Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 6.06 | 6.07 | 6.08 | 5.99 | +0.66% | 51 | 1,232,000 | 7,470,060 |
| 2019-12-27 | 5.92 | 6.03 | 6.04 | 5.9 | +0.50% | 58 | 175,000 | 1,042,430 |
| 2019-12-26 | 5.89 | 6 | 6.02 | 5.88 | +1.52% | 87 | 173,000 | 1,031,010 |
| 2019-12-25 | 5.91 | 5.91 | 5.92 | 5.91 | 0.00% | 6 | 9,000 | 53,210 |
| 2019-12-24 | 5.86 | 5.91 | 5.92 | 5.86 | +0.85% | 31 | 39,000 | 229,640 |
| 2019-12-23 | 5.88 | 5.86 | 5.9 | 5.86 | -0.51% | 28 | 38,000 | 223,130 |
| 2019-12-20 | 5.92 | 5.89 | 5.93 | 5.87 | -0.67% | 21 | 48,000 | 283,490 |
| 2019-12-19 | 5.86 | 5.93 | 5.93 | 5.86 | +0.51% | 13 | 18,000 | 106,350 |
| 2019-12-18 | 5.89 | 5.9 | 5.94 | 5.85 | -0.34% | 73 | 141,000 | 828,790 |
| 2019-12-17 | 5.94 | 5.92 | 5.95 | 5.91 | +0.68% | 22 | 29,000 | 171,980 |
| 2019-12-16 | 5.94 | 5.88 | 5.94 | 5.87 | -0.34% | 25 | 40,000 | 236,140 |
| 2019-12-13 | 5.95 | 5.9 | 5.95 | 5.87 | -0.51% | 35 | 65,000 | 384,180 |
| 2019-12-12 | 5.89 | 5.93 | 5.93 | 5.89 | +0.51% | 28 | 51,000 | 301,900 |
| 2019-12-11 | 5.86 | 5.9 | 5.9 | 5.86 | +0.51% | 27 | 41,000 | 241,290 |
| 2019-12-10 | 5.94 | 5.87 | 5.96 | 5.87 | -1.18% | 52 | 97,000 | 574,430 |
| 2019-12-09 | 5.91 | 5.94 | 5.94 | 5.83 | -1.00% | 124 | 259,000 | 1,526,080 |
| 2019-12-06 | 5.98 | 6 | 6.09 | 5.98 | -1.32% | 102 | 197,000 | 1,187,290 |
| 2019-12-05 | 6.41 | 6.08 | 6.41 | 6.04 | +0.50% | 54 | 100,000 | 607,610 |
| 2019-12-04 | 6 | 6.05 | 6.06 | 6 | +0.83% | 20 | 43,000 | 259,940 |
| 2019-12-03 | 6.03 | 6 | 6.04 | 5.98 | -0.66% | 28 | 121,000 | 728,880 |
| 2019-12-02 | 5.96 | 6.04 | 6.05 | 5.96 | +1.34% | 42 | 78,000 | 469,340 |
| 2019-11-29 | 5.97 | 5.96 | 6.01 | 5.95 | -0.50% | 40 | 51,000 | 304,540 |
| 2019-11-28 | 5.99 | 5.99 | 5.99 | 5.98 | +0.17% | 17 | 28,000 | 167,570 |
| 2019-11-27 | 5.96 | 5.98 | 5.99 | 5.95 | +0.67% | 31 | 43,000 | 257,040 |
| 2019-11-26 | 5.94 | 5.94 | 5.97 | 5.93 | -0.50% | 24 | 30,000 | 178,620 |
| 2019-11-25 | 6 | 5.97 | 6 | 5.93 | 0.00% | 25 | 31,000 | 184,580 |
| 2019-11-22 | 5.94 | 5.97 | 5.98 | 5.94 | 0.00% | 18 | 40,000 | 238,680 |
| 2019-11-21 | 6 | 5.97 | 6 | 5.92 | 0.00% | 50 | 136,000 | 808,450 |
| 2019-11-20 | 5.9 | 5.97 | 5.98 | 5.9 | 0.00% | 18 | 21,000 | 125,280 |
| 2019-11-19 | 6 | 5.97 | 6.02 | 5.95 | -0.33% | 31 | 48,000 | 287,080 |
| 2019-11-18 | 6.02 | 5.99 | 6.02 | 5.96 | +0.50% | 18 | 32,000 | 191,430 |
| 2019-11-15 | 5.98 | 5.96 | 5.99 | 5.95 | 0.00% | 14 | 37,000 | 220,870 |
| 2019-11-14 | 5.99 | 5.96 | 6 | 5.94 | -0.50% | 17 | 21,000 | 125,350 |
| 2019-11-13 | 5.98 | 5.99 | 5.99 | 5.9 | +0.34% | 29 | 37,000 | 220,530 |
| 2019-11-12 | 5.9 | 5.97 | 5.98 | 5.88 | +1.02% | 49 | 101,000 | 600,530 |
| 2019-11-11 | 5.97 | 5.91 | 5.97 | 5.86 | -0.34% | 86 | 173,000 | 1,019,440 |
| 2019-11-08 | 5.97 | 5.93 | 5.98 | 5.9 | -0.67% | 98 | 247,000 | 1,464,190 |
| 2019-11-07 | 5.97 | 5.97 | 6 | 5.97 | -0.17% | 20 | 34,000 | 203,280 |
| 2019-11-06 | 6 | 5.98 | 6.03 | 5.96 | +0.34% | 40 | 98,000 | 587,920 |
| 2019-11-05 | 6.01 | 5.96 | 6.01 | 5.92 | +0.17% | 47 | 169,000 | 1,006,230 |
| 2019-11-01 | 5.99 | 5.95 | 6 | 5.95 | -0.67% | 27 | 57,000 | 339,860 |
| 2019-10-31 | 6.03 | 5.99 | 6.03 | 5.96 | -0.66% | 33 | 48,000 | 287,670 |
| 2019-10-30 | 6.04 | 6.03 | 6.04 | 5.95 | +0.50% | 19 | 52,000 | 311,710 |
| 2019-10-29 | 6.01 | 6 | 6.05 | 5.97 | -0.17% | 36 | 42,000 | 252,530 |
| 2019-10-28 | 6.05 | 6.01 | 6.1 | 6.01 | -0.66% | 26 | 44,000 | 266,110 |
| 2019-10-25 | 6.03 | 6.05 | 6.05 | 6 | +0.33% | 40 | 110,000 | 663,820 |
| 2019-10-24 | 6 | 6.03 | 6.05 | 5.98 | +0.84% | 32 | 87,000 | 523,170 |
| 2019-10-23 | 5.95 | 5.98 | 5.98 | 5.95 | +0.34% | 20 | 23,000 | 137,190 |
| 2019-10-22 | 5.91 | 5.96 | 5.97 | 5.91 | +0.68% | 7 | 7,000 | 41,660 |
| 2019-10-21 | 5.98 | 5.92 | 5.98 | 5.86 | -0.17% | 44 | 118,000 | 697,850 |
| 2019-10-18 | 5.95 | 5.93 | 5.97 | 5.93 | -0.34% | 7 | 24,000 | 143,000 |
| 2019-10-17 | 5.95 | 5.95 | 5.95 | 5.9 | +0.51% | 11 | 22,000 | 130,810 |
| 2019-10-16 | 5.9 | 5.92 | 5.93 | 5.88 | +0.34% | 10 | 10,000 | 59,110 |
| 2019-10-15 | 5.86 | 5.9 | 5.99 | 5.82 | -0.17% | 41 | 48,000 | 282,010 |
| 2019-10-14 | 6.01 | 5.91 | 6.01 | 5.88 | -0.34% | 19 | 34,000 | 201,210 |
| 2019-10-11 | 5.81 | 5.93 | 5.98 | 5.81 | +1.19% | 38 | 52,000 | 307,770 |
| 2019-10-10 | 5.83 | 5.86 | 6 | 5.83 | -1.01% | 62 | 170,000 | 1,000,640 |
| 2019-10-09 | 5.89 | 5.92 | 6.03 | 5.89 | -0.50% | 33 | 47,000 | 280,510 |
| 2019-10-08 | 5.99 | 5.95 | 6 | 5.91 | -0.67% | 27 | 46,000 | 273,370 |
| 2019-10-07 | 6.07 | 5.99 | 6.07 | 5.98 | -0.17% | 13 | 14,000 | 84,130 |
| 2019-10-04 | 5.96 | 6 | 6.03 | 5.96 | +0.67% | 32 | 49,000 | 293,940 |
| 2019-10-03 | 6.04 | 5.96 | 6.04 | 5.89 | -0.50% | 101 | 204,000 | 1,213,460 |
| 2019-10-02 | 6.09 | 5.99 | 6.15 | 5.93 | -1.64% | 179 | 307,000 | 1,852,770 |
| 2019-10-01 | 6.1 | 6.09 | 6.13 | 6.04 | -0.81% | 99 | 253,000 | 1,534,490 |
| 2019-09-30 | 6.18 | 6.14 | 6.19 | 6.1 | -0.65% | 55 | 104,000 | 640,060 |
| 2019-09-27 | 6.15 | 6.18 | 6.19 | 6.05 | +0.16% | 43 | 89,000 | 543,100 |
| 2019-09-26 | 6.16 | 6.17 | 6.25 | 6.05 | -2.37% | 82 | 250,000 | 1,523,710 |
| 2019-09-25 | 6.39 | 6.32 | 6.39 | 6.25 | -0.78% | 10 | 16,000 | 100,880 |
| 2019-09-24 | 6.5 | 6.37 | 6.5 | 6.29 | -0.62% | 15 | 30,000 | 190,360 |
| 2019-09-23 | 6.2 | 6.41 | 6.5 | 6.06 | +3.39% | 139 | 303,000 | 1,888,120 |
| 2019-09-20 | 6.25 | 6.2 | 6.3 | 6.12 | +0.49% | 44 | 99,000 | 615,790 |
| 2019-09-19 | 6.14 | 6.17 | 6.26 | 6.14 | -0.32% | 17 | 25,000 | 154,770 |
| 2019-09-18 | 6.28 | 6.19 | 6.35 | 6.15 | -0.48% | 19 | 47,000 | 295,290 |
| 2019-09-17 | 6.21 | 6.22 | 6.3 | 6.21 | -0.80% | 9 | 12,000 | 75,030 |
| 2019-09-16 | 6.14 | 6.27 | 6.27 | 6.02 | +0.32% | 38 | 122,000 | 756,850 |
| 2019-09-13 | 6.24 | 6.25 | 6.25 | 6.21 | +0.48% | 16 | 43,000 | 268,570 |
| 2019-09-12 | 6.25 | 6.22 | 6.27 | 6.17 | -0.80% | 15 | 20,000 | 124,530 |
| 2019-09-11 | 6.31 | 6.27 | 6.31 | 6.09 | +0.97% | 66 | 157,000 | 969,880 |
| 2019-09-10 | 6.22 | 6.21 | 6.22 | 6.1 | +0.32% | 60 | 202,000 | 1,245,970 |
| 2019-09-09 | 6.19 | 6.19 | 6.24 | 6.18 | -0.80% | 14 | 33,000 | 204,730 |
| 2019-09-06 | 6.22 | 6.24 | 6.25 | 6.22 | +0.16% | 8 | 10,000 | 62,390 |
| 2019-09-05 | 6.17 | 6.23 | 6.23 | 6.17 | +0.48% | 2 | 2,000 | 12,400 |
| 2019-09-04 | 6.21 | 6.2 | 6.21 | 6.2 | 0.00% | 9 | 20,000 | 124,020 |
| 2019-09-03 | 6.22 | 6.2 | 6.22 | 6.16 | -0.80% | 16 | 32,000 | 198,440 |
| 2019-09-02 | 6.29 | 6.25 | 6.29 | 6.25 | 0.00% | 7 | 7,000 | 43,860 |
| 2019-08-30 | 6.25 | 6.25 | 6.29 | 6.25 | +0.81% | 13 | 29,000 | 181,410 |
| 2019-08-29 | 6.25 | 6.2 | 6.25 | 6.2 | 0.00% | 11 | 30,000 | 186,710 |
| 2019-08-28 | 6.24 | 6.2 | 6.24 | 6.19 | -0.64% | 8 | 14,000 | 86,880 |
| 2019-08-27 | 6.12 | 6.24 | 6.24 | 6.12 | -0.64% | 2 | 3,000 | 18,600 |
| 2019-08-26 | 6.49 | 6.28 | 6.49 | 6.19 | +1.95% | 12 | 18,000 | 112,640 |
| 2019-08-23 | 6.24 | 6.16 | 6.24 | 6.16 | -1.44% | 6 | 9,000 | 56,010 |
| 2019-08-22 | 6.32 | 6.25 | 6.32 | 6.24 | -0.64% | 8 | 13,000 | 81,400 |
| 2019-08-21 | 6.32 | 6.29 | 6.38 | 6.24 | -1.41% | 32 | 47,000 | 295,620 |
| 2019-08-20 | 6.62 | 6.38 | 6.72 | 6.37 | -3.33% | 33 | 61,000 | 393,200 |
| 2019-08-19 | 6.17 | 6.6 | 6.6 | 6.17 | +1.38% | 230 | 372,000 | 2,396,800 |
| 2019-08-16 | 6.01 | 6.51 | 6.58 | 6.01 | +6.72% | 128 | 240,000 | 1,526,860 |
| 2019-08-15 | 6.21 | 6.1 | 6.25 | 6.07 | -3.63% | 74 | 140,000 | 862,390 |
| 2019-08-14 | 6.34 | 6.33 | 6.43 | 6.25 | -0.16% | 93 | 170,000 | 1,074,240 |
| 2019-08-13 | 6.37 | 6.34 | 6.48 | 6.28 | +0.63% | 52 | 94,000 | 600,450 |
| 2019-08-12 | 6.34 | 6.3 | 6.39 | 6.29 | +0.64% | 45 | 106,000 | 673,780 |
| 2019-08-09 | 6.4 | 6.26 | 6.41 | 6.26 | -0.79% | 26 | 38,000 | 240,110 |
| 2019-08-08 | 6.3 | 6.31 | 6.35 | 6.25 | +1.12% | 16 | 35,000 | 220,700 |
| 2019-08-07 | 6.46 | 6.24 | 6.46 | 6.24 | -3.11% | 48 | 76,000 | 480,590 |
| 2019-08-06 | 6.31 | 6.44 | 6.44 | 6.27 | +1.90% | 24 | 37,000 | 236,070 |
| 2019-08-05 | 6.41 | 6.32 | 6.45 | 6.27 | +0.48% | 34 | 57,000 | 360,780 |
| 2019-08-02 | 6.45 | 6.29 | 6.45 | 6.29 | -1.72% | 41 | 69,000 | 438,120 |
| 2019-08-01 | 6.27 | 6.4 | 6.4 | 6.27 | +1.59% | 32 | 48,000 | 304,230 |
| 2019-07-31 | 6.25 | 6.3 | 6.35 | 6.25 | +1.61% | 20 | 40,000 | 250,800 |
| 2019-07-30 | 6.25 | 6.2 | 6.27 | 6.2 | -0.80% | 25 | 47,000 | 293,270 |
| 2019-07-29 | 6.32 | 6.25 | 6.32 | 6.19 | +0.64% | 38 | 76,000 | 473,560 |
| 2019-07-26 | 6.14 | 6.21 | 6.37 | 6.14 | +0.81% | 37 | 75,000 | 470,350 |
| 2019-07-25 | 6.19 | 6.16 | 6.22 | 6.16 | -0.48% | 14 | 19,000 | 117,760 |
| 2019-07-24 | 6.2 | 6.19 | 6.2 | 6.16 | 0.00% | 10 | 14,000 | 86,410 |
| 2019-07-23 | 6.16 | 6.19 | 6.2 | 6.13 | +1.14% | 39 | 104,000 | 641,460 |
| 2019-07-22 | 6.1 | 6.12 | 6.18 | 6.08 | +0.99% | 45 | 91,000 | 558,730 |
| 2019-07-19 | 6.22 | 6.06 | 6.22 | 5.97 | -0.66% | 89 | 192,000 | 1,160,710 |
| 2019-07-18 | 6.21 | 6.1 | 6.25 | 6 | -1.45% | 121 | 275,000 | 1,672,680 |
| 2019-07-17 | 6.5 | 6.19 | 6.5 | 6.14 | -1.43% | 62 | 91,000 | 564,830 |
| 2019-07-16 | 6.31 | 6.28 | 6.32 | 6.27 | -0.63% | 7 | 8,000 | 50,390 |
| 2019-07-15 | 6.25 | 6.32 | 6.38 | 6.25 | +0.32% | 26 | 30,000 | 189,240 |
| 2019-07-12 | 6.23 | 6.3 | 6.32 | 6.22 | -0.16% | 20 | 20,000 | 125,280 |
| 2019-07-11 | 6.27 | 6.31 | 6.35 | 6.24 | +0.32% | 30 | 103,000 | 647,950 |
| 2019-07-10 | 6.26 | 6.29 | 6.34 | 6.2 | +0.48% | 31 | 40,000 | 250,600 |
| 2019-07-09 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | 3 | 5,000 | 31,300 |
| 2019-07-08 | 6.17 | 6.3 | 6.43 | 6.14 | -0.79% | 77 | 130,000 | 816,250 |
| 2019-07-05 | 6.43 | 6.35 | 6.43 | 6.07 | -2.01% | 40 | 58,000 | 363,150 |
| 2019-07-04 | 6.42 | 6.48 | 6.5 | 6.42 | -0.31% | 27 | 34,000 | 220,310 |
| 2019-07-03 | 6.37 | 6.5 | 6.5 | 6.36 | +4.17% | 25 | 38,000 | 244,990 |
| 2019-07-02 | 6.2 | 6.24 | 6.46 | 6.2 | +0.16% | 19 | 36,000 | 224,450 |
| 2019-07-01 | 6.25 | 6.23 | 6.35 | 6.16 | -0.95% | 25 | 57,000 | 358,020 |
| 2019-06-28 | 6.18 | 6.29 | 6.3 | 6.1 | +2.11% | 31 | 45,000 | 281,210 |
| 2019-06-27 | 6.15 | 6.16 | 6.26 | 6.03 | +1.32% | 82 | 228,000 | 1,398,980 |
| 2019-06-26 | 6.08 | 6.08 | 6.13 | 6.03 | +1.00% | 18 | 50,000 | 305,320 |
| 2019-06-25 | 6 | 6.02 | 6.13 | 5.99 | -0.82% | 19 | 29,000 | 175,890 |
| 2019-06-24 | 6.1 | 6.07 | 6.1 | 5.98 | 0.00% | 11 | 37,000 | 222,710 |
| 2019-06-21 | 6.05 | 6.07 | 6.07 | 5.96 | +0.83% | 17 | 46,000 | 277,770 |
| 2019-06-20 | 6 | 6.02 | 6.07 | 5.98 | -0.50% | 9 | 14,000 | 84,310 |
| 2019-06-19 | 5.99 | 6.05 | 6.17 | 5.92 | -1.47% | 78 | 160,000 | 968,610 |
| 2019-06-18 | 6 | 6.14 | 6.14 | 6 | +1.32% | 20 | 40,000 | 243,350 |
| 2019-06-17 | 6.03 | 6.06 | 6.08 | 5.96 | 0.00% | 6 | 13,000 | 78,170 |
| 2019-06-14 | 5.99 | 6.06 | 6.06 | 5.92 | +1.17% | 7 | 7,000 | 41,990 |
| 2019-06-13 | 6.01 | 5.99 | 6.06 | 5.99 | -0.99% | 13 | 31,000 | 186,320 |
| 2019-06-11 | 6.08 | 6.05 | 6.12 | 6.02 | -0.17% | 30 | 34,000 | 206,330 |
| 2019-06-10 | 6.06 | 6.06 | 6.06 | 6.01 | +1.51% | 23 | 30,000 | 181,130 |
| 2019-06-07 | 5.93 | 5.97 | 6.05 | 5.93 | 0.00% | 39 | 59,000 | 354,020 |
| 2019-06-06 | 5.89 | 5.97 | 6.09 | 5.85 | -0.33% | 89 | 215,000 | 1,270,190 |
| 2019-06-05 | 5.95 | 5.99 | 6 | 5.95 | -0.17% | 17 | 24,000 | 143,020 |
| 2019-06-04 | 5.91 | 6 | 6.02 | 5.9 | +0.84% | 39 | 51,000 | 304,050 |
| 2019-06-03 | 6.15 | 5.95 | 6.15 | 5.82 | -4.03% | 155 | 325,000 | 1,944,240 |
| 2019-05-31 | 6.22 | 6.2 | 6.22 | 6.15 | -0.16% | 9 | 9,000 | 55,730 |
| 2019-05-30 | 6.05 | 6.21 | 6.21 | 6.05 | +1.64% | 15 | 17,000 | 104,970 |
| 2019-05-29 | 6.15 | 6.11 | 6.2 | 6.05 | -1.29% | 27 | 33,000 | 201,820 |
| 2019-05-28 | 6.14 | 6.19 | 6.21 | 6.14 | -0.16% | 22 | 24,000 | 148,400 |
| 2019-05-27 | 6.1 | 6.2 | 6.21 | 6.1 | -0.16% | 27 | 31,000 | 191,050 |
| 2019-05-24 | 6.13 | 6.21 | 6.21 | 6.05 | +2.48% | 36 | 71,000 | 437,430 |
| 2019-05-23 | 6.04 | 6.06 | 6.13 | 6.04 | -0.82% | 10 | 11,000 | 67,120 |
| 2019-05-22 | 6.01 | 6.11 | 6.11 | 6 | +0.16% | 9 | 11,000 | 66,830 |
| 2019-05-21 | 6.12 | 6.1 | 6.21 | 6 | -0.97% | 117 | 208,000 | 1,260,060 |
| 2019-05-20 | 6.16 | 6.16 | 6.21 | 6.1 | -1.44% | 37 | 46,000 | 282,380 |
| 2019-05-17 | 6.25 | 6.25 | 6.25 | 6.25 | +0.64% | 6 | 7,000 | 43,750 |
| 2019-05-16 | 6.12 | 6.21 | 6.36 | 6.12 | +0.49% | 19 | 20,000 | 125,110 |
| 2019-05-15 | 6.31 | 6.18 | 6.31 | 6.14 | -2.37% | 22 | 29,000 | 181,160 |
| 2019-05-14 | 6.39 | 6.33 | 6.44 | 6.25 | 0.00% | 24 | 38,000 | 241,280 |
| 2019-05-13 | 6.33 | 6.33 | 6.49 | 6.27 | +3.77% | 58 | 86,000 | 550,560 |
| 2019-05-10 | 6.15 | 6.1 | 6.2 | 6.1 | -0.81% | 26 | 30,000 | 183,470 |
| 2019-05-08 | 6.2 | 6.15 | 6.2 | 6.1 | -0.81% | 14 | 15,000 | 92,070 |
| 2019-05-07 | 6.16 | 6.2 | 6.24 | 6.1 | -0.32% | 45 | 67,000 | 412,510 |
| 2019-05-06 | 6.31 | 6.22 | 6.31 | 6.22 | -1.58% | 25 | 40,000 | 251,030 |
| 2019-05-03 | 6.33 | 6.32 | 6.34 | 6.2 | +0.16% | 26 | 35,000 | 219,140 |
| 2019-05-02 | 6.19 | 6.31 | 6.32 | 6.11 | +0.48% | 21 | 35,000 | 219,910 |
| 2019-04-30 | 6.82 | 6.28 | 6.82 | 6 | -6.27% | 229 | 545,000 | 3,356,660 |
| 2019-04-29 | 6.82 | 6.7 | 6.82 | 6.68 | -0.30% | 6 | 9,000 | 60,400 |
| 2019-04-26 | 6.8 | 6.72 | 6.8 | 6.64 | +1.20% | 28 | 47,000 | 316,580 |
| 2019-04-25 | 6.8 | 6.64 | 6.84 | 6.64 | -0.90% | 5 | 19,000 | 129,540 |
| 2019-04-24 | 6.68 | 6.7 | 6.7 | 6.54 | +1.21% | 14 | 19,000 | 126,700 |
| 2019-04-23 | 6.7 | 6.62 | 6.82 | 6.6 | +0.61% | 24 | 30,000 | 200,300 |
| 2019-04-22 | 6.42 | 6.58 | 6.62 | 6.42 | +1.23% | 15 | 18,000 | 117,960 |
| 2019-04-19 | 6.58 | 6.5 | 6.64 | 6.5 | -1.52% | 3 | 4,000 | 26,360 |
| 2019-04-18 | 6.56 | 6.6 | 6.6 | 6.56 | +0.92% | 4 | 5,000 | 32,900 |
| 2019-04-17 | 6.62 | 6.54 | 6.62 | 6.54 | -0.30% | 7 | 7,000 | 46,140 |
| 2019-04-16 | 6.66 | 6.56 | 6.78 | 6.3 | +5.13% | 54 | 67,000 | 433,720 |
| 2019-04-15 | 6.66 | 6.24 | 6.66 | 6.24 | -6.87% | 41 | 60,000 | 389,700 |
| 2019-04-12 | 6.66 | 6.7 | 6.74 | 6.66 | -0.59% | 9 | 9,000 | 60,260 |
| 2019-04-11 | 6.62 | 6.74 | 6.74 | 6.54 | +1.51% | 8 | 11,000 | 73,460 |
| 2019-04-10 | 6.64 | 6.64 | 6.8 | 6.6 | -0.60% | 17 | 24,000 | 159,800 |
| 2019-04-09 | 6.74 | 6.68 | 6.74 | 6.64 | -1.47% | 14 | 23,000 | 154,520 |
| 2019-04-08 | 6.82 | 6.78 | 6.82 | 6.7 | -0.29% | 12 | 26,000 | 175,440 |
| 2019-04-05 | 6.88 | 6.8 | 6.88 | 6.74 | -0.58% | 15 | 26,000 | 177,820 |
| 2019-04-04 | 6.88 | 6.84 | 6.9 | 6.76 | +2.09% | 18 | 27,000 | 184,140 |
| 2019-04-03 | 6.66 | 6.7 | 6.7 | 6.6 | +0.60% | 18 | 20,000 | 133,240 |
| 2019-04-02 | 6.68 | 6.66 | 6.68 | 6.66 | +0.30% | 3 | 3,000 | 20,020 |
| 2019-04-01 | 6.64 | 6.64 | 6.64 | 6.54 | 0.00% | 5 | 7,000 | 46,360 |
| 2019-03-29 | 6.56 | 6.64 | 6.64 | 6.54 | +0.91% | 9 | 17,000 | 112,540 |
| 2019-03-28 | 6.58 | 6.58 | 6.6 | 6.58 | +0.61% | 9 | 12,000 | 79,020 |
| 2019-03-27 | 6.66 | 6.54 | 6.7 | 6.54 | -2.68% | 23 | 39,000 | 258,060 |
| 2019-03-26 | 6.68 | 6.72 | 6.72 | 6.68 | +0.90% | 5 | 7,000 | 46,940 |
| 2019-03-25 | 6.76 | 6.66 | 6.76 | 6.66 | -1.77% | 33 | 47,000 | 314,660 |
| 2019-03-22 | 6.9 | 6.78 | 6.94 | 6.78 | 0.00% | 27 | 31,000 | 212,540 |
| 2019-03-21 | 6.7 | 6.78 | 6.8 | 6.7 | +1.19% | 33 | 48,000 | 324,060 |
| 2019-03-20 | 6.7 | 6.7 | 6.72 | 6.62 | 0.00% | 20 | 31,000 | 207,260 |
| 2019-03-19 | 6.62 | 6.7 | 6.72 | 6.62 | 0.00% | 21 | 33,000 | 219,960 |
| 2019-03-18 | 6.64 | 6.7 | 6.8 | 6.56 | -2.33% | 58 | 84,000 | 558,580 |
| 2019-03-15 | 6.6 | 6.86 | 6.86 | 6.52 | +1.78% | 44 | 79,000 | 527,700 |
| 2019-03-14 | 6.9 | 6.74 | 7 | 6.66 | -3.16% | 91 | 174,000 | 1,192,280 |
| 2019-03-13 | 7.2 | 6.96 | 7.2 | 6.86 | -2.25% | 104 | 288,000 | 2,019,060 |
| 2019-03-12 | 7.36 | 7.12 | 7.36 | 7.04 | -1.66% | 56 | 103,000 | 741,260 |
| 2019-03-11 | 7.5 | 7.24 | 7.5 | 7.22 | -1.63% | 59 | 106,000 | 777,940 |
| 2019-03-07 | 7.2 | 7.36 | 7.36 | 7.2 | 0.00% | 25 | 71,000 | 516,720 |
| 2019-03-06 | 7.18 | 7.36 | 7.36 | 7.18 | +3.08% | 42 | 121,000 | 881,840 |
| 2019-03-05 | 7.24 | 7.14 | 7.26 | 7.02 | -0.56% | 35 | 108,000 | 778,460 |
| 2019-03-04 | 7.1 | 7.18 | 7.26 | 6.86 | +4.36% | 82 | 168,000 | 1,186,240 |
| 2019-03-01 | 6.7 | 6.88 | 7.18 | 6.7 | -0.29% | 35 | 84,000 | 583,720 |
| 2019-02-28 | 6.84 | 6.9 | 6.9 | 6.76 | +0.29% | 22 | 34,000 | 233,220 |
| 2019-02-27 | 6.86 | 6.88 | 6.9 | 6.76 | +1.47% | 23 | 29,000 | 198,660 |
| 2019-02-26 | 6.88 | 6.78 | 6.88 | 6.78 | -0.29% | 10 | 21,000 | 143,760 |
| 2019-02-25 | 6.74 | 6.8 | 6.82 | 6.6 | +0.89% | 27 | 61,000 | 410,220 |
| 2019-02-22 | 6.72 | 6.74 | 6.74 | 6.64 | +1.81% | 14 | 25,000 | 167,600 |
| 2019-02-21 | 6.6 | 6.62 | 6.74 | 6.58 | -0.90% | 35 | 47,000 | 313,800 |
| 2019-02-20 | 6.94 | 6.68 | 7.02 | 6.68 | -3.75% | 33 | 67,000 | 460,440 |
| 2019-02-19 | 6.9 | 6.94 | 7 | 6.8 | +0.87% | 21 | 45,000 | 309,640 |
| 2019-02-18 | 7 | 6.88 | 7.04 | 6.8 | -1.15% | 29 | 71,000 | 490,260 |
| 2019-02-15 | 7.14 | 6.96 | 7.14 | 6.8 | +2.65% | 37 | 89,000 | 618,480 |
| 2019-02-14 | 6.72 | 6.78 | 6.8 | 6.56 | -1.45% | 12 | 16,000 | 107,280 |
| 2019-02-13 | 6.7 | 6.88 | 6.88 | 6.7 | +1.47% | 19 | 29,000 | 196,660 |
| 2019-02-12 | 6.78 | 6.78 | 6.84 | 6.74 | +0.30% | 18 | 51,000 | 345,560 |
| 2019-02-11 | 6.84 | 6.76 | 6.92 | 6.6 | +0.60% | 28 | 54,000 | 366,020 |
| 2019-02-08 | 6.72 | 6.72 | 6.76 | 6.7 | +0.60% | 20 | 34,000 | 228,840 |
| 2019-02-07 | 6.58 | 6.68 | 6.68 | 6.56 | +1.21% | 18 | 39,000 | 259,020 |
| 2019-02-06 | 6.68 | 6.6 | 6.8 | 6.56 | -1.20% | 35 | 112,000 | 744,040 |
| 2019-02-05 | 6.86 | 6.68 | 6.88 | 6.5 | -0.60% | 29 | 51,000 | 337,740 |
| 2019-02-04 | 6.48 | 6.72 | 6.72 | 6.46 | +1.82% | 17 | 31,000 | 203,300 |
| 2019-02-01 | 6.4 | 6.6 | 6.7 | 6.4 | -0.60% | 16 | 23,000 | 152,460 |
| 2019-01-31 | 6.48 | 6.64 | 6.74 | 6.48 | 0.00% | 9 | 10,000 | 65,940 |
| 2019-01-30 | 6.4 | 6.64 | 6.82 | 6.06 | +0.61% | 36 | 40,000 | 263,040 |
| 2019-01-29 | 6.48 | 6.6 | 6.74 | 6.24 | +0.30% | 16 | 19,000 | 124,860 |
| 2019-01-28 | 6.9 | 6.58 | 7 | 6.54 | -6.00% | 73 | 107,000 | 720,040 |
| 2019-01-25 | 6.46 | 7 | 7 | 6.44 | +7.03% | 82 | 225,000 | 1,544,740 |
| 2019-01-24 | 6.86 | 6.54 | 6.86 | 6.4 | -1.51% | 69 | 151,000 | 983,780 |
| 2019-01-23 | 6.2 | 6.64 | 7.96 | 6.18 | +4.08% | 858 | 1,701,000 | 12,379,360 |
| 2019-01-22 | 5.94 | 6.38 | 6.4 | 5.94 | +5.63% | 47 | 52,000 | 322,480 |
| 2019-01-21 | 6.38 | 6.04 | 6.46 | 6 | 0.00% | 16 | 20,000 | 122,720 |
| 2019-01-18 | 6.08 | 6.04 | 6.24 | 6.04 | +0.67% | 13 | 22,000 | 135,440 |
| 2019-01-17 | 6.02 | 6 | 6.02 | 6 | 0.00% | 9 | 19,000 | 114,160 |
| 2019-01-16 | 6.2 | 6 | 6.2 | 6 | -0.33% | 9 | 12,000 | 72,220 |
| 2019-01-15 | 6.32 | 6.02 | 6.32 | 6 | -0.66% | 7 | 11,000 | 66,820 |
| 2019-01-14 | 5.94 | 6.06 | 6.06 | 5.94 | -1.30% | 2 | 2,000 | 12,000 |
| 2019-01-11 | 6.02 | 6.14 | 6.4 | 5.94 | +1.66% | 34 | 53,000 | 331,640 |
| 2019-01-10 | 6.08 | 6.04 | 6.08 | 5.94 | +2.37% | 3 | 4,000 | 24,140 |
| 2019-01-09 | 5.84 | 5.9 | 6.14 | 5.84 | +0.68% | 9 | 9,000 | 53,520 |
| 2019-01-08 | 5.92 | 5.86 | 6 | 5.82 | -0.68% | 25 | 30,000 | 177,960 |
| 2019-01-04 | 5.86 | 5.9 | 6.1 | 5.86 | 0.00% | 11 | 34,000 | 204,000 |