Красноярскэнергосбыт
KRSB
22.16 ₽ -2.98% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3.67 | 3.73 | 3.74 | 3.65 | -0.53% | 7 | 31,000 | 114,070 |
| 2018-12-28 | 3.76 | 3.75 | 3.76 | 3.75 | +1.35% | 4 | 7,000 | 26,310 |
| 2018-12-27 | 3.78 | 3.7 | 3.78 | 3.7 | +2.78% | 2 | 2,000 | 7,480 |
| 2018-12-26 | 3.82 | 3.6 | 3.82 | 3.6 | -4.76% | 29 | 121,000 | 444,680 |
| 2018-12-25 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 1 | 9,000 | 34,020 |
| 2018-12-21 | 3.8 | 3.82 | 3.82 | 3.8 | +0.53% | 9 | 32,000 | 122,050 |
| 2018-12-20 | 3.8 | 3.8 | 3.8 | 3.8 | +2.70% | 1 | 2,000 | 7,600 |
| 2018-12-19 | 3.77 | 3.7 | 3.77 | 3.7 | -2.63% | 5 | 6,000 | 22,290 |
| 2018-12-17 | 3.8 | 3.8 | 3.8 | 3.8 | +2.70% | 5 | 10,000 | 38,000 |
| 2018-12-14 | 3.76 | 3.7 | 3.79 | 3.7 | -2.12% | 11 | 41,000 | 152,150 |
| 2018-12-13 | 3.78 | 3.78 | 3.78 | 3.78 | +0.53% | 1 | 1,000 | 3,780 |
| 2018-12-11 | 3.72 | 3.76 | 3.76 | 3.66 | -0.79% | 8 | 11,000 | 40,700 |
| 2018-12-10 | 3.8 | 3.79 | 3.8 | 3.79 | -0.26% | 4 | 9,000 | 34,170 |
| 2018-12-06 | 3.8 | 3.8 | 3.8 | 3.8 | 0.00% | 1 | 2,000 | 7,600 |
| 2018-12-05 | 3.8 | 3.8 | 3.8 | 3.8 | 0.00% | 1 | 1,000 | 3,800 |
| 2018-12-04 | 3.82 | 3.8 | 3.82 | 3.8 | -1.30% | 4 | 39,000 | 148,960 |
| 2018-12-03 | 3.89 | 3.85 | 3.9 | 3.73 | 0.00% | 8 | 13,000 | 50,050 |
| 2018-11-30 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 1 | 10,000 | 38,500 |
| 2018-11-29 | 3.87 | 3.87 | 3.87 | 3.87 | +2.38% | 1 | 1,000 | 3,870 |
| 2018-11-28 | 3.73 | 3.78 | 3.78 | 3.67 | -1.82% | 8 | 56,000 | 211,210 |
| 2018-11-27 | 3.86 | 3.85 | 3.86 | 3.85 | 0.00% | 4 | 11,000 | 42,360 |
| 2018-11-23 | 3.8 | 3.85 | 3.85 | 3.8 | +1.58% | 9 | 9,000 | 34,550 |
| 2018-11-22 | 3.78 | 3.79 | 3.8 | 3.78 | -2.82% | 3 | 12,000 | 45,390 |
| 2018-11-21 | 3.77 | 3.9 | 3.9 | 3.77 | +5.12% | 4 | 14,000 | 53,390 |
| 2018-11-20 | 3.9 | 3.71 | 3.9 | 3.71 | -2.37% | 13 | 67,000 | 258,120 |
| 2018-11-19 | 3.82 | 3.8 | 3.82 | 3.8 | +0.53% | 4 | 4,000 | 15,230 |
| 2018-11-16 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 1 | 1,000 | 3,780 |
| 2018-11-14 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 3 | 13,000 | 50,050 |
| 2018-11-13 | 3.92 | 3.92 | 3.93 | 3.9 | +1.82% | 5 | 7,000 | 27,430 |
| 2018-11-12 | 3.81 | 3.85 | 3.86 | 3.81 | 0.00% | 4 | 14,000 | 53,790 |
| 2018-11-09 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 1 | 3,000 | 11,550 |
| 2018-11-08 | 3.8 | 3.87 | 3.87 | 3.8 | +0.78% | 4 | 10,000 | 38,350 |
| 2018-11-07 | 3.84 | 3.84 | 3.84 | 3.84 | -2.78% | 1 | 2,000 | 7,680 |
| 2018-11-06 | 3.95 | 3.95 | 3.95 | 3.85 | +0.77% | 3 | 9,000 | 35,450 |
| 2018-11-02 | 3.9 | 3.92 | 3.95 | 3.9 | 0.00% | 5 | 18,000 | 70,840 |
| 2018-11-01 | 3.92 | 3.92 | 3.92 | 3.92 | +2.35% | 1 | 1,000 | 3,920 |
| 2018-10-31 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 1 | 1,000 | 3,830 |
| 2018-10-30 | 3.91 | 3.9 | 3.91 | 3.76 | +2.63% | 5 | 7,000 | 27,030 |
| 2018-10-29 | 3.97 | 3.8 | 4 | 3.62 | -8.87% | 77 | 173,000 | 658,090 |
| 2018-10-26 | 3.99 | 4.17 | 4.22 | 3.99 | +0.72% | 7 | 18,000 | 75,350 |
| 2018-10-25 | 4.14 | 4.14 | 4.14 | 4.14 | +0.98% | 2 | 2,000 | 8,280 |
| 2018-10-24 | 4.09 | 4.1 | 4.1 | 4.09 | +2.50% | 4 | 19,000 | 77,890 |
| 2018-10-23 | 4 | 4 | 4 | 3.87 | -0.25% | 4 | 21,000 | 82,270 |
| 2018-10-22 | 4.17 | 4.01 | 4.17 | 4.01 | -1.96% | 8 | 22,000 | 91,560 |
| 2018-10-19 | 4.08 | 4.09 | 4.09 | 4.08 | +2.51% | 2 | 2,000 | 8,170 |
| 2018-10-18 | 3.95 | 3.99 | 4 | 3.87 | -0.25% | 6 | 29,000 | 115,050 |
| 2018-10-17 | 4.01 | 4 | 4.01 | 4 | -2.20% | 6 | 15,000 | 60,010 |
| 2018-10-16 | 4.08 | 4.09 | 4.09 | 4.08 | +1.74% | 2 | 2,000 | 8,170 |
| 2018-10-15 | 4.03 | 4.02 | 4.03 | 4 | 0.00% | 8 | 125,000 | 502,270 |
| 2018-10-12 | 4.17 | 4.02 | 4.17 | 4.02 | -0.25% | 8 | 10,000 | 41,060 |
| 2018-10-11 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 5 | 6,000 | 24,180 |
| 2018-10-09 | 4.16 | 4.06 | 4.17 | 4.06 | -2.40% | 4 | 5,000 | 20,720 |
| 2018-10-08 | 4.03 | 4.16 | 4.16 | 4.03 | -0.24% | 2 | 2,000 | 8,190 |
| 2018-10-03 | 4.03 | 4.17 | 4.18 | 4.03 | -0.71% | 15 | 29,000 | 120,310 |
| 2018-10-02 | 4.22 | 4.2 | 4.22 | 4.2 | +2.44% | 2 | 3,000 | 12,640 |
| 2018-09-28 | 4.2 | 4.1 | 4.2 | 4.06 | +1.99% | 6 | 6,000 | 24,930 |
| 2018-09-27 | 4.24 | 4.02 | 4.24 | 4 | -4.29% | 7 | 16,000 | 65,970 |
| 2018-09-26 | 3.95 | 4.2 | 4.2 | 3.86 | +4.48% | 20 | 116,000 | 482,220 |
| 2018-09-25 | 4.02 | 4.02 | 4.02 | 3.86 | -1.95% | 19 | 32,000 | 127,060 |
| 2018-09-24 | 4.12 | 4.1 | 4.35 | 4.01 | 0.00% | 17 | 39,000 | 164,460 |
| 2018-09-21 | 4.15 | 4.1 | 4.2 | 4.01 | +0.24% | 21 | 84,000 | 344,900 |
| 2018-09-20 | 3.96 | 4.09 | 4.1 | 3.95 | +3.54% | 17 | 74,000 | 295,540 |
| 2018-09-19 | 3.82 | 3.95 | 3.95 | 3.82 | +3.67% | 14 | 126,000 | 484,890 |
| 2018-09-17 | 3.71 | 3.81 | 3.81 | 3.71 | -0.26% | 2 | 2,000 | 7,520 |
| 2018-09-14 | 3.82 | 3.82 | 3.82 | 3.8 | 0.00% | 4 | 9,000 | 34,360 |
| 2018-09-13 | 3.7 | 3.82 | 3.82 | 3.7 | +3.24% | 10 | 109,000 | 408,750 |
| 2018-09-12 | 3.73 | 3.7 | 3.74 | 3.69 | -1.33% | 7 | 24,000 | 89,400 |
| 2018-09-11 | 3.74 | 3.75 | 3.75 | 3.74 | +1.35% | 2 | 5,000 | 18,710 |
| 2018-09-10 | 3.75 | 3.7 | 3.79 | 3.7 | -1.33% | 7 | 31,000 | 115,650 |
| 2018-09-06 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 1 | 5,000 | 18,750 |
| 2018-09-05 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 1 | 1,000 | 3,750 |
| 2018-09-03 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 2 | 2,000 | 7,500 |
| 2018-08-31 | 3.75 | 3.75 | 3.75 | 3.75 | +1.35% | 6 | 9,000 | 33,750 |
| 2018-08-30 | 3.77 | 3.7 | 3.81 | 3.7 | -0.27% | 15 | 50,000 | 185,510 |
| 2018-08-29 | 3.71 | 3.71 | 3.71 | 3.71 | -2.11% | 1 | 1,000 | 3,710 |
| 2018-08-24 | 3.8 | 3.79 | 3.8 | 3.79 | -0.26% | 3 | 17,000 | 64,480 |
| 2018-08-22 | 3.8 | 3.8 | 3.8 | 3.8 | +2.15% | 2 | 3,000 | 11,400 |
| 2018-08-21 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 1 | 1,000 | 3,720 |
| 2018-08-20 | 3.63 | 3.76 | 3.86 | 3.6 | -4.33% | 16 | 42,000 | 155,180 |
| 2018-08-15 | 3.83 | 3.93 | 3.93 | 3.83 | +2.61% | 3 | 63,000 | 246,290 |
| 2018-08-14 | 3.79 | 3.83 | 3.83 | 3.79 | +0.79% | 2 | 2,000 | 7,620 |
| 2018-08-13 | 3.78 | 3.8 | 3.8 | 3.66 | +1.33% | 7 | 7,000 | 26,100 |
| 2018-08-10 | 3.85 | 3.75 | 3.87 | 3.75 | -2.34% | 7 | 25,000 | 94,310 |
| 2018-08-09 | 3.83 | 3.84 | 3.84 | 3.57 | 0.00% | 11 | 39,000 | 143,240 |
| 2018-08-08 | 3.87 | 3.84 | 3.87 | 3.84 | -1.29% | 5 | 8,000 | 30,870 |
| 2018-08-07 | 3.91 | 3.89 | 3.91 | 3.89 | -0.51% | 2 | 2,000 | 7,800 |
| 2018-08-03 | 3.86 | 3.91 | 3.91 | 3.86 | -0.76% | 14 | 57,000 | 222,350 |
| 2018-08-02 | 3.96 | 3.94 | 3.97 | 3.84 | -0.51% | 12 | 45,000 | 176,510 |
| 2018-08-01 | 3.9 | 3.96 | 3.96 | 3.9 | -0.25% | 2 | 7,000 | 27,540 |
| 2018-07-31 | 3.88 | 3.97 | 3.97 | 3.88 | -0.25% | 5 | 5,000 | 19,650 |
| 2018-07-30 | 3.89 | 3.98 | 3.98 | 3.89 | +4.46% | 9 | 32,000 | 127,000 |
| 2018-07-27 | 3.89 | 3.81 | 3.89 | 3.81 | -0.78% | 5 | 8,000 | 30,860 |
| 2018-07-26 | 3.75 | 3.84 | 3.85 | 3.75 | +2.13% | 4 | 54,000 | 203,440 |
| 2018-07-25 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 3 | 3,000 | 11,280 |
| 2018-07-24 | 3.71 | 3.77 | 3.77 | 3.71 | +1.34% | 5 | 5,000 | 18,650 |
| 2018-07-23 | 3.78 | 3.72 | 3.78 | 3.72 | -2.11% | 3 | 3,000 | 11,280 |
| 2018-07-20 | 3.81 | 3.8 | 3.81 | 3.74 | -0.52% | 12 | 17,000 | 63,970 |
| 2018-07-19 | 3.81 | 3.82 | 3.82 | 3.77 | +1.87% | 6 | 10,000 | 38,090 |
| 2018-07-18 | 3.79 | 3.75 | 3.82 | 3.75 | -1.57% | 9 | 26,000 | 98,840 |
| 2018-07-17 | 3.78 | 3.81 | 3.82 | 3.77 | -0.52% | 10 | 15,000 | 57,050 |
| 2018-07-16 | 3.79 | 3.83 | 3.83 | 3.79 | 0.00% | 5 | 42,000 | 159,370 |
| 2018-07-13 | 3.82 | 3.83 | 3.83 | 3.77 | -0.26% | 10 | 61,000 | 233,430 |
| 2018-07-12 | 3.79 | 3.84 | 3.84 | 3.79 | +0.79% | 9 | 32,000 | 121,830 |
| 2018-07-11 | 3.79 | 3.81 | 3.81 | 3.77 | +0.79% | 12 | 57,000 | 216,100 |
| 2018-07-10 | 3.79 | 3.78 | 3.79 | 3.78 | 0.00% | 5 | 13,000 | 49,150 |
| 2018-07-09 | 3.87 | 3.78 | 3.87 | 3.69 | -1.82% | 42 | 139,000 | 519,000 |
| 2018-07-06 | 3.87 | 3.85 | 3.87 | 3.83 | -0.52% | 8 | 25,000 | 96,140 |
| 2018-07-05 | 3.85 | 3.87 | 3.87 | 3.82 | 0.00% | 9 | 15,000 | 57,760 |
| 2018-07-04 | 3.83 | 3.87 | 3.89 | 3.8 | -0.77% | 36 | 95,000 | 364,310 |
| 2018-07-03 | 3.91 | 3.9 | 3.93 | 3.9 | -1.27% | 22 | 158,000 | 616,560 |
| 2018-07-02 | 4.03 | 3.95 | 4.03 | 3.81 | -11.83% | 133 | 885,000 | 3,495,150 |
| 2018-06-29 | 4.46 | 4.48 | 4.51 | 4.44 | +1.13% | 98 | 636,000 | 2,839,630 |
| 2018-06-28 | 4.45 | 4.43 | 4.47 | 4.41 | -0.67% | 31 | 213,000 | 946,930 |
| 2018-06-27 | 4.47 | 4.46 | 4.47 | 4.38 | +0.22% | 32 | 195,000 | 862,220 |
| 2018-06-26 | 4.44 | 4.45 | 4.48 | 4.4 | +0.68% | 25 | 300,000 | 1,334,460 |
| 2018-06-25 | 4.41 | 4.42 | 4.43 | 4.38 | 0.00% | 16 | 72,000 | 317,270 |
| 2018-06-22 | 4.47 | 4.42 | 4.47 | 4.4 | -0.45% | 8 | 56,000 | 247,460 |
| 2018-06-21 | 4.44 | 4.44 | 4.47 | 4.4 | +1.14% | 7 | 32,000 | 142,210 |
| 2018-06-20 | 4.31 | 4.39 | 4.39 | 4.3 | -0.23% | 14 | 94,000 | 409,580 |
| 2018-06-19 | 4.4 | 4.4 | 4.4 | 4.4 | -0.90% | 3 | 20,000 | 88,000 |
| 2018-06-18 | 4.46 | 4.44 | 4.46 | 4.44 | +0.23% | 2 | 3,000 | 13,340 |
| 2018-06-14 | 4.4 | 4.43 | 4.43 | 4.31 | 0.00% | 13 | 42,000 | 184,480 |
| 2018-06-13 | 4.46 | 4.43 | 4.46 | 4.43 | +0.68% | 5 | 37,000 | 164,690 |
| 2018-06-11 | 4.38 | 4.4 | 4.46 | 4.38 | +0.46% | 13 | 63,000 | 278,490 |
| 2018-06-09 | 4.37 | 4.38 | 4.41 | 4.37 | +0.46% | 13 | 38,000 | 166,930 |
| 2018-06-08 | 4.28 | 4.36 | 4.37 | 4.28 | +2.35% | 5 | 5,000 | 21,720 |
| 2018-06-07 | 4.3 | 4.26 | 4.3 | 4.26 | -0.47% | 11 | 48,000 | 205,730 |
| 2018-06-06 | 4.35 | 4.28 | 4.4 | 4.27 | -2.28% | 18 | 63,000 | 270,870 |
| 2018-06-05 | 4.39 | 4.38 | 4.43 | 4.31 | -0.23% | 16 | 55,000 | 241,150 |
| 2018-06-01 | 4.32 | 4.39 | 4.39 | 4.27 | -0.23% | 10 | 21,000 | 90,690 |
| 2018-05-30 | 4.35 | 4.4 | 4.4 | 4.32 | +2.09% | 6 | 61,000 | 265,710 |
| 2018-05-29 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | 2 | 3,000 | 12,930 |
| 2018-05-28 | 4.44 | 4.34 | 4.44 | 4.34 | -2.25% | 6 | 13,000 | 56,690 |
| 2018-05-25 | 4.38 | 4.44 | 4.44 | 4.3 | +3.26% | 23 | 95,000 | 415,870 |
| 2018-05-24 | 4.24 | 4.3 | 4.3 | 4.23 | 0.00% | 8 | 14,000 | 59,940 |
| 2018-05-23 | 4.44 | 4.3 | 4.44 | 4.21 | -2.71% | 17 | 91,000 | 387,100 |
| 2018-05-22 | 4.39 | 4.42 | 4.49 | 4.32 | +1.14% | 26 | 138,000 | 612,830 |
| 2018-05-21 | 3.95 | 4.37 | 4.38 | 3.95 | +12.63% | 101 | 1,124,000 | 4,833,620 |
| 2018-05-17 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 1 | 1,000 | 3,880 |
| 2018-05-15 | 3.94 | 3.9 | 3.94 | 3.9 | 0.00% | 2 | 7,000 | 27,340 |
| 2018-05-14 | 3.9 | 3.9 | 3.9 | 3.9 | 0.00% | 2 | 7,000 | 27,300 |
| 2018-05-11 | 3.92 | 3.9 | 3.92 | 3.9 | 0.00% | 2 | 2,000 | 7,820 |
| 2018-05-10 | 3.81 | 3.9 | 3.9 | 3.8 | 0.00% | 4 | 4,000 | 15,340 |
| 2018-05-08 | 3.87 | 3.9 | 3.9 | 3.87 | +1.30% | 6 | 20,000 | 77,870 |
| 2018-05-07 | 3.9 | 3.85 | 3.92 | 3.77 | +1.32% | 16 | 32,000 | 122,740 |
| 2018-05-04 | 3.78 | 3.8 | 3.8 | 3.78 | -0.52% | 2 | 2,000 | 7,580 |
| 2018-05-02 | 3.85 | 3.82 | 3.85 | 3.8 | -3.05% | 5 | 19,000 | 72,460 |
| 2018-04-30 | 3.93 | 3.94 | 3.94 | 3.93 | +0.25% | 2 | 6,000 | 23,630 |
| 2018-04-28 | 3.93 | 3.93 | 3.93 | 3.93 | +2.08% | 1 | 2,000 | 7,860 |
| 2018-04-27 | 3.94 | 3.85 | 3.95 | 3.85 | -0.52% | 7 | 13,000 | 51,030 |
| 2018-04-25 | 3.98 | 3.87 | 3.98 | 3.87 | -2.76% | 3 | 5,000 | 19,790 |
| 2018-04-24 | 3.95 | 3.98 | 3.98 | 3.95 | +1.53% | 6 | 6,000 | 23,780 |
| 2018-04-23 | 3.85 | 3.92 | 3.97 | 3.85 | +1.03% | 8 | 29,000 | 112,940 |
| 2018-04-20 | 3.87 | 3.88 | 3.88 | 3.87 | -0.26% | 4 | 36,000 | 139,520 |
| 2018-04-18 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 2 | 8,000 | 31,120 |
| 2018-04-17 | 3.81 | 3.89 | 3.89 | 3.81 | -0.26% | 2 | 9,000 | 34,930 |
| 2018-04-13 | 3.88 | 3.9 | 3.98 | 3.88 | 0.00% | 9 | 23,000 | 89,900 |
| 2018-04-12 | 3.77 | 3.9 | 3.9 | 3.75 | +5.12% | 15 | 48,000 | 183,080 |
| 2018-04-11 | 3.85 | 3.71 | 3.89 | 3.7 | 0.00% | 33 | 129,000 | 482,970 |
| 2018-04-10 | 3.77 | 3.71 | 3.8 | 3.71 | -1.07% | 9 | 50,000 | 187,080 |
| 2018-04-09 | 3.81 | 3.75 | 3.81 | 3.7 | -6.02% | 18 | 83,000 | 310,210 |
| 2018-04-06 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 1 | 1,000 | 3,990 |
| 2018-04-05 | 4.03 | 3.99 | 4.07 | 3.93 | +1.53% | 15 | 135,000 | 541,000 |
| 2018-04-03 | 3.87 | 3.93 | 4.09 | 3.86 | -2.72% | 22 | 57,000 | 224,030 |
| 2018-04-02 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 1 | 25,000 | 101,000 |
| 2018-03-30 | 3.91 | 4.04 | 4.04 | 3.9 | +3.59% | 31 | 262,000 | 1,046,580 |
| 2018-03-29 | 3.89 | 3.9 | 3.9 | 3.89 | -0.26% | 4 | 12,000 | 46,780 |
| 2018-03-28 | 3.91 | 3.91 | 3.91 | 3.91 | +2.09% | 1 | 35,000 | 136,850 |
| 2018-03-27 | 3.84 | 3.83 | 3.84 | 3.83 | 0.00% | 3 | 6,000 | 23,030 |
| 2018-03-26 | 3.83 | 3.83 | 3.83 | 3.83 | +0.52% | 1 | 3,000 | 11,490 |
| 2018-03-23 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 7 | 22,000 | 83,820 |
| 2018-03-22 | 3.98 | 3.85 | 3.98 | 3.85 | -1.28% | 3 | 5,000 | 19,390 |
| 2018-03-21 | 3.94 | 3.9 | 3.94 | 3.87 | -0.51% | 5 | 16,000 | 62,410 |
| 2018-03-20 | 3.93 | 3.92 | 3.94 | 3.92 | 0.00% | 7 | 11,000 | 43,260 |
| 2018-03-15 | 3.89 | 3.92 | 3.92 | 3.87 | -1.26% | 13 | 56,000 | 218,420 |
| 2018-03-14 | 3.96 | 3.97 | 3.99 | 3.81 | +0.51% | 7 | 10,000 | 38,970 |
| 2018-03-13 | 3.89 | 3.95 | 3.99 | 3.8 | +2.60% | 40 | 160,000 | 622,720 |
| 2018-03-12 | 3.69 | 3.85 | 3.85 | 3.67 | +6.94% | 20 | 84,000 | 313,260 |
| 2018-03-09 | 3.58 | 3.6 | 3.6 | 3.58 | +1.69% | 3 | 7,000 | 25,180 |
| 2018-03-06 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 1 | 1,000 | 3,540 |
| 2018-03-05 | 3.58 | 3.6 | 3.6 | 3.58 | +1.69% | 2 | 2,000 | 7,180 |
| 2018-03-02 | 3.55 | 3.54 | 3.55 | 3.54 | +0.28% | 2 | 2,000 | 7,090 |
| 2018-03-01 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | 1 | 1,000 | 3,530 |
| 2018-02-28 | 3.68 | 3.54 | 3.68 | 3.54 | -1.12% | 10 | 20,000 | 71,420 |
| 2018-02-27 | 3.58 | 3.58 | 3.6 | 3.58 | -0.28% | 5 | 73,000 | 262,100 |
| 2018-02-26 | 3.52 | 3.59 | 3.59 | 3.52 | 0.00% | 7 | 16,000 | 57,090 |
| 2018-02-22 | 3.6 | 3.59 | 3.6 | 3.59 | 0.00% | 3 | 4,000 | 14,370 |
| 2018-02-20 | 3.6 | 3.59 | 3.61 | 3.51 | +1.13% | 12 | 50,000 | 177,470 |
| 2018-02-19 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 2 | 10,000 | 35,500 |
| 2018-02-16 | 3.65 | 3.58 | 3.65 | 3.58 | +0.28% | 4 | 4,000 | 14,390 |
| 2018-02-15 | 3.66 | 3.57 | 3.66 | 3.57 | -0.28% | 3 | 3,000 | 10,800 |
| 2018-02-14 | 3.6 | 3.58 | 3.6 | 3.58 | +0.56% | 2 | 13,000 | 46,780 |
| 2018-02-13 | 3.54 | 3.56 | 3.59 | 3.51 | -0.84% | 7 | 20,000 | 70,800 |
| 2018-02-12 | 3.59 | 3.59 | 3.6 | 3.59 | -0.28% | 6 | 19,000 | 68,220 |
| 2018-02-09 | 3.5 | 3.6 | 3.6 | 3.5 | +1.98% | 3 | 3,000 | 10,700 |
| 2018-02-08 | 3.59 | 3.53 | 3.6 | 3.52 | +0.28% | 8 | 22,000 | 78,530 |
| 2018-02-06 | 3.55 | 3.52 | 3.55 | 3.52 | -4.61% | 6 | 39,000 | 137,340 |
| 2018-02-02 | 3.65 | 3.69 | 3.69 | 3.65 | +3.65% | 3 | 5,000 | 18,380 |
| 2018-01-31 | 3.53 | 3.56 | 3.56 | 3.53 | -2.47% | 3 | 3,000 | 10,620 |
| 2018-01-30 | 3.65 | 3.65 | 3.65 | 3.65 | +1.96% | 1 | 5,000 | 18,250 |
| 2018-01-23 | 3.7 | 3.58 | 3.8 | 3.57 | -2.98% | 35 | 190,000 | 697,690 |
| 2018-01-22 | 3.6 | 3.69 | 3.69 | 3.6 | +3.07% | 12 | 37,000 | 135,370 |
| 2018-01-19 | 3.58 | 3.58 | 3.59 | 3.58 | 0.00% | 7 | 20,000 | 71,680 |
| 2018-01-18 | 3.5 | 3.58 | 3.58 | 3.5 | 0.00% | 2 | 2,000 | 7,080 |
| 2018-01-17 | 3.59 | 3.58 | 3.59 | 3.58 | -0.28% | 2 | 4,000 | 14,350 |
| 2018-01-16 | 3.59 | 3.59 | 3.59 | 3.58 | +0.56% | 5 | 31,000 | 111,130 |
| 2018-01-15 | 3.56 | 3.57 | 3.58 | 3.56 | +2.00% | 7 | 7,000 | 25,020 |
| 2018-01-12 | 3.5 | 3.5 | 3.5 | 3.5 | 0.00% | 2 | 3,000 | 10,500 |
| 2018-01-11 | 3.52 | 3.5 | 3.53 | 3.5 | +1.74% | 11 | 18,000 | 63,310 |
| 2018-01-10 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 3 | 4,000 | 13,760 |
| 2018-01-09 | 3.48 | 3.44 | 3.5 | 3.44 | +0.29% | 9 | 12,000 | 41,790 |
| 2018-01-05 | 3.44 | 3.43 | 3.47 | 3.43 | 0.00% | 9 | 31,000 | 106,810 |
| 2018-01-03 | 3.44 | 3.43 | 3.44 | 3.4 | 0.00% | 3 | 3,000 | 10,270 |