.479 | 0.482 | 0.473 | +0.42% | 6 | 8,000 | 3,815 |
| 2018-12-06 | 0.483 | 0.477 | 0.483 | 0.472 | -0.42% | 9 | 9,000 | 4,291 |
| 2018-12-05 | 0.484 | 0.479 | 0.484 | 0.473 | -0.83% | 11 | 18,000 | 8,629 |
| 2018-12-04 | 0.48 | 0.483 | 0.485 | 0.473 | -0.62% | 15 | 33,000 | 15,820 |
| 2018-12-03 | 0.486 | 0.486 | 0.486 | 0.486 | +0.83% | 1 | 1,000 | 486 |
| 2018-11-30 | 0.481 | 0.482 | 0.483 | 0.477 | -0.62% | 10 | 12,000 | 5,760 |
| 2018-11-29 | 0.49 | 0.485 | 0.49 | 0.476 | -0.82% | 43 | 62,000 | 29,884 |
| 2018-11-28 | 0.488 | 0.489 | 0.489 | 0.471 | 0.00% | 21 | 53,000 | 25,513 |
| 2018-11-27 | 0.479 | 0.489 | 0.502 | 0.479 | +1.66% | 100 | 346,000 | 170,590 |
| 2018-11-26 | 0.479 | 0.481 | 0.481 | 0.432 | -1.43% | 45 | 110,000 | 51,223 |
| 2018-11-23 | 0.484 | 0.488 | 0.489 | 0.475 | +1.04% | 18 | 147,000 | 71,019 |
| 2018-11-22 | 0.489 | 0.483 | 0.496 | 0.45 | -2.42% | 147 | 674,000 | 321,076 |
| 2018-11-21 | 0.495 | 0.495 | 0.497 | 0.486 | -1.98% | 46 | 85,000 | 41,660 |
| 2018-11-20 | 0.507 | 0.505 | 0.508 | 0.49 | -0.39% | 38 | 153,000 | 75,795 |
| 2018-11-19 | 0.507 | 0.507 | 0.507 | 0.502 | +1.40% | 8 | 14,000 | 7,073 |
| 2018-11-16 | 0.5 | 0.5 | 0.505 | 0.5 | -0.20% | 33 | 46,000 | 23,168 |
| 2018-11-15 | 0.518 | 0.501 | 0.518 | 0.493 | -1.96% | 146 | 755,000 | 378,533 |
| 2018-11-14 | 0.48 | 0.511 | 0.597 | 0.472 | +7.35% | 569 | 2,632,000 | 1,434,241 |
| 2018-11-13 | 0.471 | 0.476 | 0.485 | 0.47 | +0.85% | 22 | 41,000 | 19,438 |
| 2018-11-12 | 0.487 | 0.472 | 0.496 | 0.456 | -1.67% | 111 | 255,000 | 123,498 |
| 2018-11-09 | 0.488 | 0.48 | 0.491 | 0.48 | -2.44% | 51 | 157,000 | 75,776 |
| 2018-11-08 | 0.495 | 0.492 | 0.499 | 0.491 | -0.20% | 14 | 35,000 | 17,251 |
| 2018-11-07 | 0.489 | 0.493 | 0.5 | 0.487 | +0.41% | 38 | 111,000 | 54,460 |
| 2018-11-06 | 0.487 | 0.491 | 0.503 | 0.487 | +1.87% | 46 | 63,000 | 31,089 |
| 2018-11-02 | 0.501 | 0.482 | 0.512 | 0.464 | -3.21% | 148 | 439,000 | 212,763 |
| 2018-11-01 | 0.503 | 0.498 | 0.511 | 0.495 | +0.40% | 90 | 113,000 | 56,981 |
| 2018-10-31 | 0.498 | 0.496 | 0.5 | 0.492 | 0.00% | 49 | 236,000 | 116,826 |
| 2018-10-30 | 0.496 | 0.496 | 0.5 | 0.494 | -0.80% | 29 | 74,000 | 36,694 |
| 2018-10-29 | 0.498 | 0.5 | 0.503 | 0.498 | +0.40% | 49 | 132,000 | 65,950 |
| 2018-10-26 | 0.5 | 0.498 | 0.513 | 0.49 | -0.40% | 95 | 514,000 | 258,401 |
| 2018-10-25 | 0.495 | 0.5 | 0.503 | 0.49 | -0.99% | 97 | 311,000 | 154,242 |
| 2018-10-24 | 0.502 | 0.505 | 0.505 | 0.492 | +0.20% | 35 | 139,000 | 69,126 |
| 2018-10-23 | 0.507 | 0.504 | 0.507 | 0.5 | +0.20% | 39 | 82,000 | 41,175 |
| 2018-10-22 | 0.503 | 0.503 | 0.514 | 0.48 | +0.60% | 128 | 610,000 | 301,883 |
| 2018-10-19 | 0.531 | 0.5 | 0.547 | 0.491 | -3.85% | 311 | 1,374,000 | 694,682 |
| 2018-10-18 | 0.5 | 0.52 | 0.571 | 0.49 | +2.16% | 664 | 2,158,000 | 1,145,700 |
| 2018-10-17 | 0.529 | 0.509 | 0.534 | 0.5 | -1.74% | 290 | 1,283,000 | 653,622 |
| 2018-10-16 | 0.615 | 0.518 | 0.618 | 0.518 | -10.69% | 501 | 2,079,000 | 1,142,324 |
| 2018-10-15 | 0.492 | 0.58 | 0.639 | 0.491 | +16.47% | 1215 | 7,019,000 | 4,055,366 |
| 2018-10-12 | 0.5 | 0.498 | 0.505 | 0.491 | +0.81% | 51 | 94,000 | 46,612 |
| 2018-10-11 | 0.51 | 0.494 | 0.523 | 0.487 | -1.40% | 149 | 883,000 | 442,652 |
| 2018-10-10 | 0.51 | 0.501 | 0.54 | 0.501 | -0.40% | 208 | 386,000 | 200,244 |
| 2018-10-09 | 0.517 | 0.503 | 0.52 | 0.5 | -3.82% | 131 | 743,000 | 375,980 |
| 2018-10-08 | 0.547 | 0.523 | 0.627 | 0.52 | -4.91% | 570 | 3,314,000 | 1,882,951 |
| 2018-10-05 | 0.665 | 0.55 | 0.678 | 0.53 | -13.52% | 454 | 2,453,000 | 1,399,126 |
| 2018-10-04 | 0.812 | 0.636 | 1.032 | 0.58 | -13.82% | 2375 | 19,515,000 | 15,049,189 |
| 2018-10-03 | 0.581 | 0.738 | 0.738 | 0.581 | +39.77% | 309 | 1,935,000 | 1,270,393 |
| 2018-10-02 | 0.413 | 0.528 | 0.584 | 0.413 | +15.54% | 650 | 5,465,000 | 2,779,883 |
| 2018-10-01 | 0.436 | 0.457 | 0.458 | 0.433 | +8.55% | 36 | 297,000 | 134,759 |
| 2018-09-28 | 0.423 | 0.421 | 0.435 | 0.404 | -3.00% | 5 | 25,000 | 10,580 |
| 2018-09-26 | 0.437 | 0.434 | 0.437 | 0.434 | +1.17% | 2 | 2,000 | 871 |
| 2018-09-25 | 0.429 | 0.429 | 0.429 | 0.429 | +1.42% | 2 | 4,000 | 1,716 |
| 2018-09-24 | 0.43 | 0.423 | 0.43 | 0.423 | -1.40% | 3 | 4,000 | 1,705 |
| 2018-09-21 | 0.429 | 0.429 | 0.429 | 0.429 | 0.00% | 2 | 5,000 | 2,145 |
| 2018-09-20 | 0.42 | 0.429 | 0.429 | 0.42 | +1.90% | 5 | 12,000 | 5,118 |
| 2018-09-19 | 0.429 | 0.421 | 0.477 | 0.421 | -2.09% | 117 | 904,000 | 403,910 |
| 2018-09-18 | 0.429 | 0.43 | 0.433 | 0.42 | +0.47% | 9 | 9,000 | 3,868 |
| 2018-09-17 | 0.429 | 0.428 | 0.429 | 0.426 | -0.47% | 7 | 7,000 | 2,992 |
| 2018-09-14 | 0.435 | 0.43 | 0.435 | 0.429 | +0.47% | 13 | 17,000 | 7,344 |
| 2018-09-13 | 0.425 | 0.428 | 0.428 | 0.425 | 0.00% | 3 | 3,000 | 1,278 |
| 2018-09-12 | 0.432 | 0.428 | 0.432 | 0.428 | -0.47% | 3 | 8,000 | 3,437 |
| 2018-09-10 | 0.426 | 0.43 | 0.43 | 0.423 | -4.23% | 6 | 24,000 | 10,185 |
| 2018-09-05 | 0.449 | 0.449 | 0.45 | 0.448 | +0.22% | 7 | 27,000 | 12,137 |
| 2018-09-04 | 0.451 | 0.448 | 0.451 | 0.448 | 0.00% | 2 | 2,000 | 899 |
| 2018-09-03 | 0.448 | 0.448 | 0.448 | 0.448 | +3.46% | 1 | 1,000 | 448 |
| 2018-08-31 | 0.433 | 0.433 | 0.433 | 0.433 | -2.70% | 1 | 1,000 | 433 |
| 2018-08-30 | 0.434 | 0.445 | 0.445 | 0.432 | +2.77% | 9 | 15,000 | 6,537 |
| 2018-08-29 | 0.441 | 0.433 | 0.441 | 0.433 | -3.78% | 7 | 10,000 | 4,384 |
| 2018-08-28 | 0.463 | 0.45 | 0.463 | 0.441 | +1.35% | 4 | 4,000 | 1,804 |
| 2018-08-27 | 0.452 | 0.444 | 0.452 | 0.444 | -1.55% | 4 | 5,000 | 2,243 |
| 2018-08-24 | 0.448 | 0.451 | 0.464 | 0.444 | +2.50% | 24 | 31,000 | 14,164 |
| 2018-08-23 | 0.448 | 0.44 | 0.448 | 0.44 | -1.35% | 7 | 53,000 | 23,342 |
| 2018-08-22 | 0.447 | 0.446 | 0.447 | 0.446 | -0.89% | 2 | 3,000 | 1,339 |
| 2018-08-21 | 0.451 | 0.45 | 0.451 | 0.449 | 0.00% | 4 | 6,000 | 2,700 |
| 2018-08-20 | 0.451 | 0.45 | 0.451 | 0.449 | -0.66% | 5 | 7,000 | 3,149 |
| 2018-08-17 | 0.447 | 0.453 | 0.453 | 0.447 | +0.22% | 5 | 6,000 | 2,700 |
| 2018-08-15 | 0.453 | 0.452 | 0.453 | 0.452 | -0.88% | 6 | 28,000 | 12,659 |
| 2018-08-14 | 0.452 | 0.456 | 0.456 | 0.452 | +0.66% | 5 | 9,000 | 4,091 |
| 2018-08-13 | 0.46 | 0.453 | 0.465 | 0.449 | +0.89% | 16 | 26,000 | 11,794 |
| 2018-08-10 | 0.45 | 0.449 | 0.455 | 0.449 | -0.44% | 11 | 147,000 | 66,172 |
| 2018-08-09 | 0.449 | 0.451 | 0.46 | 0.449 | +0.22% | 28 | 133,000 | 60,181 |
| 2018-08-08 | 0.45 | 0.45 | 0.455 | 0.445 | -1.10% | 20 | 114,000 | 50,965 |
| 2018-08-07 | 0.43 | 0.455 | 0.474 | 0.43 | +4.60% | 91 | 401,000 | 181,902 |
| 2018-08-06 | 0.43 | 0.435 | 0.435 | 0.43 | 0.00% | 2 | 10,000 | 4,325 |
| 2018-08-03 | 0.43 | 0.435 | 0.435 | 0.426 | 0.00% | 7 | 20,000 | 8,568 |
| 2018-08-02 | 0.43 | 0.435 | 0.435 | 0.43 | -0.91% | 6 | 26,000 | 11,209 |
| 2018-08-01 | 0.425 | 0.439 | 0.458 | 0.425 | +4.52% | 23 | 170,000 | 76,586 |
| 2018-07-31 | 0.42 | 0.42 | 0.425 | 0.419 | -2.55% | 5 | 43,000 | 18,058 |
| 2018-07-30 | 0.449 | 0.431 | 0.45 | 0.431 | -0.92% | 15 | 22,000 | 9,823 |
| 2018-07-27 | 0.479 | 0.435 | 0.48 | 0.417 | +4.07% | 56 | 322,000 | 140,194 |
| 2018-07-26 | 0.413 | 0.418 | 0.418 | 0.413 | +0.72% | 6 | 29,000 | 12,036 |
| 2018-07-23 | 0.41 | 0.415 | 0.415 | 0.41 | +1.47% | 6 | 6,000 | 2,475 |
| 2018-07-19 | 0.41 | 0.409 | 0.41 | 0.409 | -1.68% | 2 | 2,000 | 819 |
| 2018-07-18 | 0.405 | 0.416 | 0.416 | 0.405 | +0.48% | 39 | 45,000 | 18,563 |
| 2018-07-17 | 0.399 | 0.414 | 0.414 | 0.399 | +4.02% | 10 | 33,000 | 13,283 |
| 2018-07-16 | 0.404 | 0.398 | 0.406 | 0.398 | -1.73% | 10 | 10,000 | 4,013 |
| 2018-07-13 | 0.403 | 0.405 | 0.405 | 0.403 | +1.50% | 2 | 2,000 | 808 |
| 2018-07-12 | 0.402 | 0.399 | 0.406 | 0.399 | -0.75% | 6 | 26,000 | 10,536 |
| 2018-07-10 | 0.4 | 0.402 | 0.402 | 0.4 | 0.00% | 3 | 3,000 | 1,203 |
| 2018-07-09 | 0.399 | 0.402 | 0.402 | 0.399 | +0.25% | 4 | 4,000 | 1,603 |
| 2018-07-06 | 0.396 | 0.401 | 0.401 | 0.396 | +0.50% | 2 | 2,000 | 797 |
| 2018-07-05 | 0.401 | 0.399 | 0.408 | 0.399 | 0.00% | 6 | 6,000 | 2,408 |
| 2018-07-03 | 0.399 | 0.399 | 0.399 | 0.399 | -0.75% | 2 | 11,000 | 4,389 |
| 2018-07-02 | 0.396 | 0.402 | 0.402 | 0.396 | +1.77% | 9 | 11,000 | 4,377 |
| 2018-06-29 | 0.397 | 0.395 | 0.397 | 0.395 | -2.23% | 5 | 5,000 | 1,979 |
| 2018-06-28 | 0.403 | 0.404 | 0.404 | 0.398 | +1.00% | 10 | 30,000 | 12,084 |
| 2018-06-26 | 0.4 | 0.4 | 0.4 | 0.4 | -1.72% | 1 | 1,000 | 400 |
| 2018-06-22 | 0.407 | 0.407 | 0.407 | 0.407 | 0.00% | 1 | 1,000 | 407 |
| 2018-06-21 | 0.403 | 0.407 | 0.407 | 0.403 | +1.75% | 3 | 5,000 | 2,022 |
| 2018-06-20 | 0.402 | 0.4 | 0.402 | 0.4 | 0.00% | 3 | 5,000 | 2,002 |
| 2018-06-19 | 0.4 | 0.4 | 0.4 | 0.4 | -1.23% | 1 | 1,000 | 400 |
| 2018-06-15 | 0.407 | 0.405 | 0.407 | 0.4 | -0.74% | 8 | 12,000 | 4,853 |
| 2018-06-14 | 0.409 | 0.408 | 0.409 | 0.406 | +2.00% | 12 | 20,000 | 8,156 |
| 2018-06-13 | 0.404 | 0.4 | 0.404 | 0.4 | -1.72% | 9 | 12,000 | 4,814 |
| 2018-06-11 | 0.409 | 0.407 | 0.41 | 0.401 | -0.49% | 7 | 13,000 | 5,243 |
| 2018-06-09 | 0.412 | 0.409 | 0.412 | 0.403 | -2.15% | 9 | 18,000 | 7,324 |
| 2018-06-08 | 0.419 | 0.418 | 0.419 | 0.402 | -0.24% | 10 | 12,000 | 4,919 |
| 2018-06-07 | 0.412 | 0.419 | 0.42 | 0.404 | -0.24% | 22 | 918,000 | 384,523 |
| 2018-06-06 | 0.42 | 0.42 | 0.42 | 0.42 | +0.72% | 2 | 664,000 | 278,880 |
| 2018-06-05 | 0.427 | 0.417 | 0.427 | 0.41 | -0.24% | 10 | 12,000 | 4,948 |
| 2018-06-04 | 0.431 | 0.418 | 0.431 | 0.412 | +0.97% | 10 | 16,000 | 6,668 |
| 2018-06-01 | 0.439 | 0.414 | 0.439 | 0.414 | +0.49% | 10 | 22,000 | 9,166 |
| 2018-05-31 | 0.412 | 0.412 | 0.42 | 0.409 | -2.60% | 37 | 43,000 | 17,706 |
| 2018-05-30 | 0.429 | 0.423 | 0.469 | 0.411 | +1.93% | 132 | 341,000 | 146,878 |
| 2018-05-29 | 0.431 | 0.415 | 0.431 | 0.41 | -3.49% | 32 | 88,000 | 36,632 |
| 2018-05-28 | 0.429 | 0.43 | 0.436 | 0.429 | +0.47% | 5 | 5,000 | 2,154 |
| 2018-05-25 | 0.42 | 0.428 | 0.435 | 0.415 | +1.90% | 24 | 38,000 | 16,123 |
| 2018-05-24 | 0.437 | 0.42 | 0.437 | 0.42 | -0.94% | 7 | 9,000 | 3,810 |
| 2018-05-23 | 0.427 | 0.424 | 0.432 | 0.424 | +0.24% | 33 | 41,000 | 17,447 |
| 2018-05-22 | 0.421 | 0.423 | 0.427 | 0.421 | -0.70% | 78 | 124,000 | 52,527 |
| 2018-05-16 | 0.425 | 0.426 | 0.426 | 0.425 | +0.24% | 2 | 2,000 | 851 |
| 2018-05-15 | 0.432 | 0.425 | 0.432 | 0.424 | +1.19% | 6 | 6,000 | 2,564 |
| 2018-05-14 | 0.425 | 0.42 | 0.449 | 0.42 | -6.87% | 55 | 165,000 | 70,260 |
| 2018-05-11 | 0.449 | 0.451 | 0.486 | 0.449 | 0.00% | 5 | 6,000 | 2,746 |
| 2018-05-10 | 0.448 | 0.451 | 0.452 | 0.44 | +0.22% | 7 | 7,000 | 3,141 |
| 2018-05-08 | 0.493 | 0.45 | 0.493 | 0.423 | 0.00% | 27 | 62,000 | 27,004 |
| 2018-05-07 | 0.449 | 0.45 | 0.463 | 0.44 | +6.89% | 19 | 42,000 | 18,819 |
| 2018-05-04 | 0.441 | 0.421 | 0.448 | 0.421 | -4.32% | 23 | 71,000 | 30,372 |
| 2018-05-03 | 0.45 | 0.44 | 0.45 | 0.44 | +2.33% | 2 | 2,000 | 890 |
| 2018-05-02 | 0.446 | 0.43 | 0.446 | 0.412 | +0.47% | 3 | 3,000 | 1,288 |
| 2018-04-30 | 0.447 | 0.428 | 0.447 | 0.408 | -2.51% | 15 | 47,000 | 19,476 |
| 2018-04-27 | 0.439 | 0.439 | 0.439 | 0.439 | +4.52% | 1 | 1,000 | 439 |
| 2018-04-26 | 0.411 | 0.42 | 0.469 | 0.411 | -9.09% | 15 | 119,000 | 49,811 |
| 2018-04-25 | 0.438 | 0.462 | 0.479 | 0.43 | +11.33% | 25 | 143,000 | 63,588 |
| 2018-04-24 | 0.412 | 0.415 | 0.422 | 0.363 | +0.48% | 24 | 137,000 | 52,263 |
| 2018-04-19 | 0.413 | 0.413 | 0.413 | 0.413 | 0.00% | 2 | 3,000 | 1,239 |
| 2018-04-18 | 0.422 | 0.413 | 0.422 | 0.413 | -2.13% | 7 | 39,000 | 16,128 |
| 2018-04-17 | 0.425 | 0.422 | 0.43 | 0.414 | -1.63% | 31 | 38,000 | 16,162 |
| 2018-04-16 | 0.43 | 0.429 | 0.43 | 0.415 | -0.23% | 23 | 592,000 | 248,903 |
| 2018-04-13 | 0.429 | 0.43 | 0.43 | 0.411 | +0.47% | 22 | 571,000 | 239,952 |
| 2018-04-12 | 0.426 | 0.428 | 0.429 | 0.426 | +1.90% | 5 | 5,000 | 2,138 |
| 2018-04-11 | 0.414 | 0.42 | 0.42 | 0.414 | -1.41% | 2 | 2,000 | 834 |
| 2018-04-10 | 0.444 | 0.426 | 0.444 | 0.426 | +5.45% | 4 | 4,000 | 1,722 |
| 2018-04-09 | 0.445 | 0.404 | 0.445 | 0.404 | -10.02% | 20 | 37,000 | 15,640 |
| 2018-04-04 | 0.445 | 0.449 | 0.464 | 0.445 | +0.90% | 9 | 140,000 | 62,999 |
| 2018-04-02 | 0.446 | 0.445 | 0.446 | 0.445 | -1.11% | 2 | 14,000 | 6,240 |
| 2018-03-30 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 10 | 247,000 | 111,150 |
| 2018-03-27 | 0.451 | 0.45 | 0.451 | 0.45 | -0.22% | 2 | 21,000 | 9,451 |
| 2018-03-21 | 0.451 | 0.451 | 0.451 | 0.451 | -0.22% | 1 | 4,000 | 1,804 |
| 2018-03-20 | 0.451 | 0.452 | 0.452 | 0.451 | +0.44% | 2 | 2,000 | 903 |
| 2018-03-19 | 0.449 | 0.45 | 0.45 | 0.439 | +0.22% | 33 | 65,000 | 28,789 |
| 2018-03-16 | 0.451 | 0.449 | 0.451 | 0.449 | -0.44% | 8 | 22,000 | 9,889 |
| 2018-03-15 | 0.455 | 0.451 | 0.459 | 0.451 | -1.10% | 18 | 27,000 | 12,232 |
| 2018-03-14 | 0.456 | 0.456 | 0.456 | 0.456 | -0.65% | 1 | 1,000 | 456 |
| 2018-03-13 | 0.46 | 0.459 | 0.46 | 0.459 | -0.43% | 2 | 3,000 | 1,379 |
| 2018-03-09 | 0.459 | 0.461 | 0.462 | 0.455 | +1.54% | 13 | 14,000 | 6,428 |
| 2018-03-07 | 0.456 | 0.454 | 0.459 | 0.452 | -0.66% | 15 | 27,000 | 12,262 |
| 2018-03-06 | 0.457 | 0.457 | 0.46 | 0.457 | -1.51% | 4 | 13,000 | 5,962 |
| 2018-03-05 | 0.464 | 0.464 | 0.467 | 0.464 | 0.00% | 4 | 4,000 | 1,859 |
| 2018-03-02 | 0.464 | 0.464 | 0.464 | 0.46 | 0.00% | 5 | 18,000 | 8,312 |
| 2018-03-01 | 0.464 | 0.464 | 0.464 | 0.464 | +1.09% | 2 | 2,000 | 928 |
| 2018-02-28 | 0.464 | 0.459 | 0.464 | 0.459 | -0.22% | 5 | 18,000 | 8,277 |
| 2018-02-27 | 0.464 | 0.46 | 0.464 | 0.46 | -0.86% | 3 | 16,000 | 7,364 |
| 2018-02-26 | 0.46 | 0.464 | 0.464 | 0.46 | +0.87% | 5 | 33,000 | 15,188 |
| 2018-02-22 | 0.46 | 0.46 | 0.463 | 0.46 | 0.00% | 5 | 23,000 | 10,604 |
| 2018-02-19 | 0.463 | 0.46 | 0.467 | 0.46 | 0.00% | 26 | 408,000 | 187,742 |
| 2018-02-16 | 0.461 | 0.46 | 0.461 | 0.46 | -0.86% | 5 | 114,000 | 52,454 |
| 2018-02-15 | 0.461 | 0.464 | 0.464 | 0.46 | +0.43% | 3 | 41,000 | 18,865 |
| 2018-02-14 | 0.467 | 0.462 | 0.468 | 0.462 | +0.22% | 4 | 26,000 | 12,149 |
| 2018-02-13 | 0.46 | 0.461 | 0.467 | 0.46 | +0.22% | 6 | 99,000 | 45,565 |
| 2018-02-09 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 1 | 1,000 | 460 |
| 2018-02-07 | 0.464 | 0.461 | 0.464 | 0.461 | 0.00% | 2 | 3,000 | 1,386 |
| 2018-02-06 | 0.461 | 0.461 | 0.461 | 0.461 | -0.43% | 1 | 5,000 | 2,305 |
| 2018-02-05 | 0.464 | 0.463 | 0.464 | 0.463 | -1.28% | 3 | 106,000 | 49,183 |
| 2018-02-01 | 0.469 | 0.469 | 0.469 | 0.469 | +0.86% | 2 | 4,000 | 1,876 |
| 2018-01-31 | 0.465 | 0.465 | 0.465 | 0.465 | 0.00% | 1 | 1,000 | 465 |
| 2018-01-29 | 0.479 | 0.465 | 0.484 | 0.465 | 0.00% | 10 | 179,000 | 83,923 |
| 2018-01-26 | 0.47 | 0.465 | 0.47 | 0.46 | -1.06% | 18 | 191,000 | 88,909 |
| 2018-01-25 | 0.469 | 0.47 | 0.48 | 0.469 | +1.73% | 24 | 24,000 | 11,417 |
| 2018-01-24 | 0.465 | 0.462 | 0.47 | 0.462 | -0.86% | 10 | 322,000 | 151,233 |
| 2018-01-23 | 0.468 | 0.466 | 0.47 | 0.46 | -4.51% | 36 | 299,000 | 138,041 |
| 2018-01-22 | 0.483 | 0.488 | 0.488 | 0.468 | -0.20% | 6 | 7,000 | 3,350 |
| 2018-01-19 | 0.489 | 0.489 | 0.489 | 0.489 | 0.00% | 1 | 1,000 | 489 |
| 2018-01-18 | 0.489 | 0.489 | 0.489 | 0.489 | 0.00% | 1 | 1,000 | 489 |
| 2018-01-17 | 0.489 | 0.489 | 0.489 | 0.489 | -0.41% | 3 | 16,000 | 7,824 |
| 2018-01-16 | 0.491 | 0.491 | 0.491 | 0.491 | -1.01% | 1 | 1,000 | 491 |
| 2018-01-15 | 0.489 | 0.496 | 0.496 | 0.489 | +1.43% | 14 | 29,000 | 14,309 |
| 2018-01-12 | 0.491 | 0.489 | 0.493 | 0.484 | +0.41% | 12 | 30,000 | 14,673 |
| 2018-01-11 | 0.487 | 0.487 | 0.487 | 0.487 | -0.20% | 2 | 2,000 | 974 |
| 2018-01-10 | 0.489 | 0.488 | 0.494 | 0.487 | +1.04% | 25 | 26,000 | 12,752 |
| 2018-01-09 | 0.485 | 0.483 | 0.485 | 0.483 | -1.43% | 5 | 19,000 | 9,194 |
| 2018-01-05 | 0.515 | 0.49 | 0.515 | 0.485 | 0.00% | 11 | 13,000 | 6,355 |
| 2018-01-04 | 0.489 | 0.49 | 0.49 | 0.488 | 0.00% | 4 | 30,000 | 14,661 |
| 2018-01-03 | 0.498 | 0.49 | 0.498 | 0.49 | 0.00% | 15 | 17,000 | 8,393 |