Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 3.8 | 3.8 | 3.81 | 3.8 | -1.55% | 3 | 3,000 | 11,410 |
| 2017-12-28 | 3.86 | 3.86 | 3.86 | 3.86 | +2.12% | 1 | 1,000 | 3,860 |
| 2017-12-27 | 3.86 | 3.78 | 3.86 | 3.78 | 0.00% | 3 | 3,000 | 11,470 |
| 2017-12-26 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 3 | 3,000 | 11,340 |
| 2017-12-25 | 3.86 | 3.85 | 3.86 | 3.85 | 0.00% | 4 | 5,000 | 19,280 |
| 2017-12-21 | 3.73 | 3.85 | 3.85 | 3.72 | +1.32% | 4 | 4,000 | 15,150 |
| 2017-12-20 | 3.78 | 3.8 | 3.8 | 3.71 | -0.52% | 4 | 6,000 | 22,420 |
| 2017-12-18 | 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | 1 | 1,000 | 3,820 |
| 2017-12-15 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 1 | 1,000 | 3,820 |
| 2017-12-13 | 3.83 | 3.85 | 3.85 | 3.83 | +0.52% | 4 | 5,000 | 19,170 |
| 2017-12-12 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 1 | 1,000 | 3,830 |
| 2017-12-11 | 3.9 | 3.9 | 3.9 | 3.9 | +0.26% | 3 | 4,000 | 15,600 |
| 2017-12-08 | 3.78 | 3.89 | 3.92 | 3.66 | -2.02% | 12 | 409,000 | 1,499,580 |
| 2017-12-07 | 3.88 | 3.97 | 3.97 | 3.85 | +8.47% | 14 | 21,000 | 81,500 |
| 2017-12-06 | 3.92 | 3.66 | 3.92 | 3.66 | -6.15% | 21 | 95,000 | 365,380 |
| 2017-12-05 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 1 | 1,000 | 3,900 |
| 2017-12-04 | 3.9 | 3.9 | 3.9 | 3.9 | -1.27% | 1 | 1,000 | 3,900 |
| 2017-12-01 | 4 | 3.95 | 4 | 3.95 | -2.47% | 2 | 2,000 | 7,950 |
| 2017-11-30 | 3.87 | 4.05 | 4.05 | 3.87 | +4.65% | 33 | 108,000 | 425,790 |
| 2017-11-29 | 3.85 | 3.87 | 3.87 | 3.85 | +1.04% | 3 | 4,000 | 15,420 |
| 2017-11-28 | 3.75 | 3.83 | 3.88 | 3.71 | +1.06% | 23 | 86,000 | 327,340 |
| 2017-11-22 | 3.77 | 3.79 | 3.79 | 3.76 | -0.26% | 5 | 7,000 | 26,390 |
| 2017-11-21 | 3.84 | 3.8 | 3.84 | 3.75 | -2.56% | 13 | 23,000 | 87,450 |
| 2017-11-20 | 3.91 | 3.9 | 3.91 | 3.9 | -0.26% | 3 | 3,000 | 11,720 |
| 2017-11-17 | 3.91 | 3.91 | 3.91 | 3.91 | +1.56% | 1 | 1,000 | 3,910 |
| 2017-11-16 | 3.87 | 3.85 | 3.87 | 3.81 | -1.03% | 5 | 13,000 | 49,740 |
| 2017-11-15 | 3.94 | 3.89 | 3.94 | 3.87 | -0.51% | 11 | 22,000 | 85,560 |
| 2017-11-10 | 3.89 | 3.91 | 3.91 | 3.89 | +0.77% | 12 | 20,000 | 77,980 |
| 2017-11-09 | 3.9 | 3.88 | 3.9 | 3.88 | -0.51% | 3 | 4,000 | 15,580 |
| 2017-11-08 | 3.96 | 3.9 | 3.96 | 3.89 | -3.70% | 21 | 209,000 | 814,810 |
| 2017-11-07 | 4.02 | 4.05 | 4.05 | 4.02 | +0.25% | 4 | 106,000 | 427,220 |
| 2017-11-03 | 3.94 | 4.04 | 4.04 | 3.94 | +2.02% | 4 | 153,000 | 603,050 |
| 2017-11-02 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | 1 | 140,000 | 554,400 |
| 2017-11-01 | 3.93 | 4.08 | 4.08 | 3.93 | +0.49% | 5 | 155,000 | 609,810 |
| 2017-10-31 | 4.06 | 4.06 | 4.06 | 4.06 | +1.50% | 1 | 1,000 | 4,060 |
| 2017-10-30 | 3.93 | 4 | 4 | 3.93 | +1.27% | 15 | 101,000 | 403,430 |
| 2017-10-27 | 3.84 | 3.95 | 3.95 | 3.83 | +1.02% | 19 | 21,000 | 82,450 |
| 2017-10-26 | 3.9 | 3.91 | 3.91 | 3.9 | +1.56% | 3 | 3,000 | 11,710 |
| 2017-10-25 | 3.87 | 3.85 | 3.87 | 3.83 | -1.28% | 8 | 25,000 | 96,390 |
| 2017-10-24 | 3.91 | 3.9 | 3.91 | 3.85 | -0.26% | 13 | 18,000 | 69,620 |
| 2017-10-23 | 3.98 | 3.91 | 4.52 | 3.91 | -0.76% | 47 | 1,120,000 | 4,998,430 |
| 2017-10-20 | 3.96 | 3.94 | 3.96 | 3.87 | -0.51% | 5 | 14,000 | 55,270 |
| 2017-10-19 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 5 | 11,000 | 43,560 |
| 2017-10-18 | 3.98 | 3.99 | 3.99 | 3.98 | +0.50% | 2 | 2,000 | 7,970 |
| 2017-10-16 | 3.85 | 3.97 | 3.97 | 3.85 | +0.51% | 6 | 6,000 | 23,620 |
| 2017-10-13 | 3.95 | 3.95 | 3.95 | 3.95 | +1.80% | 1 | 1,000 | 3,950 |
| 2017-10-12 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 1 | 3,000 | 11,640 |
| 2017-10-11 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 2 | 2,000 | 7,820 |
| 2017-10-10 | 3.87 | 3.91 | 3.91 | 3.87 | +0.77% | 6 | 11,000 | 42,850 |
| 2017-10-09 | 3.88 | 3.88 | 3.88 | 3.82 | +2.11% | 4 | 5,000 | 19,340 |
| 2017-10-04 | 3.83 | 3.8 | 3.83 | 3.8 | -1.55% | 6 | 13,000 | 49,610 |
| 2017-10-03 | 3.88 | 3.86 | 3.88 | 3.86 | -2.77% | 4 | 5,000 | 19,350 |
| 2017-10-02 | 3.88 | 3.97 | 3.97 | 3.88 | +2.58% | 12 | 14,000 | 54,730 |
| 2017-09-29 | 3.8 | 3.87 | 3.87 | 3.8 | -0.26% | 4 | 14,000 | 53,840 |
| 2017-09-28 | 3.78 | 3.88 | 3.9 | 3.75 | +1.31% | 19 | 34,000 | 130,390 |
| 2017-09-27 | 3.8 | 3.83 | 3.83 | 3.8 | +0.26% | 4 | 6,000 | 22,830 |
| 2017-09-26 | 3.81 | 3.82 | 3.82 | 3.81 | +0.53% | 2 | 3,000 | 11,440 |
| 2017-09-25 | 3.82 | 3.8 | 3.84 | 3.8 | 0.00% | 4 | 5,000 | 19,090 |
| 2017-09-22 | 3.79 | 3.8 | 3.8 | 3.79 | +0.53% | 4 | 4,000 | 15,170 |
| 2017-09-21 | 3.76 | 3.78 | 3.78 | 3.76 | +2.16% | 4 | 9,000 | 33,970 |
| 2017-09-20 | 3.7 | 3.7 | 3.7 | 3.7 | -2.37% | 2 | 2,000 | 7,400 |
| 2017-09-19 | 3.75 | 3.79 | 3.8 | 3.75 | +1.34% | 7 | 7,000 | 26,440 |
| 2017-09-18 | 3.74 | 3.74 | 3.74 | 3.71 | +0.27% | 17 | 18,000 | 67,230 |
| 2017-09-14 | 3.67 | 3.73 | 3.73 | 3.67 | +1.08% | 2 | 2,000 | 7,400 |
| 2017-09-13 | 3.68 | 3.69 | 3.69 | 3.68 | -1.60% | 4 | 12,000 | 44,270 |
| 2017-09-12 | 3.73 | 3.75 | 3.75 | 3.73 | +0.27% | 6 | 10,000 | 37,430 |
| 2017-09-11 | 3.67 | 3.74 | 3.74 | 3.67 | +2.19% | 15 | 35,000 | 129,960 |
| 2017-09-08 | 3.69 | 3.66 | 3.69 | 3.66 | -0.27% | 6 | 20,000 | 73,500 |
| 2017-09-07 | 3.67 | 3.67 | 3.67 | 3.67 | +0.27% | 1 | 1,000 | 3,670 |
| 2017-09-05 | 3.67 | 3.66 | 3.67 | 3.66 | -0.54% | 5 | 34,000 | 124,760 |
| 2017-09-04 | 3.71 | 3.68 | 3.71 | 3.68 | -0.27% | 3 | 19,000 | 69,950 |
| 2017-09-01 | 3.76 | 3.69 | 3.76 | 3.68 | -2.38% | 19 | 46,000 | 170,230 |
| 2017-08-31 | 3.78 | 3.78 | 3.78 | 3.78 | +1.61% | 1 | 1,000 | 3,780 |
| 2017-08-30 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 3 | 8,000 | 29,760 |
| 2017-08-29 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 3 | 5,000 | 18,600 |
| 2017-08-28 | 3.73 | 3.72 | 3.73 | 3.72 | +0.27% | 3 | 7,000 | 26,060 |
| 2017-08-25 | 3.73 | 3.71 | 3.73 | 3.71 | -0.80% | 5 | 5,000 | 18,590 |
| 2017-08-24 | 3.75 | 3.74 | 3.75 | 3.74 | -0.27% | 3 | 3,000 | 11,230 |
| 2017-08-23 | 3.75 | 3.75 | 3.75 | 3.75 | +0.54% | 1 | 1,000 | 3,750 |
| 2017-08-22 | 3.73 | 3.73 | 3.73 | 3.71 | -2.61% | 5 | 27,000 | 100,470 |
| 2017-08-21 | 3.74 | 3.83 | 3.83 | 3.74 | +2.68% | 2 | 2,000 | 7,570 |
| 2017-08-18 | 3.74 | 3.73 | 3.75 | 3.73 | -3.37% | 4 | 4,000 | 14,960 |
| 2017-08-17 | 3.83 | 3.86 | 3.86 | 3.83 | +3.49% | 5 | 6,000 | 23,070 |
| 2017-08-16 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | 1 | 1,000 | 3,730 |
| 2017-08-15 | 3.85 | 3.74 | 3.99 | 3.71 | +1.91% | 356 | 817,000 | 3,079,990 |
| 2017-08-14 | 3.7 | 3.67 | 3.73 | 3.67 | -1.61% | 8 | 27,000 | 100,280 |
| 2017-08-11 | 3.67 | 3.73 | 3.78 | 3.67 | +1.36% | 20 | 27,000 | 100,230 |
| 2017-08-10 | 3.69 | 3.68 | 3.72 | 3.68 | -0.27% | 23 | 27,000 | 99,740 |
| 2017-08-09 | 3.69 | 3.69 | 3.69 | 3.68 | -0.81% | 7 | 8,000 | 29,470 |
| 2017-08-03 | 3.7 | 3.72 | 3.75 | 3.7 | +1.09% | 6 | 14,000 | 52,280 |
| 2017-08-02 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | 1 | 1,000 | 3,680 |
| 2017-08-01 | 3.72 | 3.72 | 3.72 | 3.72 | +0.81% | 1 | 1,000 | 3,720 |
| 2017-07-31 | 3.68 | 3.69 | 3.7 | 3.68 | -0.27% | 3 | 3,000 | 11,070 |
| 2017-07-28 | 3.7 | 3.7 | 3.7 | 3.67 | 0.00% | 10 | 10,000 | 36,900 |
| 2017-07-26 | 3.69 | 3.7 | 3.7 | 3.68 | +0.27% | 7 | 17,000 | 62,650 |
| 2017-07-25 | 3.69 | 3.69 | 3.7 | 3.69 | +0.27% | 4 | 4,000 | 14,780 |
| 2017-07-21 | 3.74 | 3.68 | 3.74 | 3.68 | -1.87% | 9 | 10,000 | 36,950 |
| 2017-07-20 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 1 | 1,000 | 3,750 |
| 2017-07-19 | 3.72 | 3.75 | 3.75 | 3.72 | +1.90% | 4 | 8,000 | 29,830 |
| 2017-07-17 | 3.74 | 3.68 | 3.74 | 3.68 | -1.08% | 3 | 3,000 | 11,120 |
| 2017-07-14 | 3.66 | 3.72 | 3.72 | 3.66 | +0.54% | 5 | 8,000 | 29,400 |
| 2017-07-12 | 3.7 | 3.7 | 3.7 | 3.7 | 0.00% | 3 | 3,000 | 11,100 |
| 2017-07-11 | 3.72 | 3.7 | 3.73 | 3.7 | -0.54% | 3 | 5,000 | 18,610 |
| 2017-07-10 | 3.63 | 3.72 | 3.73 | 3.58 | -4.37% | 18 | 19,000 | 69,470 |
| 2017-07-07 | 3.91 | 3.89 | 3.91 | 3.89 | 0.00% | 4 | 7,000 | 27,340 |
| 2017-07-06 | 3.89 | 3.89 | 3.9 | 3.88 | +0.52% | 36 | 41,000 | 159,500 |
| 2017-07-04 | 3.82 | 3.87 | 3.87 | 3.77 | -1.53% | 20 | 42,000 | 159,370 |
| 2017-07-03 | 3.93 | 3.93 | 3.93 | 3.93 | +1.55% | 1 | 1,000 | 3,930 |
| 2017-06-30 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 2 | 3,000 | 11,610 |
| 2017-06-29 | 3.79 | 3.88 | 3.88 | 3.79 | +1.31% | 4 | 6,000 | 23,130 |
| 2017-06-28 | 3.84 | 3.83 | 3.84 | 3.78 | +0.79% | 11 | 14,000 | 53,250 |
| 2017-06-27 | 3.8 | 3.8 | 3.8 | 3.8 | +2.15% | 2 | 2,000 | 7,600 |
| 2017-06-26 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | 4 | 10,000 | 37,200 |
| 2017-06-23 | 3.77 | 3.82 | 3.82 | 3.77 | +0.53% | 8 | 27,000 | 101,890 |
| 2017-06-22 | 3.72 | 3.8 | 3.8 | 3.72 | 0.00% | 2 | 2,000 | 7,520 |
| 2017-06-21 | 3.74 | 3.8 | 3.8 | 3.66 | +0.53% | 9 | 16,000 | 59,220 |
| 2017-06-20 | 3.85 | 3.78 | 3.85 | 3.77 | +0.53% | 4 | 4,000 | 15,250 |
| 2017-06-16 | 3.76 | 3.76 | 3.76 | 3.76 | +2.45% | 2 | 5,000 | 18,800 |
| 2017-06-15 | 3.77 | 3.67 | 3.77 | 3.67 | -2.13% | 2 | 2,000 | 7,440 |
| 2017-06-14 | 3.72 | 3.75 | 3.75 | 3.7 | -0.79% | 7 | 8,000 | 29,760 |
| 2017-06-13 | 3.78 | 3.78 | 3.78 | 3.78 | +1.34% | 1 | 1,000 | 3,780 |
| 2017-06-09 | 3.82 | 3.73 | 3.82 | 3.73 | +0.81% | 2 | 3,000 | 11,280 |
| 2017-06-08 | 3.75 | 3.7 | 3.75 | 3.7 | -3.14% | 2 | 4,000 | 14,950 |
| 2017-06-07 | 3.83 | 3.82 | 3.83 | 3.71 | +3.24% | 5 | 5,000 | 19,020 |
| 2017-06-06 | 3.84 | 3.7 | 3.84 | 3.7 | -3.65% | 7 | 8,000 | 29,880 |
| 2017-06-05 | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 1 | 2,000 | 7,680 |
| 2017-06-02 | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 1 | 1,000 | 3,840 |
| 2017-06-01 | 3.84 | 3.84 | 3.85 | 3.68 | +2.67% | 8 | 18,000 | 68,080 |
| 2017-05-31 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 1 | 2,000 | 7,480 |
| 2017-05-30 | 3.89 | 3.75 | 3.89 | 3.75 | +1.08% | 2 | 2,000 | 7,640 |
| 2017-05-29 | 3.75 | 3.71 | 3.75 | 3.71 | 0.00% | 5 | 11,000 | 40,920 |
| 2017-05-26 | 3.81 | 3.71 | 3.81 | 3.71 | -6.08% | 6 | 11,000 | 41,600 |
| 2017-05-22 | 3.95 | 3.95 | 3.95 | 3.95 | +0.51% | 1 | 1,000 | 3,950 |
| 2017-05-19 | 3.93 | 3.93 | 3.93 | 3.93 | +3.42% | 1 | 1,000 | 3,930 |
| 2017-05-18 | 3.84 | 3.8 | 3.84 | 3.8 | -0.26% | 5 | 12,000 | 45,660 |
| 2017-05-16 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | 2 | 4,000 | 15,240 |
| 2017-05-15 | 3.9 | 3.9 | 3.9 | 3.9 | -1.27% | 1 | 4,000 | 15,600 |
| 2017-05-12 | 3.8 | 3.95 | 3.95 | 3.8 | +0.25% | 2 | 2,000 | 7,750 |
| 2017-05-11 | 3.94 | 3.94 | 3.94 | 3.93 | +0.25% | 4 | 14,000 | 55,060 |
| 2017-05-10 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% | 1 | 1,000 | 3,930 |
| 2017-04-28 | 3.9 | 3.98 | 3.98 | 3.9 | +5.85% | 6 | 7,000 | 27,770 |
| 2017-04-27 | 3.81 | 3.76 | 3.81 | 3.76 | -2.08% | 13 | 29,000 | 109,400 |
| 2017-04-26 | 3.85 | 3.84 | 3.85 | 3.73 | -0.26% | 16 | 16,000 | 60,740 |
| 2017-04-25 | 3.88 | 3.85 | 3.88 | 3.85 | -0.77% | 7 | 9,000 | 34,730 |
| 2017-04-24 | 3.88 | 3.88 | 3.88 | 3.88 | +0.52% | 2 | 4,000 | 15,520 |
| 2017-04-21 | 3.77 | 3.86 | 3.92 | 3.71 | -1.78% | 8 | 15,000 | 56,520 |
| 2017-04-19 | 3.94 | 3.93 | 3.94 | 3.92 | +3.15% | 3 | 5,000 | 19,660 |
| 2017-04-18 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | 3 | 10,000 | 38,100 |
| 2017-04-17 | 3.85 | 3.9 | 3.9 | 3.85 | -2.50% | 2 | 3,000 | 11,600 |
| 2017-04-14 | 3.83 | 4 | 4 | 3.71 | -1.96% | 15 | 39,000 | 147,540 |
| 2017-04-13 | 3.85 | 4.08 | 4.11 | 3.84 | +5.15% | 19 | 35,000 | 139,750 |
| 2017-04-12 | 3.78 | 3.88 | 3.88 | 3.71 | +0.78% | 18 | 39,000 | 148,350 |
| 2017-04-11 | 3.8 | 3.85 | 3.85 | 3.8 | +2.12% | 8 | 66,000 | 253,880 |
| 2017-04-10 | 3.8 | 3.77 | 3.8 | 3.72 | -3.08% | 11 | 56,000 | 211,320 |
| 2017-04-07 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | 1 | 1,000 | 3,890 |
| 2017-04-06 | 3.9 | 3.91 | 3.91 | 3.9 | +0.26% | 3 | 4,000 | 15,610 |
| 2017-04-05 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 1 | 1,000 | 3,900 |
| 2017-04-04 | 3.83 | 3.9 | 3.9 | 3.83 | +1.56% | 9 | 14,000 | 53,820 |
| 2017-03-31 | 3.88 | 3.84 | 3.91 | 3.83 | +1.05% | 7 | 13,000 | 50,370 |
| 2017-03-30 | 4.09 | 3.8 | 4.09 | 3.8 | -6.86% | 54 | 254,000 | 982,810 |
| 2017-03-29 | 4.1 | 4.08 | 4.1 | 4.08 | -1.92% | 2 | 2,000 | 8,180 |
| 2017-03-27 | 4.15 | 4.16 | 4.16 | 4.15 | +2.46% | 2 | 2,000 | 8,310 |
| 2017-03-24 | 4.15 | 4.06 | 4.15 | 4.06 | -2.64% | 3 | 3,000 | 12,290 |
| 2017-03-23 | 4.16 | 4.17 | 4.17 | 4.16 | +1.71% | 3 | 3,000 | 12,490 |
| 2017-03-22 | 4.1 | 4.1 | 4.1 | 4.1 | 0.00% | 5 | 30,000 | 123,000 |
| 2017-03-21 | 4.15 | 4.1 | 4.15 | 4.1 | -2.61% | 3 | 29,000 | 118,970 |
| 2017-03-17 | 4.21 | 4.21 | 4.21 | 4.21 | +1.20% | 1 | 3,000 | 12,630 |
| 2017-03-16 | 4.16 | 4.16 | 4.16 | 4.16 | +1.46% | 1 | 1,000 | 4,160 |
| 2017-03-14 | 4.1 | 4.1 | 4.1 | 4.1 | -1.20% | 1 | 6,000 | 24,600 |
| 2017-03-13 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | 1 | 1,000 | 4,150 |
| 2017-03-10 | 4.23 | 4.18 | 4.23 | 4.02 | +10.00% | 7 | 12,000 | 49,690 |
| 2017-03-09 | 4.23 | 3.8 | 4.23 | 3.8 | -14.41% | 16 | 64,000 | 251,230 |
| 2017-03-06 | 4.21 | 4.44 | 4.44 | 4.07 | +6.73% | 13 | 43,000 | 182,670 |
| 2017-03-01 | 4.16 | 4.16 | 4.16 | 4.16 | -2.58% | 1 | 1,000 | 4,160 |
| 2017-02-28 | 4.2 | 4.27 | 4.27 | 4.2 | +0.47% | 2 | 3,000 | 12,740 |
| 2017-02-27 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 1 | 1,000 | 4,250 |
| 2017-02-21 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 2 | 2,000 | 8,700 |
| 2017-02-20 | 4.22 | 4.35 | 4.35 | 4.22 | -0.23% | 2 | 2,000 | 8,570 |
| 2017-02-17 | 4.36 | 4.36 | 4.36 | 4.36 | +0.23% | 1 | 4,000 | 17,440 |
| 2017-02-16 | 4.27 | 4.35 | 4.4 | 4.26 | -1.14% | 6 | 7,000 | 30,090 |
| 2017-02-14 | 4.4 | 4.4 | 4.4 | 4.4 | +0.23% | 1 | 1,000 | 4,400 |
| 2017-02-13 | 4.38 | 4.39 | 4.39 | 4.38 | +0.69% | 2 | 3,000 | 13,160 |
| 2017-02-09 | 4.33 | 4.36 | 4.36 | 4.33 | +0.69% | 2 | 5,000 | 21,680 |
| 2017-02-08 | 4.33 | 4.33 | 4.33 | 4.33 | +1.17% | 1 | 1,000 | 4,330 |
| 2017-02-07 | 4.32 | 4.28 | 4.44 | 4.28 | +0.23% | 12 | 16,000 | 70,150 |
| 2017-02-03 | 4.31 | 4.27 | 4.31 | 4.27 | -1.61% | 2 | 2,000 | 8,580 |
| 2017-02-02 | 4.32 | 4.34 | 4.34 | 4.32 | +0.23% | 4 | 5,000 | 21,640 |
| 2017-01-27 | 4.33 | 4.33 | 4.33 | 4.33 | +0.70% | 1 | 1,000 | 4,330 |
| 2017-01-25 | 4.3 | 4.3 | 4.3 | 4.3 | +1.42% | 2 | 2,000 | 8,600 |
| 2017-01-24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 2 | 2,000 | 8,480 |
| 2017-01-20 | 4.2 | 4.25 | 4.25 | 4.2 | +3.66% | 8 | 33,000 | 139,410 |
| 2017-01-19 | 4.23 | 4.1 | 4.23 | 4.1 | -2.84% | 11 | 18,000 | 74,560 |
| 2017-01-18 | 4.15 | 4.22 | 4.22 | 4.15 | -0.24% | 2 | 2,000 | 8,370 |
| 2017-01-17 | 4.23 | 4.23 | 4.25 | 4.23 | 0.00% | 3 | 3,000 | 12,710 |
| 2017-01-16 | 4.23 | 4.23 | 4.23 | 4.23 | +1.44% | 1 | 1,000 | 4,230 |
| 2017-01-11 | 4.22 | 4.17 | 4.23 | 4.17 | -1.18% | 7 | 14,000 | 59,050 |
| 2017-01-10 | 4.2 | 4.22 | 4.22 | 4.2 | +2.18% | 2 | 2,000 | 8,420 |
| 2017-01-06 | 4.15 | 4.13 | 4.15 | 4.13 | -2.36% | 3 | 3,000 | 12,410 |
| 2017-01-05 | 4.22 | 4.23 | 4.23 | 4.22 | +0.24% | 5 | 5,000 | 21,120 |
| 2017-01-04 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 4 | 9,000 | 37,980 |
| 2017-01-03 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 2 | 3,000 | 12,660 |