Красноярскэнергосбыт
KRSB
22.16 ₽ -2.98% ↓История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 4.85 | 4.89 | 4.89 | 4.69 | +1.45% | 15 | 23,000 | 110,160 |
| 2019-12-27 | 4.72 | 4.82 | 4.85 | 4.66 | -1.03% | 21 | 98,000 | 464,420 |
| 2019-12-26 | 4.79 | 4.87 | 4.87 | 4.7 | +2.96% | 15 | 41,000 | 194,470 |
| 2019-12-25 | 4.59 | 4.73 | 4.74 | 4.58 | +1.94% | 21 | 136,000 | 631,680 |
| 2019-12-24 | 4.57 | 4.64 | 4.7 | 4.57 | +1.53% | 23 | 109,000 | 500,710 |
| 2019-12-23 | 4.65 | 4.57 | 4.65 | 4.5 | -0.65% | 7 | 32,000 | 144,570 |
| 2019-12-20 | 4.6 | 4.6 | 4.6 | 4.6 | 0.00% | 2 | 2,000 | 9,200 |
| 2019-12-19 | 4.55 | 4.6 | 4.6 | 4.49 | +1.32% | 10 | 11,000 | 50,320 |
| 2019-12-18 | 4.5 | 4.54 | 4.54 | 4.45 | +0.89% | 9 | 23,000 | 103,020 |
| 2019-12-17 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 1 | 39,000 | 175,500 |
| 2019-12-16 | 4.42 | 4.5 | 4.5 | 4.41 | +0.90% | 11 | 20,000 | 89,350 |
| 2019-12-13 | 4.49 | 4.46 | 4.5 | 4.45 | 0.00% | 8 | 8,000 | 35,750 |
| 2019-12-12 | 4.46 | 4.46 | 4.54 | 4.46 | +1.36% | 7 | 15,000 | 67,730 |
| 2019-12-11 | 4.42 | 4.4 | 4.43 | 4.4 | -2.22% | 10 | 19,000 | 83,960 |
| 2019-12-10 | 4.5 | 4.5 | 4.5 | 4.43 | 0.00% | 10 | 25,000 | 111,600 |
| 2019-12-09 | 4.5 | 4.5 | 4.5 | 4.5 | +1.35% | 1 | 1,000 | 4,500 |
| 2019-12-05 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 4 | 4,000 | 17,760 |
| 2019-12-04 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | 1 | 1,000 | 4,460 |
| 2019-12-03 | 4.46 | 4.47 | 4.51 | 4.46 | -0.22% | 7 | 9,000 | 40,380 |
| 2019-12-02 | 4.48 | 4.48 | 4.56 | 4.44 | 0.00% | 15 | 17,000 | 76,270 |
| 2019-11-29 | 4.39 | 4.48 | 4.48 | 4.39 | +2.99% | 3 | 5,000 | 22,050 |
| 2019-11-28 | 4.47 | 4.35 | 4.47 | 4.31 | -2.25% | 8 | 11,000 | 48,050 |
| 2019-11-27 | 4.48 | 4.45 | 4.48 | 4.45 | -0.67% | 2 | 2,000 | 8,930 |
| 2019-11-26 | 4.48 | 4.48 | 4.52 | 4.48 | -0.22% | 7 | 23,000 | 103,470 |
| 2019-11-25 | 4.47 | 4.49 | 4.5 | 4.47 | +1.35% | 6 | 14,000 | 62,880 |
| 2019-11-22 | 4.5 | 4.43 | 4.5 | 4.4 | -0.23% | 16 | 43,000 | 192,290 |
| 2019-11-21 | 4.54 | 4.44 | 4.54 | 4.43 | -1.33% | 7 | 12,000 | 53,350 |
| 2019-11-20 | 4.5 | 4.5 | 4.5 | 4.5 | 0.00% | 2 | 5,000 | 22,500 |
| 2019-11-19 | 4.37 | 4.5 | 4.5 | 4.35 | 0.00% | 11 | 56,000 | 249,720 |
| 2019-11-18 | 4.49 | 4.5 | 4.5 | 4.4 | 0.00% | 11 | 128,000 | 575,780 |
| 2019-11-15 | 4.39 | 4.5 | 4.51 | 4.32 | +4.65% | 36 | 239,000 | 1,067,700 |
| 2019-11-14 | 4.46 | 4.3 | 4.47 | 4.3 | +0.70% | 13 | 30,000 | 132,600 |
| 2019-11-13 | 4.48 | 4.27 | 4.48 | 4.27 | -3.39% | 5 | 11,000 | 47,180 |
| 2019-11-12 | 4.42 | 4.42 | 4.42 | 4.42 | +0.68% | 1 | 1,000 | 4,420 |
| 2019-11-11 | 4.37 | 4.39 | 4.4 | 4.31 | +2.09% | 25 | 35,000 | 153,370 |
| 2019-11-08 | 4.23 | 4.3 | 4.37 | 4.21 | +1.90% | 26 | 176,000 | 756,630 |
| 2019-11-07 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1 | 2,000 | 8,440 |
| 2019-11-06 | 4.28 | 4.3 | 4.3 | 4.28 | +0.47% | 3 | 7,000 | 30,080 |
| 2019-11-05 | 4.28 | 4.28 | 4.29 | 4.25 | +1.90% | 14 | 28,000 | 119,620 |
| 2019-11-01 | 4.13 | 4.2 | 4.2 | 4.13 | -1.18% | 11 | 31,000 | 129,490 |
| 2019-10-31 | 4.04 | 4.25 | 4.35 | 4.04 | -0.70% | 18 | 132,000 | 564,970 |
| 2019-10-29 | 4.1 | 4.28 | 4.3 | 4.07 | +5.16% | 107 | 252,000 | 1,060,750 |
| 2019-10-28 | 4.1 | 4.07 | 4.1 | 4.07 | +0.25% | 3 | 3,000 | 12,260 |
| 2019-10-25 | 4.07 | 4.06 | 4.1 | 4.05 | +1.75% | 14 | 130,000 | 532,310 |
| 2019-10-24 | 4.02 | 3.99 | 4.02 | 3.99 | -0.25% | 2 | 2,000 | 8,010 |
| 2019-10-23 | 4 | 4 | 4 | 4 | -0.99% | 1 | 1,000 | 4,000 |
| 2019-10-21 | 4.03 | 4.04 | 4.05 | 4.03 | +0.75% | 9 | 16,000 | 64,640 |
| 2019-10-18 | 4 | 4.01 | 4.01 | 4 | 0.00% | 2 | 5,000 | 20,040 |
| 2019-10-17 | 4.01 | 4.01 | 4.01 | 4.01 | +1.52% | 1 | 1,000 | 4,010 |
| 2019-10-16 | 3.95 | 3.95 | 3.95 | 3.95 | +0.51% | 1 | 1,000 | 3,950 |
| 2019-10-14 | 4.03 | 3.93 | 4.03 | 3.93 | -1.75% | 3 | 4,000 | 15,920 |
| 2019-10-11 | 4 | 4 | 4 | 4 | +1.27% | 1 | 3,000 | 12,000 |
| 2019-10-10 | 3.92 | 3.95 | 4 | 3.92 | +1.02% | 4 | 5,000 | 19,710 |
| 2019-10-09 | 4 | 3.91 | 4 | 3.91 | -3.22% | 6 | 18,000 | 70,520 |
| 2019-10-07 | 3.95 | 4.04 | 4.04 | 3.95 | +1.00% | 4 | 5,000 | 20,060 |
| 2019-10-04 | 3.95 | 4 | 4 | 3.93 | -1.23% | 4 | 9,000 | 35,570 |
| 2019-10-02 | 4 | 4.05 | 4.05 | 3.88 | +0.25% | 8 | 8,000 | 31,590 |
| 2019-09-30 | 4.06 | 4.04 | 4.08 | 4.04 | +2.54% | 5 | 6,000 | 24,370 |
| 2019-09-27 | 4.06 | 3.94 | 4.06 | 3.94 | -2.23% | 2 | 2,000 | 8,000 |
| 2019-09-26 | 4.03 | 4.03 | 4.03 | 4.03 | +1.51% | 1 | 1,000 | 4,030 |
| 2019-09-25 | 4 | 3.97 | 4 | 3.97 | -0.25% | 3 | 14,000 | 55,880 |
| 2019-09-24 | 4.02 | 3.98 | 4.02 | 3.94 | -1.00% | 15 | 45,000 | 179,760 |
| 2019-09-23 | 4.1 | 4.02 | 4.1 | 4.02 | 0.00% | 2 | 2,000 | 8,120 |
| 2019-09-19 | 4.1 | 4.02 | 4.1 | 4.02 | -1.23% | 3 | 6,000 | 24,360 |
| 2019-09-18 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 2 | 10,000 | 40,700 |
| 2019-09-17 | 4.05 | 4.08 | 4.08 | 4.05 | +0.99% | 2 | 2,000 | 8,130 |
| 2019-09-16 | 4.08 | 4.04 | 4.12 | 3.97 | -0.98% | 11 | 27,000 | 110,280 |
| 2019-09-12 | 4.08 | 4.08 | 4.08 | 4.08 | +1.24% | 1 | 1,000 | 4,080 |
| 2019-09-11 | 4.05 | 4.03 | 4.1 | 4.02 | -0.49% | 6 | 20,000 | 81,350 |
| 2019-09-10 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 5 | 12,000 | 48,600 |
| 2019-09-09 | 4.03 | 4.06 | 4.06 | 4 | -0.98% | 6 | 7,000 | 28,140 |
| 2019-09-06 | 4.1 | 4.1 | 4.1 | 4.1 | 0.00% | 2 | 2,000 | 8,200 |
| 2019-09-05 | 4.08 | 4.1 | 4.1 | 4.08 | +0.99% | 5 | 14,000 | 57,370 |
| 2019-09-03 | 4.04 | 4.06 | 4.08 | 4.04 | -0.49% | 7 | 10,000 | 40,500 |
| 2019-09-02 | 4.03 | 4.08 | 4.08 | 4.03 | +1.24% | 16 | 24,000 | 96,960 |
| 2019-08-30 | 4.04 | 4.03 | 4.04 | 4.01 | +0.50% | 8 | 8,000 | 32,240 |
| 2019-08-29 | 4.04 | 4.01 | 4.09 | 4.01 | -0.50% | 12 | 15,000 | 60,540 |
| 2019-08-28 | 4.02 | 4.03 | 4.03 | 4.02 | 0.00% | 8 | 22,000 | 88,640 |
| 2019-08-27 | 4 | 4.03 | 4.03 | 4 | +0.50% | 17 | 27,000 | 108,030 |
| 2019-08-26 | 4 | 4.01 | 4.03 | 4 | +0.25% | 11 | 17,000 | 68,150 |
| 2019-08-23 | 4.01 | 4 | 4.01 | 4 | -0.74% | 6 | 30,000 | 120,110 |
| 2019-08-22 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00% | 4 | 7,000 | 28,210 |
| 2019-08-21 | 4 | 4.03 | 4.03 | 4 | +0.75% | 8 | 17,000 | 68,400 |
| 2019-08-19 | 4.05 | 4 | 4.05 | 3.99 | +0.50% | 9 | 27,000 | 108,040 |
| 2019-08-16 | 4 | 3.98 | 4.01 | 3.98 | -0.50% | 9 | 22,000 | 87,720 |
| 2019-08-15 | 4.02 | 4 | 4.02 | 4 | -0.25% | 9 | 13,000 | 52,110 |
| 2019-08-14 | 4.11 | 4.01 | 4.11 | 4.01 | -0.50% | 5 | 5,000 | 20,220 |
| 2019-08-13 | 4 | 4.03 | 4.03 | 3.99 | -0.74% | 13 | 13,000 | 52,030 |
| 2019-08-12 | 4.02 | 4.06 | 4.06 | 4.02 | +1.00% | 3 | 3,000 | 12,110 |
| 2019-08-08 | 4.01 | 4.02 | 4.02 | 4.01 | +0.50% | 3 | 22,000 | 88,430 |
| 2019-08-07 | 3.96 | 4 | 4.02 | 3.95 | -0.50% | 6 | 6,000 | 23,950 |
| 2019-08-05 | 4.03 | 4.02 | 4.03 | 3.96 | +0.75% | 15 | 20,000 | 79,860 |
| 2019-08-02 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 1 | 1,000 | 3,990 |
| 2019-08-01 | 4.04 | 4 | 4.04 | 4 | -1.48% | 11 | 67,000 | 268,090 |
| 2019-07-31 | 4.08 | 4.06 | 4.08 | 4.05 | -0.25% | 3 | 8,000 | 32,490 |
| 2019-07-30 | 4.09 | 4.07 | 4.09 | 4.07 | +0.25% | 8 | 23,000 | 93,660 |
| 2019-07-29 | 4 | 4.06 | 4.07 | 4 | +1.25% | 25 | 97,000 | 393,330 |
| 2019-07-26 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 4 | 5,000 | 20,050 |
| 2019-07-25 | 4 | 4.01 | 4.01 | 4 | 0.00% | 4 | 6,000 | 24,010 |
| 2019-07-24 | 4 | 4.01 | 4.01 | 4 | +0.25% | 6 | 9,000 | 36,020 |
| 2019-07-23 | 3.95 | 4 | 4 | 3.95 | +0.76% | 7 | 27,000 | 107,930 |
| 2019-07-22 | 3.99 | 3.97 | 3.99 | 3.97 | -0.50% | 4 | 5,000 | 19,910 |
| 2019-07-19 | 3.98 | 3.99 | 3.99 | 3.93 | 0.00% | 13 | 23,000 | 91,060 |
| 2019-07-18 | 3.98 | 3.99 | 3.99 | 3.98 | +0.76% | 5 | 5,000 | 19,910 |
| 2019-07-17 | 3.96 | 3.96 | 4.01 | 3.92 | -0.75% | 10 | 11,000 | 43,560 |
| 2019-07-16 | 3.99 | 3.99 | 3.99 | 3.99 | +1.27% | 1 | 2,000 | 7,980 |
| 2019-07-15 | 3.96 | 3.94 | 3.97 | 3.94 | -1.99% | 8 | 9,000 | 35,570 |
| 2019-07-12 | 3.99 | 4.02 | 4.02 | 3.99 | +0.50% | 5 | 54,000 | 217,020 |
| 2019-07-11 | 3.99 | 4 | 4 | 3.97 | 0.00% | 13 | 32,000 | 127,640 |
| 2019-07-10 | 4.1 | 4 | 4.1 | 3.99 | +0.50% | 30 | 62,000 | 248,400 |
| 2019-07-09 | 3.98 | 3.98 | 4.01 | 3.94 | -8.08% | 120 | 211,000 | 838,370 |
| 2019-07-08 | 4.32 | 4.33 | 4.34 | 4.27 | +0.70% | 68 | 307,000 | 1,326,590 |
| 2019-07-05 | 4.21 | 4.3 | 4.38 | 4.21 | +0.47% | 32 | 170,000 | 731,760 |
| 2019-07-04 | 4.29 | 4.28 | 4.35 | 4.25 | +0.71% | 20 | 30,000 | 128,740 |
| 2019-07-03 | 4.32 | 4.25 | 4.33 | 4.2 | +0.24% | 24 | 68,000 | 289,420 |
| 2019-07-02 | 4.21 | 4.24 | 4.25 | 4.2 | +1.19% | 7 | 19,000 | 80,100 |
| 2019-07-01 | 4.2 | 4.19 | 4.2 | 4.19 | -1.41% | 2 | 2,000 | 8,390 |
| 2019-06-28 | 4.28 | 4.25 | 4.29 | 4.25 | -0.93% | 12 | 58,000 | 246,730 |
| 2019-06-27 | 4.22 | 4.29 | 4.29 | 4.22 | +0.94% | 3 | 11,000 | 46,490 |
| 2019-06-26 | 4.2 | 4.25 | 4.3 | 4.2 | +2.16% | 12 | 49,000 | 209,210 |
| 2019-06-25 | 4.16 | 4.16 | 4.16 | 4.13 | -0.72% | 6 | 26,000 | 107,600 |
| 2019-06-24 | 4.24 | 4.19 | 4.24 | 4.16 | +0.96% | 8 | 19,000 | 79,650 |
| 2019-06-21 | 4.19 | 4.15 | 4.22 | 4.15 | -0.95% | 17 | 190,000 | 789,190 |
| 2019-06-20 | 4.18 | 4.19 | 4.19 | 4.18 | +1.21% | 2 | 2,000 | 8,370 |
| 2019-06-19 | 4.19 | 4.14 | 4.22 | 4.14 | -0.48% | 12 | 32,000 | 134,270 |
| 2019-06-18 | 4.19 | 4.16 | 4.2 | 4.15 | -0.24% | 9 | 48,000 | 199,570 |
| 2019-06-17 | 4.15 | 4.17 | 4.17 | 4.15 | +0.48% | 10 | 33,000 | 137,330 |
| 2019-06-14 | 4.17 | 4.15 | 4.17 | 4.14 | +0.73% | 4 | 4,000 | 16,630 |
| 2019-06-13 | 4.18 | 4.12 | 4.19 | 4 | -0.72% | 56 | 182,000 | 741,720 |
| 2019-06-11 | 4.15 | 4.15 | 4.2 | 4.14 | +1.22% | 21 | 30,000 | 125,070 |
| 2019-06-10 | 4.13 | 4.1 | 4.14 | 4.1 | 0.00% | 8 | 32,000 | 131,470 |
| 2019-06-07 | 4.19 | 4.1 | 4.19 | 4.1 | -0.24% | 5 | 22,000 | 90,440 |
| 2019-06-06 | 4.05 | 4.11 | 4.11 | 4.04 | +0.24% | 4 | 4,000 | 16,270 |
| 2019-06-05 | 4.14 | 4.1 | 4.14 | 4.1 | -0.73% | 11 | 66,000 | 271,150 |
| 2019-06-04 | 4.1 | 4.13 | 4.14 | 4.1 | -0.72% | 6 | 13,000 | 53,560 |
| 2019-06-03 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 1 | 1,000 | 4,160 |
| 2019-05-31 | 4.15 | 4.16 | 4.16 | 4.15 | +0.24% | 2 | 2,000 | 8,310 |
| 2019-05-29 | 4.1 | 4.15 | 4.15 | 4.07 | -0.95% | 29 | 90,000 | 369,380 |
| 2019-05-28 | 4.19 | 4.19 | 4.19 | 4.19 | 0.00% | 2 | 2,000 | 8,380 |
| 2019-05-27 | 4.2 | 4.19 | 4.2 | 4.19 | -0.24% | 3 | 3,000 | 12,590 |
| 2019-05-24 | 4.12 | 4.2 | 4.2 | 4.12 | 0.00% | 2 | 3,000 | 12,440 |
| 2019-05-23 | 4.22 | 4.2 | 4.36 | 4.16 | -3.45% | 36 | 184,000 | 774,010 |
| 2019-05-22 | 4.02 | 4.35 | 4.55 | 4.02 | +6.10% | 94 | 389,000 | 1,701,190 |
| 2019-05-21 | 4.05 | 4.1 | 4.1 | 4.05 | +2.50% | 12 | 13,000 | 52,930 |
| 2019-05-20 | 3.89 | 4 | 4.07 | 3.89 | 0.00% | 12 | 36,000 | 145,390 |
| 2019-05-17 | 4 | 4 | 4 | 4 | -1.48% | 2 | 5,000 | 20,000 |
| 2019-05-16 | 4 | 4.06 | 4.06 | 4 | +2.78% | 6 | 13,000 | 52,150 |
| 2019-05-15 | 4.04 | 3.95 | 4.04 | 3.95 | -0.25% | 4 | 12,000 | 47,990 |
| 2019-05-14 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 1 | 1,000 | 3,960 |
| 2019-05-13 | 4 | 4 | 4 | 4 | 0.00% | 2 | 2,000 | 8,000 |
| 2019-05-10 | 4 | 4 | 4 | 3.8 | -1.48% | 8 | 11,000 | 43,750 |
| 2019-05-08 | 4.06 | 4.06 | 4.06 | 4.06 | +0.25% | 1 | 1,000 | 4,060 |
| 2019-05-07 | 4.01 | 4.05 | 4.05 | 4.01 | -0.25% | 2 | 5,000 | 20,170 |
| 2019-05-03 | 4.06 | 4.06 | 4.06 | 4.06 | +0.50% | 1 | 1,000 | 4,060 |
| 2019-04-29 | 4.05 | 4.04 | 4.05 | 4 | +0.50% | 5 | 5,000 | 20,170 |
| 2019-04-24 | 4 | 4.02 | 4.02 | 4 | +0.25% | 4 | 6,000 | 24,050 |
| 2019-04-23 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | 1 | 1,000 | 4,010 |
| 2019-04-22 | 4.01 | 4.03 | 4.03 | 4 | +0.50% | 9 | 9,000 | 36,150 |
| 2019-04-19 | 4.02 | 4.01 | 4.02 | 4.01 | -0.50% | 5 | 5,000 | 20,060 |
| 2019-04-16 | 4.05 | 4.03 | 4.05 | 4.03 | -0.74% | 5 | 9,000 | 36,290 |
| 2019-04-15 | 4.05 | 4.06 | 4.06 | 4.05 | 0.00% | 3 | 12,000 | 48,620 |
| 2019-04-12 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 1 | 1,000 | 4,060 |
| 2019-04-11 | 4.07 | 4.06 | 4.07 | 4.06 | +1.50% | 2 | 2,000 | 8,130 |
| 2019-04-10 | 4.06 | 4 | 4.06 | 4 | -1.48% | 5 | 6,000 | 24,170 |
| 2019-04-09 | 4.06 | 4.06 | 4.07 | 4.06 | +1.25% | 7 | 12,000 | 48,810 |
| 2019-04-08 | 4.03 | 4.01 | 4.03 | 4.01 | -0.25% | 3 | 3,000 | 12,060 |
| 2019-04-05 | 4.03 | 4.02 | 4.04 | 4.02 | -0.74% | 7 | 9,000 | 36,220 |
| 2019-04-04 | 4.07 | 4.05 | 4.07 | 3.97 | +1.00% | 12 | 13,000 | 52,280 |
| 2019-04-03 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 3 | 14,000 | 56,140 |
| 2019-04-02 | 4.01 | 4.01 | 4.05 | 4 | -1.23% | 10 | 20,000 | 80,270 |
| 2019-04-01 | 4.05 | 4.06 | 4.06 | 4 | +0.74% | 4 | 10,000 | 40,160 |
| 2019-03-29 | 4 | 4.03 | 4.07 | 4 | -0.98% | 6 | 9,000 | 36,320 |
| 2019-03-28 | 4.05 | 4.07 | 4.14 | 4 | -0.97% | 20 | 32,000 | 129,110 |
| 2019-03-27 | 4.06 | 4.11 | 4.13 | 4.01 | +1.73% | 37 | 148,000 | 602,140 |
| 2019-03-26 | 4.06 | 4.04 | 4.06 | 4.04 | -0.49% | 2 | 3,000 | 12,160 |
| 2019-03-25 | 4.06 | 4.06 | 4.06 | 4 | -0.98% | 33 | 118,000 | 476,520 |
| 2019-03-22 | 4.1 | 4.1 | 4.1 | 4.1 | -1.91% | 1 | 1,000 | 4,100 |
| 2019-03-21 | 4.23 | 4.18 | 4.34 | 4.18 | +1.70% | 7 | 7,000 | 29,740 |
| 2019-03-20 | 4.05 | 4.11 | 4.11 | 4.05 | -0.96% | 3 | 3,000 | 12,260 |
| 2019-03-19 | 4.07 | 4.15 | 4.15 | 4.06 | -0.48% | 11 | 13,000 | 53,440 |
| 2019-03-18 | 4.03 | 4.17 | 4.26 | 4.02 | +1.96% | 29 | 71,000 | 292,560 |
| 2019-03-15 | 4.01 | 4.09 | 4.09 | 4.01 | -0.24% | 3 | 10,000 | 40,580 |
| 2019-03-14 | 4.09 | 4.1 | 4.1 | 4.09 | +2.24% | 4 | 4,000 | 16,390 |
| 2019-03-13 | 4.29 | 4.01 | 4.29 | 4.01 | 0.00% | 16 | 26,000 | 106,950 |
| 2019-03-12 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | 2 | 9,000 | 36,090 |
| 2019-03-11 | 4.06 | 4.05 | 4.06 | 4.02 | +0.75% | 7 | 16,000 | 64,390 |
| 2019-03-07 | 4.02 | 4.02 | 4.02 | 4.02 | +0.50% | 1 | 1,000 | 4,020 |
| 2019-03-06 | 4.01 | 4 | 4.01 | 4 | -2.44% | 3 | 7,000 | 28,030 |
| 2019-03-05 | 4.24 | 4.1 | 4.24 | 3.98 | -0.24% | 10 | 10,000 | 40,560 |
| 2019-03-04 | 4.05 | 4.11 | 4.11 | 4.01 | +0.24% | 8 | 14,000 | 56,860 |
| 2019-03-01 | 4.09 | 4.1 | 4.1 | 4.06 | +0.24% | 8 | 10,000 | 40,930 |
| 2019-02-27 | 4.1 | 4.09 | 4.1 | 4.09 | +2.25% | 4 | 6,000 | 24,570 |
| 2019-02-26 | 3.94 | 4 | 4.1 | 3.94 | -1.23% | 12 | 24,000 | 96,760 |
| 2019-02-25 | 4.38 | 4.05 | 4.38 | 4.05 | 0.00% | 3 | 5,000 | 20,730 |
| 2019-02-22 | 4.15 | 4.05 | 4.17 | 4.05 | -1.22% | 6 | 11,000 | 45,490 |
| 2019-02-19 | 4.05 | 4.1 | 4.1 | 4.02 | -2.15% | 6 | 13,000 | 52,520 |
| 2019-02-15 | 4.07 | 4.19 | 4.19 | 4.07 | +0.96% | 3 | 7,000 | 28,970 |
| 2019-02-14 | 3.8 | 4.15 | 4.27 | 3.74 | 0.00% | 10 | 68,000 | 262,190 |
| 2019-02-13 | 4.2 | 4.15 | 4.54 | 4.07 | +0.73% | 40 | 115,000 | 493,410 |
| 2019-02-12 | 4 | 4.12 | 4.2 | 4 | +0.73% | 17 | 51,000 | 212,420 |
| 2019-02-11 | 3.8 | 4.09 | 4.11 | 3.8 | +4.34% | 7 | 8,000 | 32,070 |
| 2019-02-08 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 1 | 1,000 | 3,920 |
| 2019-02-07 | 4 | 4 | 4 | 4 | -1.48% | 1 | 1,000 | 4,000 |
| 2019-02-06 | 4.05 | 4.06 | 4.06 | 4.05 | +0.25% | 2 | 2,000 | 8,110 |
| 2019-02-05 | 4.03 | 4.05 | 4.19 | 3.96 | +1.25% | 21 | 118,000 | 473,890 |
| 2019-02-04 | 4 | 4 | 4 | 4 | -1.23% | 1 | 1,000 | 4,000 |
| 2019-02-01 | 4.03 | 4.05 | 4.05 | 4.03 | +1.50% | 6 | 30,000 | 121,040 |
| 2019-01-31 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | 1 | 2,000 | 7,980 |
| 2019-01-30 | 4 | 4.02 | 4.02 | 4 | +1.26% | 2 | 6,000 | 24,020 |
| 2019-01-29 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 2 | 6,000 | 23,820 |
| 2019-01-28 | 3.97 | 3.97 | 3.97 | 3.97 | +0.25% | 1 | 1,000 | 3,970 |
| 2019-01-25 | 4 | 3.96 | 4.01 | 3.96 | -3.41% | 10 | 23,000 | 91,960 |
| 2019-01-24 | 3.96 | 4.1 | 4.15 | 3.94 | +5.13% | 45 | 106,000 | 429,030 |
| 2019-01-23 | 3.97 | 3.9 | 3.97 | 3.9 | +0.78% | 2 | 2,000 | 7,870 |
| 2019-01-22 | 3.87 | 3.87 | 3.87 | 3.87 | +0.26% | 3 | 3,000 | 11,610 |
| 2019-01-21 | 3.77 | 3.86 | 3.86 | 3.77 | +2.12% | 13 | 65,000 | 247,260 |
| 2019-01-18 | 3.78 | 3.78 | 3.78 | 3.78 | +2.44% | 3 | 5,000 | 18,900 |
| 2019-01-17 | 3.75 | 3.69 | 3.78 | 3.69 | -1.34% | 14 | 144,000 | 540,690 |
| 2019-01-16 | 3.7 | 3.74 | 3.75 | 3.64 | -1.06% | 17 | 59,000 | 217,270 |
| 2019-01-15 | 3.77 | 3.78 | 3.78 | 3.77 | +2.44% | 3 | 10,000 | 37,790 |
| 2019-01-14 | 3.78 | 3.69 | 3.8 | 3.69 | -2.89% | 13 | 38,000 | 141,320 |
| 2019-01-11 | 3.78 | 3.8 | 3.8 | 3.78 | +1.06% | 7 | 27,000 | 102,320 |
| 2019-01-10 | 3.71 | 3.76 | 3.76 | 3.71 | +0.80% | 3 | 9,000 | 33,790 |
| 2019-01-09 | 3.72 | 3.73 | 3.73 | 3.72 | -0.27% | 6 | 27,000 | 100,650 |
| 2019-01-08 | 3.7 | 3.74 | 3.74 | 3.65 | -0.27% | 7 | 53,000 | 193,970 |
| 2019-01-04 | 3.7 | 3.75 | 3.75 | 3.7 | +0.27% | 4 | 26,000 | 96,400 |
| 2019-01-03 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 3 | 10,000 | 37,400 |