Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 6.15 | 6.12 | 6.17 | 6.09 | -0.65% | 21 | 44,000 | 269,700 |
| 2019-12-27 | 6.09 | 6.16 | 6.16 | 6.09 | +1.82% | 10 | 12,000 | 73,420 |
| 2019-12-26 | 6.14 | 6.05 | 6.14 | 6.01 | -0.82% | 9 | 13,000 | 78,900 |
| 2019-12-25 | 6.14 | 6.1 | 6.17 | 6.1 | -0.49% | 14 | 17,000 | 104,420 |
| 2019-12-24 | 6.09 | 6.13 | 6.15 | 6.03 | +1.83% | 10 | 13,000 | 78,800 |
| 2019-12-23 | 6.01 | 6.02 | 6.03 | 5.96 | +0.17% | 8 | 25,000 | 150,610 |
| 2019-12-20 | 5.92 | 6.01 | 6.01 | 5.92 | +1.01% | 6 | 40,000 | 238,070 |
| 2019-12-19 | 6.04 | 5.95 | 6.04 | 5.84 | -1.16% | 18 | 42,000 | 247,990 |
| 2019-12-18 | 6.04 | 6.02 | 6.04 | 5.94 | +0.84% | 8 | 8,000 | 47,890 |
| 2019-12-17 | 6 | 5.97 | 6.15 | 5.97 | -0.50% | 29 | 46,000 | 279,810 |
| 2019-12-16 | 5.9 | 6 | 6.15 | 5.9 | -0.83% | 21 | 32,000 | 191,930 |
| 2019-12-13 | 5.99 | 6.05 | 6.05 | 5.96 | +1.68% | 6 | 7,000 | 42,000 |
| 2019-12-12 | 6.11 | 5.95 | 6.11 | 5.9 | +0.51% | 10 | 13,000 | 77,520 |
| 2019-12-11 | 5.96 | 5.92 | 6 | 5.92 | -0.84% | 10 | 48,000 | 285,100 |
| 2019-12-10 | 5.97 | 5.97 | 6 | 5.63 | +0.34% | 9 | 15,000 | 88,180 |
| 2019-12-09 | 5.96 | 5.95 | 5.97 | 5.95 | +0.85% | 8 | 20,000 | 119,060 |
| 2019-12-06 | 5.86 | 5.9 | 5.95 | 5.83 | 0.00% | 20 | 33,000 | 194,590 |
| 2019-12-05 | 5.92 | 5.9 | 5.97 | 5.84 | +0.17% | 21 | 35,000 | 205,910 |
| 2019-12-04 | 5.85 | 5.89 | 5.89 | 5.77 | +0.86% | 11 | 15,000 | 87,510 |
| 2019-12-03 | 5.87 | 5.84 | 5.87 | 5.69 | +1.39% | 9 | 14,000 | 80,890 |
| 2019-12-02 | 5.76 | 5.76 | 5.88 | 5.75 | -1.37% | 13 | 14,000 | 81,210 |
| 2019-11-29 | 5.75 | 5.84 | 5.84 | 5.75 | +3.55% | 9 | 10,000 | 57,990 |
| 2019-11-28 | 5.65 | 5.64 | 5.65 | 5.64 | -1.91% | 2 | 2,000 | 11,290 |
| 2019-11-27 | 5.62 | 5.75 | 5.75 | 5.62 | +2.13% | 4 | 5,000 | 28,350 |
| 2019-11-26 | 5.76 | 5.63 | 5.76 | 5.56 | -2.93% | 15 | 17,000 | 96,320 |
| 2019-11-22 | 5.87 | 5.8 | 5.87 | 5.7 | +0.87% | 15 | 22,000 | 126,880 |
| 2019-11-21 | 5.94 | 5.75 | 5.94 | 5.74 | -1.20% | 18 | 28,000 | 161,890 |
| 2019-11-20 | 5.77 | 5.82 | 5.82 | 5.77 | +1.04% | 3 | 3,000 | 17,400 |
| 2019-11-19 | 5.68 | 5.76 | 5.76 | 5.68 | -3.36% | 19 | 23,000 | 132,180 |
| 2019-11-18 | 5.71 | 5.96 | 5.97 | 5.69 | +4.56% | 19 | 66,000 | 389,310 |
| 2019-11-15 | 5.58 | 5.7 | 5.79 | 5.58 | +2.15% | 8 | 10,000 | 56,880 |
| 2019-11-14 | 5.41 | 5.58 | 5.61 | 5.4 | +2.57% | 37 | 46,000 | 253,550 |
| 2019-11-13 | 5.54 | 5.44 | 5.54 | 5.42 | -2.16% | 30 | 64,000 | 351,650 |
| 2019-11-12 | 5.56 | 5.56 | 5.56 | 5.53 | 0.00% | 5 | 5,000 | 27,710 |
| 2019-11-11 | 5.63 | 5.56 | 5.68 | 5.51 | -0.18% | 11 | 12,000 | 67,020 |
| 2019-11-08 | 5.62 | 5.57 | 5.8 | 5.47 | +0.72% | 35 | 56,000 | 313,120 |
| 2019-11-07 | 5.57 | 5.53 | 5.58 | 5.53 | +0.18% | 11 | 13,000 | 72,380 |
| 2019-11-06 | 5.5 | 5.52 | 5.55 | 5.5 | -2.99% | 19 | 51,000 | 281,440 |
| 2019-11-05 | 5.45 | 5.69 | 5.69 | 5.42 | +4.40% | 21 | 40,000 | 218,730 |
| 2019-11-01 | 5.44 | 5.45 | 5.45 | 5.43 | +0.93% | 7 | 7,000 | 38,060 |
| 2019-10-31 | 5.39 | 5.4 | 5.46 | 5.39 | +0.19% | 4 | 4,000 | 21,640 |
| 2019-10-30 | 5.44 | 5.39 | 5.44 | 5.32 | 0.00% | 28 | 33,000 | 177,550 |
| 2019-10-29 | 5.51 | 5.39 | 5.51 | 5.37 | -1.28% | 18 | 24,000 | 130,830 |
| 2019-10-28 | 5.28 | 5.46 | 5.5 | 5.27 | +1.49% | 27 | 34,000 | 182,210 |
| 2019-10-25 | 5.38 | 5.38 | 5.39 | 5.37 | -0.19% | 6 | 7,000 | 37,660 |
| 2019-10-24 | 5.42 | 5.39 | 5.42 | 5.39 | -0.74% | 18 | 25,000 | 135,030 |
| 2019-10-23 | 5.47 | 5.43 | 5.47 | 5.37 | -0.73% | 9 | 10,000 | 54,400 |
| 2019-10-22 | 5.4 | 5.47 | 5.49 | 5.4 | +1.30% | 14 | 17,000 | 92,740 |
| 2019-10-21 | 5.46 | 5.4 | 5.47 | 5.35 | -0.37% | 16 | 24,000 | 129,700 |
| 2019-10-18 | 5.39 | 5.42 | 5.57 | 5.36 | +1.88% | 14 | 19,000 | 102,910 |
| 2019-10-17 | 5.3 | 5.32 | 5.33 | 5.26 | -0.19% | 8 | 17,000 | 90,100 |
| 2019-10-16 | 5.24 | 5.33 | 6.09 | 5.24 | +1.52% | 51 | 90,000 | 506,210 |
| 2019-10-15 | 5.19 | 5.25 | 5.25 | 5.12 | +0.77% | 18 | 26,000 | 135,510 |
| 2019-10-14 | 5.28 | 5.21 | 5.28 | 5.21 | -0.38% | 8 | 12,000 | 62,920 |
| 2019-10-11 | 5.25 | 5.23 | 5.25 | 5.21 | -0.38% | 5 | 5,000 | 26,170 |
| 2019-10-10 | 5.24 | 5.25 | 5.25 | 5.24 | +0.77% | 3 | 3,000 | 15,730 |
| 2019-10-09 | 5.21 | 5.21 | 5.21 | 5.21 | +0.77% | 1 | 1,000 | 5,210 |
| 2019-10-08 | 5.12 | 5.17 | 5.17 | 5.12 | +0.98% | 6 | 8,000 | 41,260 |
| 2019-10-07 | 5.17 | 5.12 | 5.17 | 5.12 | -0.97% | 6 | 7,000 | 36,040 |
| 2019-10-04 | 5.08 | 5.17 | 5.17 | 5.08 | +1.37% | 4 | 4,000 | 20,420 |
| 2019-10-03 | 5.15 | 5.1 | 5.15 | 5 | -0.78% | 19 | 28,000 | 141,290 |
| 2019-10-02 | 5.21 | 5.14 | 5.21 | 5.12 | -1.72% | 8 | 8,000 | 41,280 |
| 2019-10-01 | 5.24 | 5.23 | 5.24 | 5.16 | +1.55% | 5 | 5,000 | 26,040 |
| 2019-09-30 | 5.13 | 5.15 | 5.15 | 5.13 | +0.59% | 7 | 7,000 | 36,010 |
| 2019-09-27 | 5.14 | 5.12 | 5.14 | 5.07 | -0.39% | 13 | 42,000 | 214,340 |
| 2019-09-26 | 5.17 | 5.14 | 5.2 | 5.09 | +0.59% | 15 | 15,000 | 77,370 |
| 2019-09-25 | 5.14 | 5.11 | 5.19 | 5.01 | -0.97% | 33 | 119,000 | 605,370 |
| 2019-09-24 | 5.12 | 5.16 | 5.22 | 5.12 | +0.58% | 9 | 9,000 | 46,430 |
| 2019-09-23 | 5.14 | 5.13 | 5.34 | 5.13 | -1.16% | 23 | 28,000 | 145,500 |
| 2019-09-20 | 5.15 | 5.19 | 5.19 | 5.05 | +0.58% | 28 | 99,000 | 503,460 |
| 2019-09-19 | 5.11 | 5.16 | 5.17 | 5.11 | +1.78% | 8 | 9,000 | 46,270 |
| 2019-09-18 | 5.05 | 5.07 | 5.08 | 5.01 | -2.50% | 6 | 7,000 | 35,330 |
| 2019-09-17 | 5.01 | 5.2 | 5.27 | 5.01 | +1.96% | 10 | 14,000 | 72,840 |
| 2019-09-16 | 5.11 | 5.1 | 5.11 | 5.1 | 0.00% | 3 | 4,000 | 20,430 |
| 2019-09-13 | 5.47 | 5.1 | 5.47 | 5.01 | -1.92% | 32 | 46,000 | 233,490 |
| 2019-09-12 | 5.09 | 5.2 | 5.2 | 5.09 | +2.56% | 25 | 35,000 | 179,790 |
| 2019-09-11 | 4.96 | 5.07 | 5.18 | 4.93 | +0.40% | 36 | 45,000 | 229,010 |
| 2019-09-10 | 4.97 | 5.05 | 5.09 | 4.94 | +1.00% | 29 | 37,000 | 185,010 |
| 2019-09-09 | 5.08 | 5 | 5.08 | 4.95 | +0.81% | 21 | 26,000 | 129,730 |
| 2019-09-06 | 4.88 | 4.96 | 5.05 | 4.88 | +0.20% | 28 | 30,000 | 148,330 |
| 2019-09-05 | 4.95 | 4.95 | 4.95 | 4.91 | +1.43% | 6 | 6,000 | 29,590 |
| 2019-09-04 | 5.06 | 4.88 | 5.06 | 4.87 | +0.41% | 7 | 8,000 | 39,360 |
| 2019-09-03 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 1 | 1,000 | 4,860 |
| 2019-09-02 | 4.85 | 4.9 | 4.9 | 4.82 | -0.20% | 7 | 7,000 | 34,020 |
| 2019-08-30 | 4.88 | 4.91 | 4.92 | 4.83 | -0.81% | 21 | 53,000 | 257,950 |
| 2019-08-29 | 4.93 | 4.95 | 5 | 4.79 | +2.48% | 28 | 60,000 | 296,720 |
| 2019-08-28 | 4.8 | 4.83 | 4.86 | 4.8 | +1.05% | 22 | 144,000 | 694,270 |
| 2019-08-27 | 4.8 | 4.78 | 4.82 | 4.78 | -1.04% | 12 | 30,000 | 143,960 |
| 2019-08-26 | 4.85 | 4.83 | 4.86 | 4.7 | 0.00% | 18 | 22,000 | 105,050 |
| 2019-08-23 | 4.81 | 4.83 | 4.83 | 4.8 | +0.63% | 13 | 66,000 | 317,530 |
| 2019-08-22 | 4.83 | 4.8 | 4.87 | 4.79 | -0.62% | 17 | 23,000 | 110,910 |
| 2019-08-21 | 4.76 | 4.83 | 4.84 | 4.76 | +1.26% | 27 | 34,000 | 163,480 |
| 2019-08-20 | 4.7 | 4.77 | 4.77 | 4.68 | +1.49% | 24 | 28,000 | 132,010 |
| 2019-08-19 | 4.7 | 4.7 | 4.71 | 4.66 | +0.43% | 16 | 24,000 | 112,570 |
| 2019-08-16 | 4.71 | 4.68 | 4.71 | 4.68 | -0.64% | 11 | 21,000 | 98,500 |
| 2019-08-15 | 4.66 | 4.71 | 4.71 | 4.63 | +0.64% | 18 | 21,000 | 98,260 |
| 2019-08-14 | 4.65 | 4.68 | 4.7 | 4.63 | +0.65% | 23 | 80,000 | 372,490 |
| 2019-08-13 | 4.72 | 4.65 | 4.72 | 4.64 | -1.69% | 19 | 26,000 | 121,150 |
| 2019-08-12 | 4.68 | 4.73 | 4.73 | 4.68 | +1.28% | 19 | 39,000 | 183,430 |
| 2019-08-09 | 4.68 | 4.67 | 4.68 | 4.64 | 0.00% | 15 | 17,000 | 79,300 |
| 2019-08-08 | 4.67 | 4.67 | 4.69 | 4.65 | +0.43% | 19 | 26,000 | 121,300 |
| 2019-08-07 | 4.68 | 4.65 | 4.7 | 4.65 | -0.64% | 16 | 16,000 | 74,690 |
| 2019-08-06 | 4.69 | 4.68 | 4.69 | 4.6 | +0.43% | 12 | 12,000 | 55,750 |
| 2019-08-05 | 4.69 | 4.66 | 4.69 | 4.64 | -0.21% | 20 | 26,000 | 121,140 |
| 2019-08-02 | 4.65 | 4.67 | 4.7 | 4.65 | 0.00% | 15 | 43,000 | 200,880 |
| 2019-08-01 | 4.71 | 4.67 | 4.71 | 4.66 | -0.85% | 9 | 17,000 | 79,450 |
| 2019-07-31 | 4.71 | 4.71 | 4.72 | 4.67 | +0.86% | 21 | 29,000 | 135,980 |
| 2019-07-30 | 4.7 | 4.67 | 4.7 | 4.67 | -0.64% | 8 | 8,000 | 37,540 |
| 2019-07-29 | 4.67 | 4.7 | 4.74 | 4.67 | 0.00% | 17 | 18,000 | 84,370 |
| 2019-07-26 | 4.77 | 4.7 | 4.77 | 4.54 | -0.42% | 66 | 148,000 | 685,400 |
| 2019-07-25 | 4.8 | 4.72 | 4.8 | 4.5 | -1.05% | 38 | 55,000 | 258,130 |
| 2019-07-24 | 4.82 | 4.77 | 4.82 | 4.77 | -1.04% | 11 | 14,000 | 67,260 |
| 2019-07-23 | 4.72 | 4.82 | 4.82 | 4.72 | +1.47% | 12 | 26,000 | 123,720 |
| 2019-07-22 | 4.75 | 4.75 | 4.76 | 4.72 | -0.63% | 11 | 12,000 | 56,870 |
| 2019-07-19 | 4.91 | 4.78 | 4.91 | 4.73 | +0.63% | 24 | 30,000 | 143,960 |
| 2019-07-18 | 4.75 | 4.75 | 4.75 | 4.75 | +0.21% | 1 | 1,000 | 4,750 |
| 2019-07-17 | 4.73 | 4.74 | 4.79 | 4.73 | -1.46% | 10 | 168,000 | 803,810 |
| 2019-07-16 | 4.76 | 4.81 | 4.81 | 4.7 | +2.12% | 24 | 110,000 | 522,200 |
| 2019-07-15 | 4.76 | 4.71 | 4.78 | 4.71 | -0.84% | 19 | 30,000 | 142,130 |
| 2019-07-12 | 4.81 | 4.75 | 4.81 | 4.74 | -2.26% | 13 | 22,000 | 104,850 |
| 2019-07-11 | 4.91 | 4.86 | 4.91 | 4.81 | -1.62% | 35 | 61,000 | 295,650 |
| 2019-07-10 | 5.04 | 4.94 | 5.04 | 4.91 | -2.18% | 23 | 70,000 | 347,570 |
| 2019-07-09 | 5.1 | 5.05 | 5.17 | 4.9 | -10.14% | 169 | 337,000 | 1,699,550 |
| 2019-07-08 | 5.64 | 5.62 | 5.85 | 5.42 | +0.18% | 190 | 633,000 | 3,585,540 |
| 2019-07-05 | 5.5 | 5.61 | 5.65 | 5.45 | +3.51% | 54 | 185,000 | 1,030,610 |
| 2019-07-04 | 5.37 | 5.42 | 5.5 | 5.36 | +1.31% | 31 | 55,000 | 296,480 |
| 2019-07-03 | 5.88 | 5.35 | 5.88 | 5.29 | +2.10% | 68 | 91,000 | 496,840 |
| 2019-07-02 | 5.3 | 5.24 | 5.3 | 5.16 | -0.38% | 38 | 75,000 | 393,530 |
| 2019-07-01 | 5.21 | 5.26 | 5.3 | 5.21 | +1.35% | 34 | 165,000 | 866,460 |
| 2019-06-28 | 5.2 | 5.19 | 5.21 | 5.18 | 0.00% | 13 | 31,000 | 160,990 |
| 2019-06-27 | 5.22 | 5.19 | 5.22 | 5.18 | -0.57% | 20 | 88,000 | 457,440 |
| 2019-06-26 | 5.23 | 5.22 | 5.23 | 5.18 | 0.00% | 8 | 14,000 | 73,150 |
| 2019-06-25 | 5.22 | 5.22 | 5.23 | 5.13 | -0.19% | 22 | 77,000 | 399,200 |
| 2019-06-24 | 5.11 | 5.23 | 5.23 | 5.11 | +3.98% | 35 | 163,000 | 848,170 |
| 2019-06-21 | 4.71 | 5.03 | 5.05 | 4.71 | -0.59% | 18 | 30,000 | 149,650 |
| 2019-06-20 | 5.09 | 5.06 | 5.09 | 5.03 | +0.60% | 17 | 19,000 | 96,150 |
| 2019-06-19 | 5.23 | 5.03 | 5.23 | 4.97 | -0.59% | 36 | 67,000 | 336,330 |
| 2019-06-18 | 4.91 | 5.06 | 5.14 | 4.91 | +3.05% | 46 | 96,000 | 483,740 |
| 2019-06-17 | 4.98 | 4.91 | 4.98 | 4.89 | -0.81% | 8 | 10,000 | 49,170 |
| 2019-06-14 | 4.92 | 4.95 | 4.95 | 4.9 | +0.20% | 7 | 12,000 | 59,160 |
| 2019-06-13 | 4.93 | 4.94 | 4.94 | 4.92 | +1.23% | 10 | 21,000 | 103,520 |
| 2019-06-11 | 4.88 | 4.88 | 4.91 | 4.82 | +1.67% | 25 | 107,000 | 522,290 |
| 2019-06-10 | 4.81 | 4.8 | 4.94 | 4.8 | -0.21% | 19 | 68,000 | 330,150 |
| 2019-06-07 | 4.81 | 4.81 | 4.81 | 4.8 | +1.91% | 4 | 4,000 | 19,230 |
| 2019-06-06 | 4.74 | 4.72 | 4.8 | 4.63 | +1.07% | 17 | 42,000 | 198,100 |
| 2019-06-05 | 4.7 | 4.67 | 4.7 | 4.65 | +1.74% | 7 | 9,000 | 42,170 |
| 2019-06-04 | 4.69 | 4.59 | 4.82 | 4.59 | -2.34% | 34 | 43,000 | 199,580 |
| 2019-06-03 | 4.75 | 4.7 | 4.89 | 4.7 | 0.00% | 16 | 31,000 | 147,480 |
| 2019-05-31 | 4.72 | 4.7 | 4.73 | 4.7 | 0.00% | 4 | 8,000 | 37,700 |
| 2019-05-30 | 4.59 | 4.7 | 4.7 | 4.59 | +2.84% | 19 | 30,000 | 138,360 |
| 2019-05-29 | 4.56 | 4.57 | 4.57 | 4.56 | 0.00% | 5 | 5,000 | 22,840 |
| 2019-05-28 | 4.53 | 4.57 | 4.57 | 4.53 | -0.65% | 5 | 5,000 | 22,770 |
| 2019-05-27 | 4.6 | 4.6 | 4.6 | 4.6 | +1.55% | 1 | 2,000 | 9,200 |
| 2019-05-23 | 4.58 | 4.53 | 4.58 | 4.5 | 0.00% | 8 | 8,000 | 36,240 |
| 2019-05-22 | 4.53 | 4.53 | 4.53 | 4.53 | +0.22% | 1 | 1,000 | 4,530 |
| 2019-05-21 | 4.55 | 4.52 | 4.55 | 4.52 | -1.95% | 5 | 5,000 | 22,650 |
| 2019-05-17 | 4.58 | 4.61 | 4.61 | 4.58 | +1.99% | 2 | 2,000 | 9,190 |
| 2019-05-16 | 4.55 | 4.52 | 4.55 | 4.52 | -0.22% | 11 | 14,000 | 63,510 |
| 2019-05-15 | 4.6 | 4.53 | 4.6 | 4.53 | -1.52% | 6 | 7,000 | 31,910 |
| 2019-05-14 | 4.67 | 4.6 | 4.68 | 4.6 | +0.66% | 5 | 5,000 | 23,160 |
| 2019-05-13 | 4.58 | 4.57 | 4.59 | 4.52 | +1.56% | 17 | 17,000 | 77,620 |
| 2019-05-10 | 4.51 | 4.5 | 4.51 | 4.5 | -1.53% | 3 | 5,000 | 22,510 |
| 2019-05-08 | 4.6 | 4.57 | 4.6 | 4.51 | -0.87% | 9 | 9,000 | 40,840 |
| 2019-05-07 | 4.61 | 4.61 | 4.61 | 4.61 | +0.22% | 5 | 5,000 | 23,050 |
| 2019-05-06 | 4.68 | 4.6 | 4.68 | 4.55 | -1.71% | 5 | 6,000 | 27,480 |
| 2019-05-02 | 4.68 | 4.68 | 4.68 | 4.68 | +1.74% | 2 | 2,000 | 9,360 |
| 2019-04-30 | 4.71 | 4.6 | 4.72 | 4.6 | -1.50% | 9 | 10,000 | 46,620 |
| 2019-04-29 | 4.68 | 4.67 | 5 | 4.48 | +3.32% | 24 | 35,000 | 162,810 |
| 2019-04-26 | 4.58 | 4.52 | 4.65 | 4.52 | -2.16% | 21 | 31,000 | 143,170 |
| 2019-04-25 | 4.61 | 4.62 | 4.62 | 4.53 | +2.67% | 5 | 8,000 | 36,420 |
| 2019-04-23 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 3 | 6,000 | 27,000 |
| 2019-04-22 | 4.48 | 4.5 | 4.5 | 4.48 | +0.67% | 6 | 8,000 | 35,890 |
| 2019-04-19 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 1 | 1,000 | 4,470 |
| 2019-04-18 | 4.49 | 4.47 | 4.49 | 4.45 | -0.45% | 11 | 19,000 | 84,710 |
| 2019-04-17 | 4.51 | 4.49 | 4.51 | 4.48 | -0.22% | 7 | 15,000 | 67,470 |
| 2019-04-16 | 4.46 | 4.5 | 4.5 | 4.46 | +0.22% | 4 | 4,000 | 17,950 |
| 2019-04-15 | 4.52 | 4.49 | 4.53 | 4.49 | +0.22% | 6 | 8,000 | 36,080 |
| 2019-04-12 | 4.49 | 4.48 | 4.49 | 4.42 | 0.00% | 7 | 7,000 | 31,180 |
| 2019-04-11 | 4.44 | 4.48 | 4.48 | 4.44 | +0.45% | 2 | 2,000 | 8,920 |
| 2019-04-10 | 4.45 | 4.46 | 4.46 | 4.41 | -0.89% | 16 | 23,000 | 102,030 |
| 2019-04-09 | 4.51 | 4.5 | 4.51 | 4.47 | 0.00% | 5 | 5,000 | 22,450 |
| 2019-04-08 | 4.45 | 4.5 | 4.52 | 4.45 | +1.12% | 11 | 21,000 | 94,710 |
| 2019-04-05 | 4.44 | 4.45 | 4.45 | 4.44 | -0.22% | 4 | 4,000 | 17,790 |
| 2019-04-04 | 4.45 | 4.46 | 4.47 | 4.45 | +0.45% | 3 | 3,000 | 13,380 |
| 2019-04-03 | 4.42 | 4.44 | 4.44 | 4.41 | -0.22% | 6 | 11,000 | 48,560 |
| 2019-04-02 | 4.48 | 4.45 | 4.49 | 4.4 | -0.89% | 20 | 38,000 | 167,800 |
| 2019-04-01 | 4.4 | 4.49 | 4.49 | 4.4 | -0.22% | 8 | 9,000 | 40,100 |
| 2019-03-29 | 4.49 | 4.5 | 4.5 | 4.49 | +1.12% | 4 | 14,000 | 62,990 |
| 2019-03-28 | 4.5 | 4.45 | 4.54 | 4.45 | -1.33% | 4 | 4,000 | 17,940 |
| 2019-03-27 | 4.53 | 4.51 | 4.62 | 4.39 | +1.35% | 11 | 17,000 | 77,150 |
| 2019-03-26 | 4.49 | 4.45 | 4.68 | 4.33 | +2.06% | 33 | 58,000 | 257,210 |
| 2019-03-25 | 4.06 | 4.36 | 4.75 | 4 | +7.65% | 141 | 387,000 | 1,699,480 |
| 2019-03-21 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | 1 | 1,000 | 4,050 |
| 2019-03-20 | 3.97 | 4.09 | 4.09 | 3.97 | +0.99% | 11 | 106,000 | 426,250 |
| 2019-03-19 | 4.05 | 4.05 | 4.05 | 4.05 | +0.25% | 3 | 4,000 | 16,200 |
| 2019-03-18 | 4.02 | 4.04 | 4.1 | 4.02 | +0.50% | 19 | 30,000 | 122,020 |
| 2019-03-14 | 4.01 | 4.02 | 4.02 | 4.01 | 0.00% | 3 | 3,000 | 12,050 |
| 2019-03-13 | 4 | 4.02 | 4.02 | 4 | +0.75% | 7 | 10,000 | 40,110 |
| 2019-03-12 | 4.11 | 3.99 | 4.11 | 3.95 | -1.24% | 31 | 32,000 | 128,140 |
| 2019-03-11 | 4 | 4.04 | 4.04 | 4 | 0.00% | 2 | 2,000 | 8,040 |
| 2019-03-07 | 4.05 | 4.04 | 4.08 | 4.04 | +1.00% | 9 | 11,000 | 44,640 |
| 2019-03-06 | 4 | 4 | 4 | 4 | 0.00% | 2 | 3,000 | 12,000 |
| 2019-03-05 | 4.01 | 4 | 4.01 | 4 | -0.50% | 2 | 2,000 | 8,010 |
| 2019-03-04 | 4.02 | 4.02 | 4.02 | 4.02 | +1.26% | 1 | 1,000 | 4,020 |
| 2019-03-01 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | 2 | 2,000 | 7,940 |
| 2019-02-28 | 4 | 3.99 | 4.09 | 3.98 | -0.50% | 38 | 52,000 | 208,630 |
| 2019-02-27 | 3.99 | 4.01 | 4.08 | 3.99 | +0.50% | 25 | 49,000 | 198,340 |
| 2019-02-26 | 4.07 | 3.99 | 4.09 | 3.99 | -0.25% | 37 | 62,000 | 249,110 |
| 2019-02-25 | 4.03 | 4 | 4.06 | 4 | -0.25% | 20 | 24,000 | 96,390 |
| 2019-02-22 | 4 | 4.01 | 4.05 | 4 | -0.99% | 4 | 4,000 | 16,100 |
| 2019-02-21 | 4.02 | 4.05 | 4.05 | 4.01 | -0.49% | 6 | 7,000 | 28,200 |
| 2019-02-20 | 4.06 | 4.07 | 4.07 | 4.06 | +0.25% | 2 | 2,000 | 8,130 |
| 2019-02-19 | 4.06 | 4.06 | 4.06 | 4.06 | +0.25% | 2 | 2,000 | 8,120 |
| 2019-02-15 | 4.05 | 4.05 | 4.05 | 4.05 | +0.75% | 3 | 3,000 | 12,150 |
| 2019-02-14 | 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | 1 | 1,000 | 4,020 |
| 2019-02-13 | 4.01 | 4.02 | 4.02 | 4.01 | -0.50% | 2 | 2,000 | 8,030 |
| 2019-02-12 | 4.05 | 4.04 | 4.05 | 4.01 | -0.25% | 21 | 706,000 | 2,852,120 |
| 2019-02-11 | 4.05 | 4.05 | 4.05 | 4.05 | +0.50% | 2 | 6,000 | 24,300 |
| 2019-02-08 | 4.04 | 4.03 | 4.05 | 4.02 | -0.25% | 10 | 18,000 | 72,540 |
| 2019-02-07 | 4.31 | 4.04 | 4.31 | 4.03 | -0.98% | 40 | 1,219,000 | 4,938,640 |
| 2019-02-06 | 4.08 | 4.08 | 4.2 | 4.07 | -6.42% | 15 | 169,000 | 690,670 |
| 2019-02-05 | 4.37 | 4.36 | 4.37 | 4.36 | -0.23% | 5 | 10,000 | 43,650 |
| 2019-02-04 | 4.37 | 4.37 | 4.37 | 4.37 | +6.33% | 1 | 1,000 | 4,370 |
| 2019-02-01 | 4.18 | 4.11 | 4.18 | 4.11 | -1.44% | 5 | 7,000 | 29,170 |
| 2019-01-31 | 4.14 | 4.17 | 4.17 | 4.14 | +0.97% | 10 | 11,000 | 45,760 |
| 2019-01-30 | 4.11 | 4.13 | 4.13 | 4.11 | +0.49% | 4 | 11,000 | 45,300 |
| 2019-01-29 | 4.13 | 4.11 | 4.13 | 4.04 | 0.00% | 35 | 128,000 | 521,600 |
| 2019-01-28 | 3.98 | 4.11 | 4.11 | 3.98 | 0.00% | 8 | 9,000 | 36,770 |
| 2019-01-25 | 4.11 | 4.11 | 4.11 | 4.11 | +1.23% | 4 | 4,000 | 16,440 |
| 2019-01-24 | 4.09 | 4.06 | 4.1 | 4.06 | +0.25% | 15 | 25,000 | 102,430 |
| 2019-01-23 | 4.07 | 4.05 | 4.11 | 3.93 | -1.46% | 13 | 31,000 | 123,750 |
| 2019-01-22 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00% | 1 | 2,000 | 8,220 |
| 2019-01-21 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00% | 1 | 9,000 | 36,990 |
| 2019-01-18 | 4.1 | 4.11 | 4.14 | 4.1 | +1.23% | 16 | 19,000 | 78,250 |
| 2019-01-16 | 4.1 | 4.06 | 4.1 | 3.99 | -1.22% | 23 | 40,000 | 160,760 |
| 2019-01-15 | 4.14 | 4.11 | 4.14 | 3.99 | -0.24% | 12 | 26,000 | 104,320 |
| 2019-01-10 | 4.11 | 4.12 | 4.12 | 4.11 | +0.49% | 3 | 5,000 | 20,580 |
| 2019-01-09 | 4.03 | 4.1 | 4.1 | 4.03 | +1.74% | 18 | 18,000 | 73,400 |
| 2019-01-08 | 3.94 | 4.03 | 4.03 | 3.93 | +0.50% | 8 | 11,000 | 43,630 |
| 2019-01-03 | 3.97 | 4.01 | 4.01 | 3.9 | 0.00% | 26 | 40,000 | 157,720 |