ЭЛ5-Энерго
ENRU
0.585 ₽ -0.41% ↓История котировок ENRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 1.031 | 1.033 | 1.0345 | 1.021 | +1.27% | 324 | 4,490,000 | 4,631,486 |
| 2018-12-28 | 1.0215 | 1.02 | 1.035 | 1.02 | -0.20% | 596 | 9,821,000 | 10,077,655 |
| 2018-12-27 | 1.025 | 1.022 | 1.0445 | 1.021 | +0.59% | 660 | 13,479,000 | 13,870,916 |
| 2018-12-26 | 1.018 | 1.016 | 1.0245 | 1.0155 | -0.10% | 445 | 11,929,000 | 12,146,614 |
| 2018-12-25 | 1.0005 | 1.017 | 1.024 | 0.9945 | +1.19% | 1029 | 22,876,000 | 23,075,892 |
| 2018-12-24 | 1.005 | 1.005 | 1.0135 | 1.002 | -0.10% | 873 | 14,303,000 | 14,404,699 |
| 2018-12-21 | 1.0065 | 1.006 | 1.0245 | 1.0015 | -0.05% | 1537 | 41,528,000 | 41,953,463 |
| 2018-12-20 | 1.024 | 1.0065 | 1.031 | 1.0065 | -2.28% | 2446 | 34,557,000 | 35,074,946 |
| 2018-12-19 | 1.0235 | 1.03 | 1.0375 | 1.0225 | +0.73% | 444 | 6,777,000 | 6,995,251 |
| 2018-12-18 | 1.0315 | 1.0225 | 1.035 | 1.0215 | -1.06% | 913 | 9,721,000 | 9,968,709 |
| 2018-12-17 | 1.031 | 1.0335 | 1.049 | 1.03 | -0.48% | 711 | 10,576,000 | 10,966,661 |
| 2018-12-14 | 1.0485 | 1.0385 | 1.0535 | 1.0335 | -1.10% | 1833 | 23,358,000 | 24,285,532 |
| 2018-12-13 | 1.0585 | 1.05 | 1.0625 | 1.046 | -0.99% | 1400 | 24,700,000 | 25,988,804 |
| 2018-12-12 | 1.0645 | 1.0605 | 1.0645 | 1.0525 | +0.09% | 4357 | 14,648,000 | 15,511,424 |
| 2018-12-11 | 1.06 | 1.0595 | 1.0695 | 1.0515 | -0.70% | 1244 | 13,276,000 | 14,089,423 |
| 2018-12-10 | 1.0625 | 1.067 | 1.07 | 1.05 | +0.19% | 1313 | 15,647,000 | 16,654,329 |
| 2018-12-07 | 1.07 | 1.065 | 1.076 | 1.0595 | +0.09% | 823 | 12,478,000 | 13,316,063 |
| 2018-12-06 | 1.0685 | 1.064 | 1.084 | 1.059 | 0.00% | 13315 | 26,967,000 | 28,767,658 |
| 2018-12-05 | 1.0795 | 1.064 | 1.0825 | 1.064 | -1.75% | 13604 | 29,963,000 | 32,132,752 |
| 2018-12-04 | 1.0995 | 1.083 | 1.107 | 1.0785 | -1.50% | 12792 | 27,438,000 | 29,835,860 |
| 2018-12-03 | 1.1005 | 1.0995 | 1.111 | 1.088 | -0.05% | 13119 | 32,496,000 | 35,797,247 |
| 2018-11-30 | 1.1005 | 1.1 | 1.103 | 1.0845 | -0.27% | 1076 | 17,144,000 | 18,757,167 |
| 2018-11-29 | 1.1305 | 1.103 | 1.143 | 1.091 | -2.04% | 2043 | 28,250,000 | 31,359,163 |
| 2018-11-28 | 1.1245 | 1.126 | 1.134 | 1.1205 | +0.18% | 496 | 5,374,000 | 6,061,200 |
| 2018-11-27 | 1.111 | 1.124 | 1.127 | 1.1 | +1.90% | 536 | 7,767,000 | 8,697,887 |
| 2018-11-26 | 1.088 | 1.103 | 1.108 | 1.088 | +0.18% | 502 | 5,518,000 | 6,066,458 |
| 2018-11-23 | 1.1315 | 1.101 | 1.133 | 1.0955 | -2.91% | 1189 | 18,128,000 | 20,052,236 |
| 2018-11-22 | 1.1445 | 1.134 | 1.1445 | 1.13 | +0.40% | 261 | 2,970,000 | 3,365,493 |
| 2018-11-21 | 1.1375 | 1.1295 | 1.164 | 1.1175 | -0.79% | 643 | 12,045,000 | 13,639,622 |
| 2018-11-20 | 1.1535 | 1.1385 | 1.182 | 1.136 | -1.94% | 797 | 19,364,000 | 22,418,601 |
| 2018-11-19 | 1.134 | 1.161 | 1.17 | 1.1335 | +2.29% | 1026 | 23,146,000 | 26,760,906 |
| 2018-11-16 | 1.15 | 1.135 | 1.15 | 1.125 | -1.26% | 623 | 13,039,000 | 14,823,353 |
| 2018-11-15 | 1.12 | 1.1495 | 1.1545 | 1.1165 | +2.68% | 1397 | 20,810,000 | 23,725,444 |
| 2018-11-14 | 1.102 | 1.1195 | 1.124 | 1.09 | +1.59% | 920 | 15,106,000 | 16,791,144 |
| 2018-11-13 | 1.0875 | 1.102 | 1.1035 | 1.0805 | +0.64% | 907 | 13,554,000 | 14,902,581 |
| 2018-11-12 | 1.084 | 1.095 | 1.108 | 1.0715 | +2.24% | 939 | 20,970,000 | 23,005,121 |
| 2018-11-09 | 1.0685 | 1.071 | 1.0895 | 1.065 | -0.37% | 493 | 7,633,000 | 8,177,707 |
| 2018-11-08 | 1.081 | 1.075 | 1.0985 | 1.073 | -0.97% | 596 | 8,485,000 | 9,202,912 |
| 2018-11-07 | 1.064 | 1.0855 | 1.09 | 1.053 | +2.70% | 871 | 15,579,000 | 16,697,643 |
| 2018-11-06 | 1.0515 | 1.057 | 1.0645 | 1.0485 | +0.19% | 659 | 15,915,000 | 16,832,717 |
| 2018-11-02 | 1.0405 | 1.055 | 1.072 | 1.0405 | +1.39% | 1188 | 27,286,000 | 28,886,125 |
| 2018-11-01 | 1.07 | 1.0405 | 1.071 | 1.0215 | -1.65% | 1370 | 28,896,000 | 30,209,085 |
| 2018-10-31 | 1.072 | 1.058 | 1.087 | 1.056 | +0.19% | 821 | 18,090,000 | 19,322,020 |
| 2018-10-30 | 1.078 | 1.056 | 1.079 | 1.047 | -1.31% | 1344 | 30,811,000 | 32,710,581 |
| 2018-10-29 | 1.087 | 1.07 | 1.088 | 1.068 | -0.19% | 605 | 8,540,000 | 9,182,107 |
| 2018-10-26 | 1.1 | 1.072 | 1.109 | 1.064 | -2.63% | 1172 | 16,440,000 | 17,896,607 |
| 2018-10-25 | 1.091 | 1.101 | 1.106 | 1.086 | -0.27% | 320 | 3,578,000 | 3,933,205 |
| 2018-10-24 | 1.104 | 1.104 | 1.115 | 1.1 | +0.82% | 435 | 5,889,000 | 6,504,611 |
| 2018-10-23 | 1.084 | 1.095 | 1.104 | 1.058 | +1.58% | 1064 | 16,471,000 | 17,821,736 |
| 2018-10-22 | 1.123 | 1.078 | 1.143 | 1.072 | -3.92% | 1141 | 16,713,000 | 18,497,084 |
| 2018-10-19 | 1.148 | 1.122 | 1.149 | 1.122 | -1.67% | 524 | 7,240,000 | 8,199,764 |
| 2018-10-18 | 1.149 | 1.141 | 1.155 | 1.134 | -0.61% | 381 | 5,741,000 | 6,578,083 |
| 2018-10-17 | 1.147 | 1.148 | 1.159 | 1.136 | +0.70% | 497 | 16,358,000 | 18,679,589 |
| 2018-10-16 | 1.157 | 1.14 | 1.157 | 1.135 | +0.26% | 348 | 10,132,000 | 11,559,620 |
| 2018-10-15 | 1.141 | 1.137 | 1.169 | 1.131 | +0.80% | 822 | 14,111,000 | 16,189,739 |
| 2018-10-12 | 1.124 | 1.128 | 1.149 | 1.124 | +0.36% | 918 | 21,071,000 | 23,916,933 |
| 2018-10-11 | 1.14 | 1.124 | 1.16 | 1.121 | -2.77% | 1191 | 23,194,000 | 26,269,134 |
| 2018-10-10 | 1.17 | 1.156 | 1.179 | 1.137 | -1.53% | 1467 | 19,868,000 | 23,160,925 |
| 2018-10-09 | 1.126 | 1.174 | 1.209 | 1.126 | +4.26% | 3169 | 78,895,000 | 92,390,090 |
| 2018-10-08 | 1.129 | 1.126 | 1.132 | 1.108 | +0.18% | 523 | 12,665,000 | 14,271,087 |
| 2018-10-05 | 1.135 | 1.124 | 1.137 | 1.103 | -0.88% | 805 | 11,529,000 | 12,959,642 |
| 2018-10-04 | 1.178 | 1.134 | 1.18 | 1.129 | -3.90% | 1055 | 21,533,000 | 24,832,785 |
| 2018-10-03 | 1.181 | 1.18 | 1.199 | 1.177 | 0.00% | 413 | 9,148,000 | 10,821,446 |
| 2018-10-02 | 1.206 | 1.18 | 1.206 | 1.18 | -0.84% | 587 | 9,992,000 | 11,861,527 |
| 2018-10-01 | 1.208 | 1.19 | 1.22 | 1.18 | -1.33% | 514 | 9,512,000 | 11,364,215 |
| 2018-09-28 | 1.207 | 1.206 | 1.219 | 1.167 | +0.67% | 922 | 23,563,000 | 28,265,389 |
| 2018-09-27 | 1.207 | 1.198 | 1.219 | 1.18 | -0.75% | 978 | 18,789,000 | 22,650,909 |
| 2018-09-26 | 1.202 | 1.207 | 1.215 | 1.182 | +0.84% | 1186 | 20,450,000 | 24,566,362 |
| 2018-09-25 | 1.194 | 1.197 | 1.208 | 1.163 | +0.25% | 1967 | 38,916,000 | 46,146,075 |
| 2018-09-24 | 1.135 | 1.194 | 1.216 | 1.117 | +4.74% | 2878 | 89,646,000 | 105,704,120 |
| 2018-09-21 | 1.064 | 1.14 | 1.14 | 1.054 | +7.14% | 1917 | 67,541,000 | 74,766,208 |
| 2018-09-20 | 1.096 | 1.064 | 1.104 | 1.047 | -2.83% | 1491 | 33,220,000 | 35,682,363 |
| 2018-09-19 | 1.094 | 1.095 | 1.096 | 1.072 | +0.74% | 737 | 13,228,000 | 14,367,217 |
| 2018-09-18 | 1.067 | 1.087 | 1.094 | 1.055 | +1.12% | 1541 | 53,179,000 | 56,979,949 |
| 2018-09-17 | 1.02 | 1.075 | 1.084 | 1.006 | +6.02% | 1822 | 52,808,000 | 55,564,469 |
| 2018-09-14 | 1.035 | 1.014 | 1.043 | 1.003 | -1.93% | 2447 | 52,190,000 | 53,196,207 |
| 2018-09-13 | 1.01 | 1.034 | 1.04 | 0.95 | +2.58% | 4001 | 112,543,000 | 112,184,447 |
| 2018-09-12 | 1.01 | 1.008 | 1.02 | 0.984 | -0.10% | 2808 | 56,150,000 | 56,123,768 |
| 2018-09-11 | 1.002 | 1.009 | 1.024 | 1.002 | -0.20% | 1071 | 16,048,000 | 16,329,162 |
| 2018-09-10 | 1.037 | 1.011 | 1.052 | 1.002 | -2.60% | 1621 | 25,047,000 | 25,589,534 |
| 2018-09-07 | 1.084 | 1.038 | 1.084 | 1.023 | -2.54% | 3583 | 22,455,000 | 23,471,958 |
| 2018-09-06 | 1.101 | 1.065 | 1.102 | 1.059 | -3.62% | 1457 | 22,668,000 | 24,421,262 |
| 2018-09-05 | 1.115 | 1.105 | 1.116 | 1.1 | -0.45% | 647 | 9,656,000 | 10,682,241 |
| 2018-09-04 | 1.121 | 1.11 | 1.131 | 1.106 | -0.98% | 591 | 10,719,000 | 11,952,607 |
| 2018-09-03 | 1.12 | 1.121 | 1.133 | 1.11 | +0.81% | 631 | 19,013,000 | 21,315,012 |
| 2018-08-31 | 1.111 | 1.112 | 1.129 | 1.104 | -0.27% | 639 | 19,016,000 | 21,237,019 |
| 2018-08-30 | 1.125 | 1.115 | 1.126 | 1.103 | -0.45% | 894 | 22,489,000 | 25,087,866 |
| 2018-08-29 | 1.111 | 1.12 | 1.127 | 1.11 | +0.54% | 643 | 26,012,000 | 29,100,995 |
| 2018-08-28 | 1.13 | 1.114 | 1.135 | 1.11 | -1.07% | 495 | 10,148,000 | 11,394,487 |
| 2018-08-27 | 1.115 | 1.126 | 1.133 | 1.115 | +0.81% | 324 | 4,471,000 | 5,042,528 |
| 2018-08-24 | 1.15 | 1.117 | 1.15 | 1.101 | -2.53% | 915 | 17,389,000 | 19,425,688 |
| 2018-08-23 | 1.156 | 1.146 | 1.16 | 1.128 | -0.87% | 627 | 10,868,000 | 12,432,527 |
| 2018-08-22 | 1.164 | 1.156 | 1.167 | 1.155 | 0.00% | 302 | 15,834,000 | 18,363,532 |
| 2018-08-21 | 1.166 | 1.156 | 1.168 | 1.151 | -0.43% | 936 | 11,743,000 | 13,616,712 |
| 2018-08-20 | 1.179 | 1.161 | 1.185 | 1.16 | -0.77% | 535 | 8,900,000 | 10,408,650 |
| 2018-08-17 | 1.169 | 1.17 | 1.176 | 1.152 | +0.26% | 272 | 3,028,000 | 3,533,364 |
| 2018-08-16 | 1.174 | 1.167 | 1.184 | 1.162 | +0.43% | 384 | 4,769,000 | 5,595,260 |
| 2018-08-15 | 1.186 | 1.162 | 1.209 | 1.162 | -2.02% | 550 | 15,240,000 | 17,925,874 |
| 2018-08-14 | 1.207 | 1.186 | 1.222 | 1.182 | -0.67% | 1535 | 21,774,000 | 26,232,497 |
| 2018-08-13 | 1.178 | 1.194 | 1.219 | 1.163 | +2.75% | 3673 | 36,738,000 | 43,799,342 |
| 2018-08-10 | 1.16 | 1.162 | 1.179 | 1.145 | 0.00% | 663 | 14,204,000 | 16,568,162 |
| 2018-08-09 | 1.16 | 1.162 | 1.177 | 1.116 | -0.68% | 1198 | 24,761,000 | 28,511,261 |
| 2018-08-08 | 1.223 | 1.17 | 1.223 | 1.155 | -3.70% | 2024 | 87,448,000 | 102,181,888 |
| 2018-08-07 | 1.224 | 1.215 | 1.23 | 1.21 | +0.25% | 378 | 9,105,000 | 11,090,140 |
| 2018-08-06 | 1.217 | 1.212 | 1.227 | 1.21 | -0.41% | 349 | 5,759,000 | 7,005,449 |
| 2018-08-03 | 1.222 | 1.217 | 1.229 | 1.217 | -0.65% | 356 | 8,479,000 | 10,352,316 |
| 2018-08-02 | 1.248 | 1.225 | 1.254 | 1.222 | -1.76% | 541 | 9,607,000 | 11,850,304 |
| 2018-08-01 | 1.221 | 1.247 | 1.268 | 1.219 | +1.46% | 854 | 11,064,000 | 13,801,488 |
| 2018-07-31 | 1.243 | 1.229 | 1.256 | 1.21 | -0.16% | 615 | 9,668,000 | 11,926,909 |
| 2018-07-30 | 1.236 | 1.231 | 1.24 | 1.222 | -0.65% | 498 | 5,478,000 | 6,747,983 |
| 2018-07-27 | 1.235 | 1.239 | 1.244 | 1.217 | +0.41% | 427 | 7,648,000 | 9,440,189 |
| 2018-07-26 | 1.202 | 1.234 | 1.234 | 1.2 | +2.66% | 747 | 11,829,000 | 14,432,633 |
| 2018-07-25 | 1.201 | 1.202 | 1.217 | 1.191 | -0.41% | 999 | 8,946,000 | 10,767,219 |
| 2018-07-24 | 1.216 | 1.207 | 1.222 | 1.204 | -0.82% | 574 | 8,216,000 | 9,939,323 |
| 2018-07-23 | 1.216 | 1.217 | 1.224 | 1.211 | +0.50% | 413 | 5,209,000 | 6,345,675 |
| 2018-07-20 | 1.226 | 1.211 | 1.226 | 1.206 | -0.57% | 785 | 21,641,000 | 26,204,195 |
| 2018-07-19 | 1.228 | 1.218 | 1.23 | 1.215 | -1.06% | 1158 | 14,734,000 | 17,978,389 |
| 2018-07-18 | 1.249 | 1.231 | 1.249 | 1.228 | -1.36% | 823 | 15,150,000 | 18,666,325 |
| 2018-07-17 | 1.231 | 1.248 | 1.25 | 1.225 | +1.38% | 544 | 8,076,000 | 9,980,927 |
| 2018-07-16 | 1.237 | 1.231 | 1.248 | 1.227 | -0.57% | 1228 | 12,199,000 | 15,054,860 |
| 2018-07-13 | 1.239 | 1.238 | 1.259 | 1.237 | +0.24% | 7998 | 41,783,000 | 52,167,695 |
| 2018-07-12 | 1.23 | 1.235 | 1.24 | 1.23 | +0.82% | 644 | 5,201,000 | 6,421,080 |
| 2018-07-11 | 1.247 | 1.225 | 1.25 | 1.22 | -1.84% | 1456 | 13,386,000 | 16,557,506 |
| 2018-07-10 | 1.267 | 1.248 | 1.274 | 1.241 | -1.50% | 1153 | 20,101,000 | 25,264,432 |
| 2018-07-09 | 1.259 | 1.267 | 1.271 | 1.256 | +0.96% | 529 | 7,062,000 | 8,931,688 |
| 2018-07-06 | 1.239 | 1.255 | 1.258 | 1.236 | +1.21% | 610 | 6,966,000 | 8,701,283 |
| 2018-07-05 | 1.25 | 1.24 | 1.25 | 1.231 | -0.96% | 2416 | 19,110,000 | 23,696,071 |
| 2018-07-04 | 1.251 | 1.252 | 1.274 | 1.25 | -0.63% | 1776 | 17,683,000 | 22,253,721 |
| 2018-07-03 | 1.26 | 1.26 | 1.268 | 1.253 | +0.16% | 598 | 10,235,000 | 12,892,631 |
| 2018-07-02 | 1.276 | 1.258 | 1.279 | 1.256 | -1.41% | 567 | 13,381,000 | 16,912,676 |
| 2018-06-29 | 1.263 | 1.276 | 1.278 | 1.263 | +0.47% | 447 | 5,137,000 | 6,523,086 |
| 2018-06-28 | 1.281 | 1.27 | 1.299 | 1.25 | -0.24% | 1408 | 18,936,000 | 23,933,784 |
| 2018-06-27 | 1.305 | 1.273 | 1.313 | 1.264 | -1.62% | 3605 | 22,196,000 | 28,475,584 |
| 2018-06-26 | 1.314 | 1.294 | 1.314 | 1.294 | -0.77% | 756 | 10,445,000 | 13,597,548 |
| 2018-06-25 | 1.306 | 1.304 | 1.315 | 1.3 | +0.46% | 801 | 8,497,000 | 11,133,839 |
| 2018-06-22 | 1.29 | 1.298 | 1.319 | 1.287 | +0.85% | 1396 | 46,361,000 | 60,581,627 |
| 2018-06-21 | 1.31 | 1.287 | 1.328 | 1.285 | -11.55% | 3403 | 64,484,000 | 83,993,918 |
| 2018-06-20 | 1.421 | 1.455 | 1.455 | 1.421 | +2.11% | 5665 | 72,240,000 | 103,930,400 |
| 2018-06-19 | 1.457 | 1.425 | 1.458 | 1.423 | -1.72% | 4794 | 53,770,000 | 77,261,473 |
| 2018-06-18 | 1.46 | 1.45 | 1.48 | 1.45 | -1.69% | 2690 | 57,883,000 | 84,677,018 |
| 2018-06-15 | 1.457 | 1.475 | 1.475 | 1.447 | +1.72% | 990 | 24,819,000 | 36,154,349 |
| 2018-06-14 | 1.448 | 1.45 | 1.461 | 1.444 | +0.14% | 703 | 14,977,000 | 21,756,294 |
| 2018-06-13 | 1.465 | 1.448 | 1.469 | 1.444 | -0.55% | 1925 | 23,148,000 | 33,671,332 |
| 2018-06-11 | 1.475 | 1.456 | 1.475 | 1.449 | -1.09% | 713 | 12,160,000 | 17,701,792 |
| 2018-06-09 | 1.463 | 1.472 | 1.478 | 1.45 | +1.03% | 1163 | 11,379,000 | 16,712,296 |
| 2018-06-08 | 1.446 | 1.457 | 1.467 | 1.44 | +1.18% | 1294 | 20,790,000 | 30,223,829 |
| 2018-06-07 | 1.445 | 1.44 | 1.447 | 1.438 | -0.28% | 1491 | 54,854,000 | 79,047,700 |
| 2018-06-06 | 1.448 | 1.444 | 1.449 | 1.435 | +0.07% | 1396 | 39,136,000 | 56,380,578 |
| 2018-06-05 | 1.463 | 1.443 | 1.463 | 1.431 | -0.55% | 1780 | 58,476,000 | 84,388,490 |
| 2018-06-04 | 1.47 | 1.451 | 1.47 | 1.44 | +0.42% | 859 | 20,327,000 | 29,455,789 |
| 2018-06-01 | 1.443 | 1.445 | 1.464 | 1.435 | +1.76% | 1730 | 40,206,000 | 58,264,105 |
| 2018-05-31 | 1.475 | 1.42 | 1.475 | 1.42 | -3.73% | 1761 | 60,894,000 | 87,442,829 |
| 2018-05-30 | 1.468 | 1.475 | 1.484 | 1.462 | +1.03% | 4525 | 37,839,000 | 55,840,728 |
| 2018-05-29 | 1.48 | 1.46 | 1.484 | 1.45 | -1.02% | 1050 | 20,965,000 | 30,728,570 |
| 2018-05-28 | 1.44 | 1.475 | 1.481 | 1.435 | +2.86% | 2678 | 33,249,000 | 48,805,337 |
| 2018-05-25 | 1.43 | 1.434 | 1.445 | 1.422 | +0.28% | 5921 | 86,942,000 | 124,577,387 |
| 2018-05-24 | 1.438 | 1.43 | 1.446 | 1.42 | +0.07% | 2685 | 34,542,000 | 49,437,242 |
| 2018-05-23 | 1.464 | 1.429 | 1.464 | 1.425 | -2.12% | 3219 | 45,237,000 | 65,065,550 |
| 2018-05-22 | 1.476 | 1.46 | 1.486 | 1.452 | -1.08% | 1240 | 26,868,000 | 39,285,812 |
| 2018-05-21 | 1.464 | 1.476 | 1.479 | 1.464 | +0.75% | 661 | 9,323,000 | 13,737,902 |
| 2018-05-18 | 1.474 | 1.465 | 1.474 | 1.458 | -0.14% | 1616 | 28,992,000 | 42,521,009 |
| 2018-05-17 | 1.479 | 1.467 | 1.48 | 1.462 | -0.20% | 1475 | 28,024,000 | 41,274,122 |
| 2018-05-16 | 1.478 | 1.47 | 1.49 | 1.466 | -1.01% | 1249 | 32,323,000 | 47,737,999 |
| 2018-05-15 | 1.478 | 1.485 | 1.492 | 1.475 | +1.02% | 2132 | 36,044,000 | 53,539,148 |
| 2018-05-14 | 1.483 | 1.47 | 1.49 | 1.46 | -1.21% | 1315 | 22,803,000 | 33,570,004 |
| 2018-05-11 | 1.5 | 1.488 | 1.5 | 1.478 | -0.27% | 895 | 27,643,000 | 41,085,515 |
| 2018-05-10 | 1.497 | 1.492 | 1.505 | 1.491 | -0.47% | 422 | 10,256,000 | 15,360,298 |
| 2018-05-08 | 1.499 | 1.499 | 1.507 | 1.494 | 0.00% | 385 | 7,192,000 | 10,790,767 |
| 2018-05-07 | 1.487 | 1.499 | 1.507 | 1.487 | +0.60% | 432 | 14,681,000 | 22,022,612 |
| 2018-05-04 | 1.489 | 1.49 | 1.501 | 1.477 | +0.61% | 344 | 7,348,000 | 10,967,209 |
| 2018-05-03 | 1.483 | 1.481 | 1.502 | 1.479 | -0.07% | 628 | 9,861,000 | 14,711,286 |
| 2018-05-02 | 1.497 | 1.482 | 1.502 | 1.481 | -1.13% | 492 | 11,220,000 | 16,772,575 |
| 2018-04-30 | 1.508 | 1.499 | 1.522 | 1.487 | +0.13% | 4985 | 16,671,000 | 25,032,045 |
| 2018-04-28 | 1.494 | 1.497 | 1.503 | 1.475 | +0.60% | 526 | 9,030,000 | 13,459,654 |
| 2018-04-27 | 1.467 | 1.488 | 1.49 | 1.458 | +2.62% | 1512 | 33,423,000 | 49,286,589 |
| 2018-04-26 | 1.532 | 1.45 | 1.549 | 1.443 | -4.79% | 4694 | 114,849,000 | 169,872,286 |
| 2018-04-25 | 1.513 | 1.523 | 1.544 | 1.51 | -0.46% | 517 | 21,072,000 | 32,189,243 |
| 2018-04-24 | 1.51 | 1.53 | 1.544 | 1.51 | +0.46% | 669 | 27,243,000 | 41,651,256 |
| 2018-04-23 | 1.5 | 1.523 | 1.534 | 1.475 | -0.33% | 1242 | 20,025,000 | 30,372,520 |
| 2018-04-20 | 1.532 | 1.528 | 1.567 | 1.511 | -0.13% | 1208 | 18,690,000 | 28,683,590 |
| 2018-04-19 | 1.575 | 1.53 | 1.579 | 1.521 | -2.55% | 666 | 14,216,000 | 22,089,513 |
| 2018-04-18 | 1.547 | 1.57 | 1.583 | 1.547 | +1.49% | 990 | 11,007,000 | 17,338,101 |
| 2018-04-17 | 1.529 | 1.547 | 1.56 | 1.527 | +1.18% | 945 | 7,431,000 | 11,482,824 |
| 2018-04-16 | 1.501 | 1.529 | 1.551 | 1.501 | -0.52% | 310 | 4,162,000 | 6,381,811 |
| 2018-04-13 | 1.552 | 1.537 | 1.573 | 1.533 | -1.47% | 1168 | 5,667,000 | 8,839,312 |
| 2018-04-12 | 1.525 | 1.56 | 1.564 | 1.513 | +2.63% | 1430 | 10,838,000 | 16,667,762 |
| 2018-04-11 | 1.5 | 1.52 | 1.543 | 1.481 | +1.27% | 1342 | 23,525,000 | 35,734,268 |
| 2018-04-10 | 1.452 | 1.501 | 1.525 | 1.45 | +2.11% | 1134 | 21,761,000 | 32,071,613 |
| 2018-04-09 | 1.527 | 1.47 | 1.527 | 1.412 | -4.11% | 1726 | 23,833,000 | 34,880,382 |
| 2018-04-06 | 1.506 | 1.533 | 1.544 | 1.505 | +0.92% | 609 | 20,659,000 | 31,594,399 |
| 2018-04-05 | 1.501 | 1.519 | 1.52 | 1.501 | +0.26% | 318 | 2,841,000 | 4,300,133 |
| 2018-04-04 | 1.505 | 1.515 | 1.516 | 1.471 | +0.66% | 610 | 5,634,000 | 8,478,065 |
| 2018-04-03 | 1.52 | 1.505 | 1.52 | 1.493 | -1.12% | 786 | 6,417,000 | 9,638,626 |
| 2018-04-02 | 1.52 | 1.522 | 1.526 | 1.5 | +0.13% | 389 | 7,845,000 | 11,914,030 |
| 2018-03-30 | 1.501 | 1.52 | 1.521 | 1.501 | +1.33% | 392 | 5,039,000 | 7,643,286 |
| 2018-03-29 | 1.463 | 1.5 | 1.5 | 1.45 | +2.95% | 821 | 10,413,000 | 15,479,641 |
| 2018-03-28 | 1.474 | 1.457 | 1.486 | 1.447 | -1.95% | 10433 | 36,881,000 | 53,701,544 |
| 2018-03-27 | 1.47 | 1.486 | 1.486 | 1.43 | +2.20% | 20550 | 61,976,000 | 90,170,568 |
| 2018-03-26 | 1.502 | 1.454 | 1.51 | 1.45 | -3.07% | 16816 | 51,850,000 | 76,712,140 |
| 2018-03-23 | 1.54 | 1.5 | 1.54 | 1.487 | -2.34% | 4153 | 56,810,000 | 85,146,703 |
| 2018-03-22 | 1.573 | 1.536 | 1.585 | 1.53 | -2.78% | 12389 | 53,717,000 | 83,319,100 |
| 2018-03-21 | 1.579 | 1.58 | 1.589 | 1.561 | +0.89% | 325 | 12,307,000 | 19,460,575 |
| 2018-03-20 | 1.585 | 1.566 | 1.59 | 1.55 | -0.38% | 1819 | 39,658,000 | 62,201,760 |
| 2018-03-19 | 1.568 | 1.572 | 1.594 | 1.56 | +2.48% | 1063 | 27,408,000 | 43,331,125 |
| 2018-03-16 | 1.589 | 1.534 | 1.61 | 1.534 | -2.91% | 1163 | 93,745,000 | 146,279,447 |
| 2018-03-15 | 1.585 | 1.58 | 1.614 | 1.57 | -0.38% | 1780 | 25,308,000 | 40,128,830 |
| 2018-03-14 | 1.6 | 1.586 | 1.613 | 1.582 | -2.04% | 2632 | 21,740,000 | 34,678,439 |
| 2018-03-13 | 1.635 | 1.619 | 1.635 | 1.611 | -0.55% | 1639 | 19,163,000 | 31,092,222 |
| 2018-03-12 | 1.64 | 1.628 | 1.64 | 1.62 | -0.55% | 769 | 12,890,000 | 20,991,651 |
| 2018-03-09 | 1.632 | 1.637 | 1.649 | 1.628 | -0.67% | 1346 | 13,777,000 | 22,598,128 |
| 2018-03-07 | 1.6 | 1.648 | 1.648 | 1.593 | +3.00% | 1008 | 18,235,000 | 29,583,356 |
| 2018-03-06 | 1.595 | 1.6 | 1.629 | 1.593 | +0.31% | 1551 | 23,230,000 | 37,232,777 |
| 2018-03-05 | 1.625 | 1.595 | 1.63 | 1.593 | -0.93% | 455 | 9,174,000 | 14,708,515 |
| 2018-03-02 | 1.641 | 1.61 | 1.66 | 1.598 | -1.71% | 1235 | 19,507,000 | 31,743,742 |
| 2018-03-01 | 1.55 | 1.638 | 1.65 | 1.55 | +4.46% | 1521 | 33,318,000 | 53,551,095 |
| 2018-02-28 | 1.55 | 1.568 | 1.572 | 1.55 | +0.64% | 274 | 5,275,000 | 8,248,395 |
| 2018-02-27 | 1.564 | 1.558 | 1.566 | 1.534 | +0.06% | 441 | 7,082,000 | 11,013,016 |
| 2018-02-26 | 1.567 | 1.557 | 1.573 | 1.549 | -0.26% | 631 | 7,335,000 | 11,426,118 |
| 2018-02-22 | 1.555 | 1.561 | 1.573 | 1.555 | -0.51% | 308 | 4,345,000 | 6,804,575 |
| 2018-02-21 | 1.572 | 1.569 | 1.588 | 1.554 | 0.00% | 274 | 5,703,000 | 8,923,427 |
| 2018-02-20 | 1.559 | 1.569 | 1.573 | 1.543 | +0.45% | 347 | 6,070,000 | 9,476,100 |
| 2018-02-19 | 1.554 | 1.562 | 1.563 | 1.544 | +1.23% | 743 | 6,858,000 | 10,659,875 |
| 2018-02-16 | 1.559 | 1.543 | 1.562 | 1.543 | -0.52% | 518 | 8,753,000 | 13,588,290 |
| 2018-02-15 | 1.538 | 1.551 | 1.564 | 1.535 | +1.04% | 531 | 16,073,000 | 24,939,205 |
| 2018-02-14 | 1.564 | 1.535 | 1.569 | 1.531 | -1.60% | 736 | 14,388,000 | 22,211,097 |
| 2018-02-13 | 1.58 | 1.56 | 1.593 | 1.56 | -1.20% | 684 | 16,290,000 | 25,693,944 |
| 2018-02-12 | 1.567 | 1.579 | 1.584 | 1.55 | +0.77% | 543 | 6,772,000 | 10,634,757 |
| 2018-02-09 | 1.554 | 1.567 | 1.567 | 1.525 | +0.71% | 1027 | 16,572,000 | 25,450,784 |
| 2018-02-08 | 1.599 | 1.556 | 1.605 | 1.537 | -2.75% | 1878 | 25,117,000 | 39,440,139 |
| 2018-02-07 | 1.614 | 1.6 | 1.614 | 1.579 | +1.52% | 642 | 7,531,000 | 12,014,145 |
| 2018-02-06 | 1.564 | 1.576 | 1.596 | 1.527 | -2.23% | 1274 | 23,298,000 | 36,435,522 |
| 2018-02-05 | 1.671 | 1.612 | 1.689 | 1.609 | -4.05% | 608 | 13,591,000 | 22,278,889 |
| 2018-02-02 | 1.683 | 1.68 | 1.697 | 1.647 | -0.30% | 2706 | 27,249,000 | 45,776,977 |
| 2018-02-01 | 1.61 | 1.685 | 1.694 | 1.606 | +3.69% | 1502 | 27,543,000 | 45,840,096 |
| 2018-01-31 | 1.561 | 1.625 | 1.63 | 1.528 | +3.57% | 1596 | 25,194,000 | 40,129,481 |
| 2018-01-30 | 1.544 | 1.569 | 1.589 | 1.502 | +1.55% | 1338 | 19,837,000 | 30,663,498 |
| 2018-01-29 | 1.584 | 1.545 | 1.584 | 1.545 | -1.59% | 1122 | 10,951,000 | 17,017,399 |
| 2018-01-26 | 1.6 | 1.57 | 1.606 | 1.566 | -1.32% | 1079 | 11,881,000 | 18,801,548 |
| 2018-01-25 | 1.606 | 1.591 | 1.63 | 1.582 | -1.79% | 682 | 24,259,000 | 39,039,853 |
| 2018-01-24 | 1.606 | 1.62 | 1.634 | 1.581 | +0.43% | 751 | 22,826,000 | 36,644,298 |
| 2018-01-23 | 1.634 | 1.613 | 1.648 | 1.592 | -1.04% | 890 | 11,384,000 | 18,420,636 |
| 2018-01-22 | 1.588 | 1.63 | 1.63 | 1.546 | +3.95% | 825 | 21,836,000 | 35,113,439 |
| 2018-01-19 | 1.598 | 1.568 | 1.598 | 1.546 | -1.07% | 496 | 9,176,000 | 14,326,818 |
| 2018-01-18 | 1.592 | 1.585 | 1.6 | 1.576 | -0.44% | 529 | 12,680,000 | 20,124,453 |
| 2018-01-17 | 1.55 | 1.592 | 1.594 | 1.537 | +2.98% | 814 | 31,121,000 | 48,669,075 |
| 2018-01-16 | 1.495 | 1.546 | 1.55 | 1.495 | +2.59% | 552 | 34,773,000 | 53,024,396 |
| 2018-01-15 | 1.519 | 1.507 | 1.537 | 1.499 | -0.13% | 914 | 8,417,000 | 12,724,947 |
| 2018-01-12 | 1.495 | 1.509 | 1.539 | 1.494 | +0.87% | 1190 | 30,095,000 | 45,584,719 |
| 2018-01-11 | 1.499 | 1.496 | 1.5 | 1.493 | +0.07% | 538 | 59,709,000 | 89,506,895 |
| 2018-01-10 | 1.486 | 1.495 | 1.5 | 1.486 | -0.33% | 439 | 44,650,000 | 66,949,473 |
| 2018-01-09 | 1.487 | 1.5 | 1.5 | 1.471 | +1.35% | 967 | 70,787,000 | 106,147,878 |
| 2018-01-05 | 1.472 | 1.48 | 1.486 | 1.454 | -0.34% | 334 | 6,817,000 | 10,005,235 |
| 2018-01-04 | 1.493 | 1.485 | 1.493 | 1.466 | +0.68% | 232 | 5,089,000 | 7,504,482 |
| 2018-01-03 | 1.458 | 1.475 | 1.5 | 1.45 | 0.00% | 955 | 8,287,000 | 12,363,558 |