ДВМП (Дальневосточное морское пароходство)
FESH
75.85 ₽ +2.15% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 9.48 | 8.81 | 9.49 | 8.6 | -5.06% | 4409 | 7,568,200 | 67,386,514 |
| 2019-12-27 | 9.34 | 9.28 | 9.39 | 9.13 | +0.54% | 600 | 1,067,000 | 9,887,686 |
| 2019-12-26 | 9.2 | 9.23 | 9.49 | 9.19 | +1.76% | 2469 | 4,879,600 | 45,513,194 |
| 2019-12-25 | 9.35 | 9.07 | 9.35 | 9.06 | -2.47% | 1168 | 1,650,500 | 15,085,285 |
| 2019-12-24 | 9.42 | 9.3 | 9.47 | 9.28 | 0.00% | 895 | 1,879,400 | 17,557,252 |
| 2019-12-23 | 9.15 | 9.3 | 9.52 | 9.14 | +1.75% | 1422 | 3,158,700 | 29,668,501 |
| 2019-12-20 | 9.48 | 9.14 | 9.69 | 9.01 | -2.35% | 2627 | 3,439,800 | 32,067,885 |
| 2019-12-19 | 8.74 | 9.36 | 9.7 | 8.74 | +7.34% | 4353 | 6,870,200 | 64,072,816 |
| 2019-12-18 | 8.27 | 8.72 | 8.75 | 8.1 | +5.44% | 1661 | 4,356,500 | 37,075,366 |
| 2019-12-17 | 8.28 | 8.27 | 8.38 | 8.16 | +2.99% | 647 | 808,800 | 6,699,036 |
| 2019-12-16 | 7.88 | 8.03 | 9 | 7.81 | +2.55% | 1269 | 2,231,100 | 18,096,518 |
| 2019-12-13 | 7.84 | 7.83 | 7.88 | 7.74 | +0.51% | 219 | 107,700 | 841,575 |
| 2019-12-12 | 7.74 | 7.79 | 7.8 | 7.68 | 0.00% | 128 | 145,700 | 1,127,982 |
| 2019-12-11 | 7.78 | 7.79 | 7.88 | 7.7 | 0.00% | 228 | 150,600 | 1,171,302 |
| 2019-12-10 | 7.88 | 7.79 | 7.89 | 7.72 | -0.64% | 229 | 295,400 | 2,294,166 |
| 2019-12-09 | 7.86 | 7.84 | 7.89 | 7.74 | +0.90% | 403 | 224,100 | 1,748,423 |
| 2019-12-06 | 7.56 | 7.77 | 7.8 | 7.56 | +1.83% | 310 | 216,200 | 1,665,053 |
| 2019-12-05 | 7.69 | 7.63 | 7.69 | 7.5 | -0.78% | 156 | 206,000 | 1,562,994 |
| 2019-12-04 | 7.74 | 7.69 | 7.77 | 7.59 | 0.00% | 176 | 130,100 | 993,084 |
| 2019-12-03 | 7.77 | 7.69 | 7.8 | 7.57 | -1.79% | 185 | 167,400 | 1,283,103 |
| 2019-12-02 | 7.7 | 7.83 | 7.83 | 7.7 | +0.77% | 144 | 55,200 | 427,656 |
| 2019-11-29 | 7.76 | 7.77 | 7.79 | 7.67 | -0.38% | 92 | 144,100 | 1,111,339 |
| 2019-11-28 | 7.95 | 7.8 | 7.96 | 7.75 | -1.64% | 176 | 329,200 | 2,573,693 |
| 2019-11-27 | 7.98 | 7.93 | 8 | 7.56 | +0.13% | 191 | 326,100 | 2,587,411 |
| 2019-11-26 | 8 | 7.92 | 8 | 7.75 | +0.38% | 186 | 155,800 | 1,218,662 |
| 2019-11-25 | 7.56 | 7.89 | 8.08 | 7.53 | +3.14% | 714 | 689,500 | 5,362,932 |
| 2019-11-22 | 7.71 | 7.65 | 7.75 | 7.6 | +0.66% | 118 | 57,000 | 436,298 |
| 2019-11-21 | 7.64 | 7.6 | 7.82 | 7.56 | -0.65% | 222 | 250,100 | 1,912,567 |
| 2019-11-20 | 7.68 | 7.65 | 7.75 | 7.62 | -0.52% | 116 | 68,400 | 525,370 |
| 2019-11-19 | 7.71 | 7.69 | 7.75 | 7.5 | -0.13% | 181 | 108,800 | 828,232 |
| 2019-11-18 | 7.5 | 7.7 | 7.7 | 7.5 | +2.39% | 220 | 216,400 | 1,650,079 |
| 2019-11-15 | 7.6 | 7.52 | 7.7 | 7.51 | +0.53% | 231 | 140,900 | 1,073,855 |
| 2019-11-14 | 7.68 | 7.48 | 7.79 | 7.32 | -2.60% | 385 | 307,200 | 2,314,493 |
| 2019-11-13 | 7.8 | 7.68 | 8.14 | 7.51 | -1.41% | 481 | 494,500 | 3,798,632 |
| 2019-11-12 | 7.97 | 7.79 | 8.66 | 7.51 | -2.01% | 1661 | 1,597,800 | 12,927,073 |
| 2019-11-11 | 7.24 | 7.95 | 7.97 | 7.2 | +9.81% | 1078 | 2,314,500 | 18,121,521 |
| 2019-11-08 | 6.66 | 7.24 | 7.5 | 6.66 | +6.78% | 1465 | 1,785,800 | 12,803,095 |
| 2019-11-07 | 6.6 | 6.78 | 6.79 | 6.6 | +1.65% | 487 | 1,174,300 | 7,891,402 |
| 2019-11-06 | 6.52 | 6.67 | 6.7 | 6.44 | +2.14% | 164 | 188,300 | 1,247,595 |
| 2019-11-05 | 6.47 | 6.53 | 6.68 | 6.4 | +0.93% | 335 | 613,700 | 4,009,783 |
| 2019-11-01 | 6.34 | 6.47 | 6.65 | 6.31 | +1.73% | 492 | 1,192,900 | 7,759,867 |
| 2019-10-31 | 6.4 | 6.36 | 6.5 | 6.15 | -2.00% | 497 | 560,200 | 3,556,489 |
| 2019-10-30 | 6.01 | 6.49 | 6.56 | 5.86 | +9.08% | 1213 | 1,419,000 | 9,077,101 |
| 2019-10-29 | 6.4 | 5.95 | 6.46 | 5.93 | -6.74% | 1245 | 1,561,300 | 9,603,377 |
| 2019-10-28 | 5.52 | 6.38 | 7.4 | 5.52 | +16.00% | 2934 | 4,622,900 | 30,183,576 |
| 2019-10-25 | 5.57 | 5.5 | 5.6 | 5.45 | -1.08% | 164 | 1,012,500 | 5,590,172 |
| 2019-10-24 | 5.58 | 5.56 | 5.63 | 5.55 | 0.00% | 84 | 282,400 | 1,569,973 |
| 2019-10-23 | 5.6 | 5.56 | 5.62 | 5.55 | -0.54% | 98 | 206,200 | 1,148,115 |
| 2019-10-22 | 5.61 | 5.59 | 5.62 | 5.55 | -0.18% | 94 | 179,700 | 1,000,378 |
| 2019-10-21 | 5.63 | 5.6 | 5.64 | 5.55 | -0.88% | 201 | 1,057,000 | 5,914,392 |
| 2019-10-18 | 5.72 | 5.65 | 5.72 | 5.62 | -0.70% | 61 | 54,900 | 310,294 |
| 2019-10-17 | 5.72 | 5.69 | 5.72 | 5.65 | -0.18% | 31 | 26,300 | 149,429 |
| 2019-10-16 | 5.68 | 5.7 | 5.72 | 5.62 | +0.18% | 98 | 763,600 | 4,338,960 |
| 2019-10-15 | 5.62 | 5.69 | 5.71 | 5.62 | -0.18% | 95 | 184,300 | 1,048,127 |
| 2019-10-14 | 5.73 | 5.7 | 5.73 | 5.6 | +0.71% | 80 | 112,100 | 633,455 |
| 2019-10-11 | 5.72 | 5.66 | 5.78 | 5.66 | -1.57% | 145 | 254,300 | 1,451,456 |
| 2019-10-10 | 5.8 | 5.75 | 5.8 | 5.72 | -0.69% | 73 | 222,800 | 1,280,861 |
| 2019-10-09 | 5.76 | 5.79 | 5.8 | 5.72 | 0.00% | 93 | 109,200 | 631,296 |
| 2019-10-08 | 5.75 | 5.79 | 6 | 5.73 | +1.05% | 198 | 237,600 | 1,385,726 |
| 2019-10-07 | 5.63 | 5.73 | 5.93 | 5.6 | +2.32% | 249 | 1,068,500 | 6,036,860 |
| 2019-10-04 | 5.63 | 5.6 | 5.77 | 5.55 | -0.53% | 116 | 154,900 | 873,982 |
| 2019-10-03 | 5.56 | 5.63 | 5.66 | 5.54 | +1.44% | 308 | 368,100 | 2,062,045 |
| 2019-10-02 | 5.7 | 5.55 | 5.7 | 5.51 | -1.60% | 344 | 945,400 | 5,292,684 |
| 2019-10-01 | 5.58 | 5.64 | 5.82 | 5.55 | +0.71% | 477 | 1,876,100 | 10,690,021 |
| 2019-09-30 | 5.62 | 5.6 | 5.7 | 5.56 | +0.36% | 182 | 843,800 | 4,758,042 |
| 2019-09-27 | 5.6 | 5.58 | 5.6 | 5.55 | -0.36% | 40 | 116,300 | 647,423 |
| 2019-09-26 | 5.6 | 5.6 | 5.64 | 5.57 | -0.53% | 40 | 239,700 | 1,342,377 |
| 2019-09-25 | 5.54 | 5.63 | 5.65 | 5.54 | +0.54% | 60 | 140,200 | 785,202 |
| 2019-09-24 | 5.55 | 5.6 | 5.66 | 5.52 | +0.72% | 85 | 317,500 | 1,781,541 |
| 2019-09-23 | 5.5 | 5.56 | 5.56 | 5.47 | +0.91% | 64 | 53,400 | 293,852 |
| 2019-09-20 | 5.55 | 5.51 | 5.56 | 5.51 | +0.18% | 40 | 33,700 | 186,714 |
| 2019-09-19 | 5.55 | 5.5 | 5.56 | 5.49 | -0.36% | 183 | 764,800 | 4,208,784 |
| 2019-09-18 | 5.54 | 5.52 | 5.55 | 5.51 | 0.00% | 196 | 211,900 | 1,172,868 |
| 2019-09-17 | 5.52 | 5.52 | 5.57 | 5.51 | -0.36% | 248 | 288,900 | 1,600,682 |
| 2019-09-16 | 5.59 | 5.54 | 5.62 | 5.5 | -1.07% | 230 | 222,000 | 1,229,197 |
| 2019-09-13 | 5.55 | 5.6 | 5.63 | 5.53 | +0.18% | 324 | 429,100 | 2,395,439 |
| 2019-09-12 | 5.59 | 5.59 | 5.6 | 5.56 | +0.90% | 158 | 210,400 | 1,176,671 |
| 2019-09-11 | 5.64 | 5.54 | 5.64 | 5.53 | -0.89% | 218 | 310,700 | 1,735,068 |
| 2019-09-10 | 5.62 | 5.59 | 5.64 | 5.55 | 0.00% | 184 | 100,800 | 561,775 |
| 2019-09-09 | 5.6 | 5.59 | 5.65 | 5.55 | +0.18% | 242 | 115,700 | 646,385 |
| 2019-09-06 | 5.66 | 5.58 | 5.69 | 5.55 | -1.41% | 127 | 240,900 | 1,347,367 |
| 2019-09-05 | 5.63 | 5.66 | 5.84 | 5.46 | +1.98% | 598 | 1,270,800 | 7,156,203 |
| 2019-09-04 | 5.54 | 5.55 | 5.65 | 5.54 | +0.91% | 126 | 101,700 | 568,230 |
| 2019-09-03 | 5.49 | 5.5 | 5.54 | 5.45 | +0.73% | 131 | 71,900 | 395,304 |
| 2019-09-02 | 5.58 | 5.46 | 5.62 | 5.42 | -1.97% | 463 | 366,400 | 2,007,505 |
| 2019-08-30 | 5.6 | 5.57 | 5.6 | 5.51 | +0.18% | 169 | 144,400 | 800,962 |
| 2019-08-29 | 5.59 | 5.56 | 5.67 | 5.55 | 0.00% | 212 | 497,800 | 2,790,144 |
| 2019-08-28 | 5.6 | 5.56 | 5.62 | 5.54 | +0.54% | 252 | 101,600 | 567,427 |
| 2019-08-27 | 5.53 | 5.53 | 5.64 | 5.52 | 0.00% | 209 | 112,300 | 626,188 |
| 2019-08-26 | 5.6 | 5.53 | 5.6 | 5.51 | -0.18% | 44 | 18,800 | 103,813 |
| 2019-08-23 | 5.47 | 5.54 | 5.61 | 5.47 | +0.73% | 226 | 143,200 | 794,151 |
| 2019-08-22 | 5.46 | 5.5 | 5.57 | 5.42 | +1.29% | 419 | 138,600 | 762,931 |
| 2019-08-21 | 5.48 | 5.43 | 5.51 | 5.4 | -0.91% | 277 | 275,900 | 1,501,250 |
| 2019-08-20 | 5.51 | 5.48 | 5.56 | 5.47 | -0.36% | 133 | 43,700 | 240,664 |
| 2019-08-19 | 5.48 | 5.5 | 5.55 | 5.46 | 0.00% | 46 | 28,400 | 155,788 |
| 2019-08-16 | 5.48 | 5.5 | 5.5 | 5.41 | +0.36% | 42 | 31,400 | 170,915 |
| 2019-08-15 | 5.51 | 5.48 | 5.54 | 5.45 | -1.08% | 202 | 172,300 | 940,333 |
| 2019-08-14 | 5.6 | 5.54 | 5.68 | 5.49 | -1.07% | 401 | 182,200 | 1,010,304 |
| 2019-08-13 | 5.6 | 5.6 | 5.68 | 5.59 | -0.36% | 86 | 57,700 | 325,105 |
| 2019-08-12 | 5.52 | 5.62 | 5.7 | 5.46 | +2.55% | 198 | 164,200 | 924,054 |
| 2019-08-09 | 5.51 | 5.48 | 5.56 | 5.45 | -0.54% | 133 | 189,200 | 1,032,321 |
| 2019-08-08 | 5.46 | 5.51 | 5.6 | 5.46 | +0.36% | 81 | 57,400 | 316,436 |
| 2019-08-07 | 5.51 | 5.49 | 5.56 | 5.43 | +0.55% | 287 | 158,200 | 866,266 |
| 2019-08-06 | 5.51 | 5.46 | 5.52 | 5.41 | -0.55% | 201 | 139,800 | 760,965 |
| 2019-08-05 | 5.55 | 5.49 | 5.56 | 5.46 | +0.18% | 168 | 290,800 | 1,608,810 |
| 2019-08-02 | 5.56 | 5.48 | 5.62 | 5.45 | -0.72% | 486 | 316,500 | 1,737,929 |
| 2019-08-01 | 5.56 | 5.52 | 5.63 | 5.51 | -0.72% | 362 | 254,700 | 1,413,205 |
| 2019-07-31 | 5.59 | 5.56 | 5.75 | 5.56 | -1.07% | 411 | 699,300 | 3,947,121 |
| 2019-07-30 | 5.7 | 5.62 | 5.78 | 5.58 | -0.71% | 257 | 124,700 | 705,404 |
| 2019-07-29 | 5.8 | 5.66 | 5.86 | 5.5 | -1.74% | 446 | 1,058,100 | 6,001,351 |
| 2019-07-26 | 5.75 | 5.76 | 5.83 | 5.68 | +0.70% | 446 | 788,100 | 4,543,147 |
| 2019-07-25 | 5.83 | 5.72 | 5.91 | 5.71 | -2.05% | 692 | 299,500 | 1,736,509 |
| 2019-07-24 | 5.91 | 5.84 | 5.91 | 5.83 | -0.85% | 167 | 88,200 | 518,144 |
| 2019-07-23 | 5.9 | 5.89 | 6.05 | 5.89 | 0.00% | 68 | 47,700 | 283,119 |
| 2019-07-22 | 5.97 | 5.89 | 5.99 | 5.89 | -1.34% | 48 | 37,400 | 221,467 |
| 2019-07-19 | 5.91 | 5.97 | 6.05 | 5.87 | +0.67% | 401 | 319,900 | 1,909,490 |
| 2019-07-18 | 5.89 | 5.93 | 6 | 5.8 | +1.37% | 169 | 73,700 | 435,290 |
| 2019-07-17 | 5.84 | 5.85 | 6.02 | 5.8 | -1.85% | 185 | 98,300 | 580,115 |
| 2019-07-16 | 5.9 | 5.96 | 5.97 | 5.83 | +1.19% | 112 | 54,500 | 321,043 |
| 2019-07-15 | 5.8 | 5.89 | 6.01 | 5.69 | +2.26% | 274 | 306,600 | 1,804,232 |
| 2019-07-12 | 5.89 | 5.76 | 5.9 | 5.54 | -2.04% | 792 | 778,700 | 4,409,953 |
| 2019-07-11 | 5.98 | 5.88 | 5.98 | 5.83 | +0.17% | 88 | 48,400 | 284,052 |
| 2019-07-10 | 5.9 | 5.87 | 5.95 | 5.84 | -0.51% | 95 | 43,100 | 253,323 |
| 2019-07-09 | 5.84 | 5.9 | 6.1 | 5.82 | +0.34% | 371 | 221,400 | 1,306,278 |
| 2019-07-08 | 5.89 | 5.88 | 5.94 | 5.83 | +0.51% | 247 | 98,600 | 579,152 |
| 2019-07-05 | 5.82 | 5.85 | 5.93 | 5.82 | -0.85% | 283 | 115,700 | 678,428 |
| 2019-07-04 | 5.96 | 5.9 | 5.96 | 5.85 | 0.00% | 66 | 23,800 | 140,537 |
| 2019-07-03 | 6.1 | 5.9 | 6.14 | 5.8 | -2.80% | 349 | 280,400 | 1,650,558 |
| 2019-07-02 | 6.1 | 6.07 | 6.2 | 6.07 | -0.65% | 93 | 46,300 | 283,277 |
| 2019-07-01 | 6.19 | 6.11 | 6.19 | 6.06 | -0.97% | 143 | 206,100 | 1,265,315 |
| 2019-06-28 | 6.2 | 6.17 | 6.2 | 6.14 | 0.00% | 27 | 21,000 | 129,237 |
| 2019-06-27 | 6.17 | 6.17 | 6.21 | 6.12 | 0.00% | 125 | 92,000 | 566,495 |
| 2019-06-26 | 6.18 | 6.17 | 6.25 | 6.1 | +0.16% | 215 | 146,100 | 902,418 |
| 2019-06-25 | 6.47 | 6.16 | 6.51 | 6 | -5.23% | 464 | 410,200 | 2,551,642 |
| 2019-06-24 | 6.55 | 6.5 | 6.56 | 6.49 | +0.31% | 61 | 21,300 | 138,868 |
| 2019-06-21 | 6.43 | 6.48 | 6.76 | 6.31 | -3.57% | 136 | 143,900 | 948,995 |
| 2019-06-20 | 6.82 | 6.72 | 6.85 | 6.39 | -1.32% | 117 | 71,800 | 481,699 |
| 2019-06-19 | 6.67 | 6.81 | 6.86 | 6.55 | +2.10% | 90 | 104,200 | 706,392 |
| 2019-06-18 | 6.67 | 6.67 | 6.73 | 6.66 | +0.15% | 31 | 84,100 | 562,190 |
| 2019-06-17 | 6.39 | 6.66 | 6.89 | 6.38 | +3.26% | 179 | 131,500 | 879,373 |
| 2019-06-14 | 6.4 | 6.45 | 6.45 | 6.32 | +0.62% | 32 | 20,200 | 129,059 |
| 2019-06-13 | 6.41 | 6.41 | 6.52 | 6.36 | +0.16% | 77 | 90,000 | 583,284 |
| 2019-06-11 | 6.35 | 6.4 | 6.43 | 6.35 | +0.63% | 40 | 19,500 | 124,789 |
| 2019-06-10 | 6.5 | 6.36 | 6.51 | 6.31 | -1.40% | 74 | 26,800 | 170,538 |
| 2019-06-07 | 6.4 | 6.45 | 6.52 | 6.34 | +0.78% | 47 | 19,300 | 124,386 |
| 2019-06-06 | 6.35 | 6.4 | 6.42 | 6.31 | +1.27% | 39 | 43,900 | 280,629 |
| 2019-06-05 | 6.37 | 6.32 | 6.38 | 6.29 | -0.94% | 62 | 23,000 | 145,528 |
| 2019-06-04 | 6.39 | 6.38 | 6.43 | 6.26 | +0.31% | 70 | 86,000 | 545,774 |
| 2019-06-03 | 6.4 | 6.36 | 6.43 | 6.27 | +1.11% | 60 | 82,800 | 524,671 |
| 2019-05-31 | 6.4 | 6.29 | 6.4 | 6.28 | -0.16% | 28 | 11,200 | 70,804 |
| 2019-05-30 | 6.4 | 6.3 | 6.4 | 6.3 | -1.41% | 23 | 11,300 | 71,638 |
| 2019-05-29 | 6.39 | 6.39 | 6.39 | 6.22 | +0.95% | 35 | 34,900 | 220,587 |
| 2019-05-28 | 6.39 | 6.33 | 6.39 | 6.21 | +1.28% | 41 | 31,100 | 195,273 |
| 2019-05-27 | 6.37 | 6.25 | 6.43 | 6.2 | 0.00% | 54 | 66,800 | 418,862 |
| 2019-05-24 | 6.5 | 6.25 | 6.5 | 6.25 | -3.85% | 112 | 121,000 | 763,036 |
| 2019-05-23 | 6.44 | 6.5 | 6.75 | 6.24 | +3.01% | 234 | 125,500 | 817,024 |
| 2019-05-22 | 6.45 | 6.31 | 6.5 | 6.21 | -2.32% | 53 | 36,400 | 233,592 |
| 2019-05-21 | 6.26 | 6.46 | 6.5 | 6.17 | +3.69% | 104 | 105,500 | 666,146 |
| 2019-05-20 | 6.29 | 6.23 | 6.29 | 6.17 | -0.64% | 34 | 23,700 | 146,986 |
| 2019-05-17 | 5.94 | 6.27 | 6.29 | 5.94 | +0.16% | 40 | 59,700 | 371,336 |
| 2019-05-16 | 6.15 | 6.26 | 6.3 | 6.07 | +1.95% | 67 | 64,700 | 403,684 |
| 2019-05-15 | 6 | 6.14 | 6.18 | 5.91 | +2.68% | 79 | 58,400 | 354,747 |
| 2019-05-14 | 6.17 | 5.98 | 6.18 | 5.83 | -2.61% | 177 | 283,300 | 1,686,778 |
| 2019-05-13 | 6.23 | 6.14 | 6.25 | 6.11 | -3.46% | 82 | 84,100 | 518,819 |
| 2019-05-10 | 6.22 | 6.36 | 6.44 | 6.17 | +1.60% | 32 | 8,400 | 52,562 |
| 2019-05-08 | 6.2 | 6.26 | 6.34 | 6.12 | +2.12% | 69 | 69,300 | 431,286 |
| 2019-05-07 | 6.12 | 6.13 | 6.37 | 6.09 | -2.39% | 51 | 24,000 | 147,102 |
| 2019-05-06 | 6.38 | 6.28 | 6.38 | 5.96 | -2.48% | 340 | 437,600 | 2,665,257 |
| 2019-05-03 | 6.37 | 6.44 | 6.48 | 6.21 | +1.10% | 180 | 132,100 | 844,195 |
| 2019-05-02 | 6.24 | 6.37 | 6.37 | 6.07 | +3.92% | 178 | 99,500 | 623,532 |
| 2019-04-30 | 6.385 | 6.13 | 6.615 | 6 | -7.05% | 381 | 364,600 | 2,271,865 |
| 2019-04-29 | 6.65 | 6.595 | 6.725 | 6.535 | -1.49% | 63 | 69,800 | 465,343 |
| 2019-04-26 | 6.78 | 6.695 | 6.78 | 6.565 | +0.37% | 44 | 20,700 | 136,991 |
| 2019-04-25 | 6.8 | 6.67 | 6.8 | 6.62 | -1.69% | 65 | 23,200 | 154,843 |
| 2019-04-24 | 6.785 | 6.785 | 6.93 | 6.6 | +0.30% | 106 | 59,900 | 406,568 |
| 2019-04-23 | 6.835 | 6.765 | 6.84 | 6.655 | -0.66% | 24 | 10,400 | 70,568 |
| 2019-04-22 | 6.76 | 6.81 | 6.97 | 6.76 | +1.19% | 72 | 54,600 | 372,791 |
| 2019-04-19 | 6.73 | 6.73 | 6.73 | 6.69 | 0.00% | 17 | 4,500 | 30,252 |
| 2019-04-18 | 6.805 | 6.73 | 6.845 | 6.66 | -1.68% | 88 | 43,400 | 292,337 |
| 2019-04-17 | 6.855 | 6.845 | 6.91 | 6.8 | -0.07% | 44 | 18,400 | 125,550 |
| 2019-04-16 | 6.945 | 6.85 | 6.945 | 6.565 | -0.72% | 73 | 242,100 | 1,655,846 |
| 2019-04-15 | 6.86 | 6.9 | 7.075 | 6.86 | -0.43% | 89 | 48,900 | 337,766 |
| 2019-04-12 | 6.715 | 6.93 | 7.005 | 6.715 | +3.28% | 185 | 179,600 | 1,248,738 |
| 2019-04-11 | 6.37 | 6.71 | 6.71 | 6.37 | 0.00% | 85 | 76,300 | 508,732 |
| 2019-04-10 | 6.9 | 6.71 | 6.945 | 6.62 | -3.17% | 215 | 165,500 | 1,122,562 |
| 2019-04-09 | 6.92 | 6.93 | 7.005 | 6.9 | +0.14% | 36 | 79,600 | 551,261 |
| 2019-04-08 | 7.03 | 6.92 | 7.075 | 6.9 | -1.49% | 115 | 65,900 | 457,420 |
| 2019-04-05 | 6.935 | 7.025 | 7.06 | 6.905 | +1.89% | 92 | 60,600 | 425,216 |
| 2019-04-04 | 6.81 | 6.895 | 7.275 | 6.8 | +1.32% | 451 | 774,000 | 5,397,473 |
| 2019-04-03 | 6.69 | 6.805 | 6.85 | 6.66 | +3.11% | 248 | 291,600 | 1,971,905 |
| 2019-04-02 | 6.455 | 6.6 | 6.69 | 6.42 | +0.92% | 103 | 158,500 | 1,032,751 |
| 2019-04-01 | 6.71 | 6.54 | 6.83 | 6.33 | +0.85% | 269 | 481,600 | 3,148,242 |
| 2019-03-29 | 6.4 | 6.485 | 6.87 | 6.1 | +3.43% | 619 | 806,300 | 5,176,709 |
| 2019-03-28 | 5.5 | 6.27 | 6.5 | 5.5 | +14.21% | 1303 | 1,876,700 | 11,436,802 |
| 2019-03-27 | 5.54 | 5.49 | 5.56 | 5.465 | -0.63% | 39 | 44,400 | 245,891 |
| 2019-03-26 | 5.355 | 5.525 | 5.545 | 5.355 | +0.45% | 26 | 21,500 | 117,720 |
| 2019-03-25 | 5.35 | 5.5 | 5.55 | 5.335 | -0.36% | 87 | 293,000 | 1,613,485 |
| 2019-03-22 | 5.415 | 5.52 | 5.525 | 5.415 | +0.73% | 42 | 134,100 | 737,555 |
| 2019-03-21 | 5.44 | 5.48 | 5.535 | 5.44 | -0.99% | 18 | 118,100 | 647,202 |
| 2019-03-20 | 5.535 | 5.535 | 5.55 | 5.415 | +1.93% | 129 | 354,400 | 1,954,473 |
| 2019-03-19 | 5.525 | 5.43 | 5.525 | 5.39 | -0.55% | 21 | 30,300 | 165,106 |
| 2019-03-18 | 5.375 | 5.46 | 5.5 | 5.22 | +0.83% | 41 | 24,300 | 130,862 |
| 2019-03-15 | 5.5 | 5.415 | 5.53 | 5.37 | -1.55% | 48 | 38,800 | 210,151 |
| 2019-03-14 | 5.535 | 5.5 | 5.54 | 5.405 | -0.72% | 41 | 18,000 | 98,648 |
| 2019-03-13 | 5.52 | 5.54 | 5.54 | 5.41 | +1.37% | 61 | 110,600 | 606,383 |
| 2019-03-12 | 5.22 | 5.465 | 5.47 | 5.16 | +3.21% | 107 | 241,700 | 1,282,231 |
| 2019-03-11 | 5.36 | 5.295 | 5.46 | 5.29 | -1.94% | 45 | 57,600 | 306,190 |
| 2019-03-07 | 5.45 | 5.4 | 5.535 | 5.35 | -0.92% | 125 | 166,400 | 911,601 |
| 2019-03-06 | 4.965 | 5.45 | 5.45 | 4.965 | +9.00% | 228 | 734,600 | 3,742,624 |
| 2019-03-05 | 4.93 | 5 | 5.06 | 4.915 | +1.73% | 71 | 155,900 | 777,087 |
| 2019-03-04 | 5.06 | 4.915 | 5.065 | 4.915 | -1.70% | 67 | 56,600 | 281,279 |
| 2019-03-01 | 5.065 | 5 | 5.085 | 4.97 | -1.28% | 61 | 462,500 | 2,317,521 |
| 2019-02-28 | 5.04 | 5.065 | 5.09 | 4.89 | +1.00% | 104 | 180,100 | 898,241 |
| 2019-02-27 | 5.08 | 5.015 | 5.085 | 4.935 | -1.28% | 102 | 91,200 | 456,326 |
| 2019-02-26 | 5 | 5.08 | 5.145 | 5 | +1.60% | 78 | 127,700 | 647,166 |
| 2019-02-25 | 5 | 5 | 5.06 | 4.925 | -0.70% | 85 | 156,000 | 779,851 |
| 2019-02-22 | 5.09 | 5.035 | 5.09 | 4.91 | +0.20% | 102 | 143,800 | 717,598 |
| 2019-02-21 | 5.24 | 5.025 | 5.3 | 4.995 | -4.10% | 170 | 218,200 | 1,105,898 |
| 2019-02-20 | 5.22 | 5.24 | 5.27 | 5.06 | +0.87% | 132 | 212,600 | 1,100,722 |
| 2019-02-19 | 5.57 | 5.195 | 5.585 | 5.07 | -6.73% | 144 | 372,500 | 1,951,535 |
| 2019-02-18 | 5.485 | 5.57 | 5.57 | 5.39 | +1.09% | 61 | 539,200 | 2,958,343 |
| 2019-02-15 | 5.63 | 5.51 | 5.65 | 5.51 | -2.30% | 19 | 14,300 | 79,691 |
| 2019-02-14 | 5.53 | 5.64 | 5.695 | 5.515 | +0.53% | 34 | 158,000 | 874,515 |
| 2019-02-13 | 5.495 | 5.61 | 5.8 | 5.485 | +0.72% | 94 | 256,400 | 1,461,715 |
| 2019-02-12 | 5.44 | 5.57 | 5.655 | 5.31 | +4.90% | 64 | 131,200 | 724,351 |
| 2019-02-11 | 5.295 | 5.31 | 5.395 | 5.295 | -0.65% | 17 | 19,600 | 104,337 |
| 2019-02-08 | 5.36 | 5.345 | 5.435 | 5.3 | -0.83% | 47 | 70,300 | 374,872 |
| 2019-02-07 | 5.415 | 5.39 | 5.49 | 5.375 | -1.28% | 71 | 49,600 | 268,743 |
| 2019-02-06 | 5.6 | 5.46 | 5.6 | 5.425 | -2.33% | 54 | 47,000 | 256,870 |
| 2019-02-05 | 5.505 | 5.59 | 5.59 | 5.5 | 0.00% | 23 | 28,900 | 161,163 |
| 2019-02-04 | 5.41 | 5.59 | 5.61 | 5.41 | +2.19% | 36 | 64,200 | 358,785 |
| 2019-02-01 | 5.495 | 5.47 | 5.55 | 5.42 | -0.45% | 35 | 27,800 | 152,151 |
| 2019-01-31 | 5.7 | 5.495 | 5.7 | 5.425 | -3.43% | 57 | 121,600 | 674,203 |
| 2019-01-30 | 5.65 | 5.69 | 5.77 | 5.65 | +0.18% | 32 | 46,300 | 264,851 |
| 2019-01-29 | 5.655 | 5.68 | 5.93 | 5.62 | +1.07% | 29 | 35,500 | 204,459 |
| 2019-01-28 | 5.7 | 5.62 | 5.7 | 5.61 | -1.66% | 43 | 62,900 | 354,417 |
| 2019-01-25 | 5.505 | 5.715 | 5.77 | 5.5 | +4.10% | 73 | 210,900 | 1,206,510 |
| 2019-01-24 | 5.41 | 5.49 | 5.61 | 5.4 | -1.44% | 43 | 92,900 | 516,840 |
| 2019-01-23 | 5.69 | 5.57 | 5.69 | 5.49 | +1.46% | 49 | 39,300 | 218,965 |
| 2019-01-22 | 5.28 | 5.49 | 5.68 | 5.28 | +1.48% | 51 | 114,300 | 633,969 |
| 2019-01-21 | 5.395 | 5.41 | 5.485 | 5.225 | +1.41% | 74 | 98,300 | 530,844 |
| 2019-01-18 | 5.46 | 5.335 | 5.5 | 5.27 | -1.84% | 42 | 69,200 | 371,915 |
| 2019-01-17 | 5.46 | 5.435 | 5.925 | 5.35 | +0.46% | 52 | 64,700 | 355,600 |
| 2019-01-16 | 5.15 | 5.41 | 5.45 | 5.1 | +4.14% | 76 | 95,300 | 503,250 |
| 2019-01-15 | 5.295 | 5.195 | 5.33 | 5.155 | -1.98% | 25 | 28,900 | 150,906 |
| 2019-01-14 | 5.165 | 5.3 | 5.35 | 5.165 | +1.83% | 49 | 88,000 | 464,353 |
| 2019-01-11 | 5.155 | 5.205 | 5.355 | 5.155 | +0.87% | 101 | 180,400 | 952,057 |
| 2019-01-10 | 4.915 | 5.16 | 5.18 | 4.91 | +3.10% | 67 | 68,900 | 349,807 |
| 2019-01-09 | 5.035 | 5.005 | 5.035 | 4.92 | +0.20% | 39 | 39,500 | 196,510 |
| 2019-01-08 | 4.635 | 4.995 | 5.035 | 4.635 | +4.39% | 77 | 126,700 | 625,422 |
| 2019-01-04 | 4.79 | 4.785 | 4.795 | 4.7 | -0.10% | 24 | 9,100 | 43,519 |
| 2019-01-03 | 4.76 | 4.79 | 4.79 | 4.695 | 0.00% | 21 | 6,300 | 29,831 |