Россети Ленэнерго
LSNG
15.8 ₽ +3.61% ↑История котировок LSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 5.24 | 5.31 | 5.49 | 5.03 | +0.76% | 875 | 1,141,200 | 5,963,170 |
| 2020-12-29 | 5.24 | 5.27 | 5.32 | 5.17 | +0.76% | 494 | 300,400 | 1,575,472 |
| 2020-12-28 | 5.3 | 5.23 | 5.39 | 5.23 | -2.06% | 426 | 411,700 | 2,178,078 |
| 2020-12-25 | 5.37 | 5.34 | 5.41 | 5.29 | 0.00% | 293 | 245,200 | 1,306,963 |
| 2020-12-24 | 5.38 | 5.34 | 5.38 | 5.25 | +1.33% | 311 | 260,500 | 1,380,048 |
| 2020-12-23 | 5.31 | 5.27 | 5.37 | 5.26 | -0.57% | 286 | 213,500 | 1,135,508 |
| 2020-12-22 | 5.21 | 5.3 | 5.34 | 5.2 | +1.34% | 328 | 156,300 | 826,487 |
| 2020-12-21 | 5.28 | 5.23 | 5.32 | 5.2 | -1.51% | 371 | 196,500 | 1,029,399 |
| 2020-12-18 | 5.39 | 5.31 | 5.4 | 5.3 | -1.48% | 273 | 237,600 | 1,268,944 |
| 2020-12-17 | 5.47 | 5.39 | 5.47 | 5.17 | -0.37% | 415 | 812,800 | 4,376,236 |
| 2020-12-16 | 5.43 | 5.41 | 5.47 | 5.39 | -0.37% | 282 | 396,700 | 2,150,280 |
| 2020-12-15 | 5.48 | 5.43 | 5.49 | 5.39 | +0.37% | 291 | 197,500 | 1,069,820 |
| 2020-12-14 | 5.51 | 5.41 | 5.51 | 5.4 | -0.92% | 309 | 220,500 | 1,202,903 |
| 2020-12-11 | 5.49 | 5.46 | 5.5 | 5.4 | 0.00% | 267 | 165,200 | 901,399 |
| 2020-12-10 | 5.5 | 5.46 | 5.5 | 5.42 | -0.36% | 240 | 158,200 | 864,635 |
| 2020-12-09 | 5.55 | 5.48 | 5.55 | 5.3 | 0.00% | 507 | 370,600 | 2,012,205 |
| 2020-12-08 | 5.54 | 5.48 | 5.56 | 5.48 | -1.26% | 235 | 100,300 | 553,528 |
| 2020-12-07 | 5.51 | 5.55 | 5.61 | 5.51 | +0.18% | 232 | 76,700 | 426,080 |
| 2020-12-04 | 5.53 | 5.54 | 5.58 | 5.49 | -0.18% | 347 | 449,700 | 2,497,192 |
| 2020-12-03 | 5.59 | 5.55 | 5.59 | 5.51 | +0.36% | 213 | 136,700 | 756,835 |
| 2020-12-02 | 5.53 | 5.53 | 5.62 | 5.47 | -0.18% | 308 | 260,900 | 1,438,922 |
| 2020-12-01 | 5.48 | 5.54 | 5.64 | 5.48 | -0.18% | 379 | 380,300 | 2,108,178 |
| 2020-11-30 | 5.48 | 5.55 | 5.6 | 5.46 | +0.54% | 460 | 423,800 | 2,337,200 |
| 2020-11-27 | 5.47 | 5.52 | 5.59 | 5.44 | +0.91% | 445 | 400,800 | 2,201,521 |
| 2020-11-26 | 5.49 | 5.47 | 5.5 | 5.47 | -0.55% | 216 | 68,800 | 377,354 |
| 2020-11-25 | 5.54 | 5.5 | 5.54 | 5.46 | -0.72% | 271 | 144,000 | 789,984 |
| 2020-11-24 | 5.46 | 5.54 | 5.54 | 5.42 | +0.54% | 333 | 249,500 | 1,367,727 |
| 2020-11-23 | 5.51 | 5.51 | 5.59 | 5.46 | -0.18% | 407 | 314,100 | 1,732,283 |
| 2020-11-20 | 5.53 | 5.52 | 5.64 | 5.52 | 0.00% | 286 | 120,200 | 666,458 |
| 2020-11-19 | 5.55 | 5.52 | 5.56 | 5.48 | -0.90% | 295 | 182,100 | 1,003,050 |
| 2020-11-18 | 5.52 | 5.57 | 5.6 | 5.52 | +1.09% | 319 | 190,100 | 1,057,430 |
| 2020-11-17 | 5.58 | 5.51 | 5.75 | 5.51 | -1.25% | 317 | 211,400 | 1,172,160 |
| 2020-11-16 | 5.91 | 5.58 | 5.91 | 5.47 | +1.27% | 808 | 590,300 | 3,284,608 |
| 2020-11-13 | 5.51 | 5.51 | 5.7 | 5.39 | +1.29% | 559 | 553,300 | 3,045,972 |
| 2020-11-12 | 5.5 | 5.44 | 5.54 | 5.36 | -0.18% | 369 | 216,200 | 1,173,945 |
| 2020-11-11 | 5.44 | 5.45 | 5.49 | 5.42 | +0.74% | 519 | 260,500 | 1,420,837 |
| 2020-11-10 | 5.31 | 5.41 | 5.43 | 5.27 | +0.74% | 509 | 435,700 | 2,334,453 |
| 2020-11-09 | 5.29 | 5.37 | 5.46 | 5.23 | +2.87% | 928 | 762,500 | 4,089,593 |
| 2020-11-06 | 5.14 | 5.22 | 5.22 | 5.11 | +1.56% | 452 | 281,400 | 1,455,080 |
| 2020-11-05 | 5.08 | 5.14 | 5.17 | 5.01 | +1.58% | 590 | 356,300 | 1,827,116 |
| 2020-11-03 | 5.02 | 5.06 | 5.08 | 5.01 | +0.20% | 404 | 437,900 | 2,210,372 |
| 2020-11-02 | 5.02 | 5.05 | 5.06 | 4.71 | +0.60% | 766 | 304,900 | 1,515,185 |
| 2020-10-30 | 5.04 | 5.02 | 5.12 | 5 | -0.59% | 314 | 137,600 | 691,596 |
| 2020-10-29 | 5.07 | 5.05 | 5.12 | 5.01 | -0.59% | 443 | 267,600 | 1,345,908 |
| 2020-10-28 | 5.15 | 5.08 | 5.16 | 5.07 | -0.97% | 391 | 134,700 | 686,212 |
| 2020-10-27 | 5.21 | 5.13 | 5.3 | 5.1 | -1.54% | 605 | 172,900 | 890,242 |
| 2020-10-26 | 5.28 | 5.21 | 5.48 | 5.11 | -0.38% | 633 | 183,800 | 955,874 |
| 2020-10-23 | 5.2 | 5.23 | 5.4 | 5.15 | 0.00% | 567 | 316,700 | 1,659,844 |
| 2020-10-22 | 5.09 | 5.23 | 5.23 | 5.07 | +1.95% | 411 | 424,300 | 2,189,423 |
| 2020-10-21 | 5.1 | 5.13 | 5.14 | 5.04 | 0.00% | 379 | 93,300 | 476,994 |
| 2020-10-20 | 5.14 | 5.13 | 5.24 | 5.05 | -0.19% | 665 | 471,700 | 2,418,251 |
| 2020-10-19 | 5.37 | 5.14 | 5.37 | 5.11 | -4.10% | 784 | 465,100 | 2,415,346 |
| 2020-10-16 | 5.4 | 5.36 | 5.41 | 5.3 | -0.37% | 473 | 344,500 | 1,836,784 |
| 2020-10-15 | 5.44 | 5.38 | 5.46 | 5.35 | -1.10% | 277 | 85,900 | 464,095 |
| 2020-10-14 | 5.5 | 5.44 | 5.51 | 4.95 | -1.98% | 983 | 1,003,200 | 5,272,535 |
| 2020-10-13 | 5.52 | 5.55 | 5.59 | 5.5 | +0.36% | 368 | 196,100 | 1,089,054 |
| 2020-10-12 | 5.53 | 5.53 | 5.55 | 5.48 | -0.18% | 315 | 109,000 | 601,657 |
| 2020-10-09 | 5.58 | 5.54 | 5.6 | 5.5 | -0.89% | 263 | 151,200 | 837,815 |
| 2020-10-08 | 5.55 | 5.59 | 5.61 | 5.53 | +0.72% | 176 | 72,600 | 405,294 |
| 2020-10-07 | 5.6 | 5.55 | 5.6 | 5.49 | -0.18% | 261 | 265,000 | 1,467,538 |
| 2020-10-06 | 5.51 | 5.56 | 5.59 | 5.51 | 0.00% | 236 | 103,600 | 575,650 |
| 2020-10-05 | 5.55 | 5.56 | 5.57 | 5.38 | +0.18% | 264 | 90,800 | 500,212 |
| 2020-10-02 | 5.52 | 5.55 | 5.59 | 5.45 | +0.36% | 297 | 199,700 | 1,101,135 |
| 2020-10-01 | 5.55 | 5.53 | 5.57 | 5.5 | -0.90% | 189 | 102,400 | 565,734 |
| 2020-09-30 | 5.52 | 5.58 | 5.6 | 5.5 | 0.00% | 202 | 198,500 | 1,105,382 |
| 2020-09-29 | 5.62 | 5.58 | 5.62 | 5.45 | 0.00% | 336 | 384,400 | 2,133,894 |
| 2020-09-28 | 5.48 | 5.58 | 5.62 | 5.45 | +2.01% | 524 | 559,500 | 3,099,566 |
| 2020-09-25 | 5.64 | 5.47 | 5.67 | 4.92 | -3.53% | 898 | 954,800 | 5,220,257 |
| 2020-09-24 | 5.75 | 5.67 | 5.75 | 5.61 | -1.39% | 335 | 306,400 | 1,738,280 |
| 2020-09-23 | 5.75 | 5.75 | 5.78 | 5.7 | -0.17% | 280 | 151,700 | 869,765 |
| 2020-09-22 | 5.88 | 5.76 | 5.88 | 5.41 | -0.17% | 420 | 288,300 | 1,624,309 |
| 2020-09-21 | 5.81 | 5.77 | 5.83 | 5.75 | -1.03% | 230 | 165,400 | 955,917 |
| 2020-09-18 | 5.82 | 5.83 | 5.84 | 5.78 | +0.17% | 205 | 101,700 | 592,108 |
| 2020-09-17 | 5.82 | 5.82 | 5.83 | 5.75 | +0.52% | 216 | 138,500 | 801,263 |
| 2020-09-16 | 5.91 | 5.79 | 5.96 | 5.75 | -1.86% | 428 | 472,100 | 2,759,142 |
| 2020-09-15 | 5.92 | 5.9 | 5.92 | 5.84 | -0.17% | 256 | 271,300 | 1,597,721 |
| 2020-09-14 | 5.88 | 5.91 | 5.92 | 5.82 | +1.72% | 234 | 181,100 | 1,067,497 |
| 2020-09-11 | 5.73 | 5.81 | 5.86 | 5.73 | +0.35% | 223 | 115,300 | 671,859 |
| 2020-09-10 | 5.84 | 5.79 | 5.84 | 5.64 | +0.17% | 281 | 131,100 | 751,029 |
| 2020-09-09 | 5.6 | 5.78 | 5.84 | 5.59 | +1.76% | 438 | 315,300 | 1,786,676 |
| 2020-09-08 | 5.94 | 5.68 | 5.94 | 4.5 | -3.57% | 534 | 657,600 | 3,702,762 |
| 2020-09-07 | 5.83 | 5.89 | 5.93 | 5.82 | +0.86% | 214 | 205,100 | 1,202,123 |
| 2020-09-04 | 5.86 | 5.84 | 5.89 | 5.78 | -0.68% | 217 | 200,300 | 1,165,948 |
| 2020-09-03 | 5.94 | 5.88 | 5.96 | 5.86 | -1.34% | 278 | 218,500 | 1,291,044 |
| 2020-09-02 | 5.99 | 5.96 | 6 | 5.94 | -0.50% | 171 | 113,200 | 675,697 |
| 2020-09-01 | 6.01 | 5.99 | 6.04 | 5.95 | -0.17% | 225 | 170,100 | 1,015,531 |
| 2020-08-31 | 6 | 6 | 6.05 | 5.95 | 0.00% | 183 | 92,800 | 558,247 |
| 2020-08-28 | 6.03 | 6 | 6.04 | 5.99 | -0.50% | 173 | 475,600 | 2,854,597 |
| 2020-08-27 | 6 | 6.03 | 6.04 | 5.99 | +0.33% | 151 | 88,400 | 531,421 |
| 2020-08-26 | 6.01 | 6.01 | 6.04 | 6.01 | 0.00% | 160 | 59,400 | 357,469 |
| 2020-08-25 | 6.01 | 6.01 | 6.07 | 6 | -0.17% | 302 | 260,100 | 1,568,359 |
| 2020-08-24 | 6.01 | 6.02 | 6.08 | 6.01 | -0.17% | 219 | 157,600 | 952,449 |
| 2020-08-21 | 6.03 | 6.03 | 6.06 | 6 | +0.17% | 212 | 123,400 | 744,000 |
| 2020-08-20 | 6.04 | 6.02 | 6.07 | 6.02 | -0.99% | 169 | 142,400 | 860,117 |
| 2020-08-19 | 6.09 | 6.08 | 6.11 | 6.03 | +0.33% | 181 | 95,900 | 581,278 |
| 2020-08-18 | 6.05 | 6.06 | 6.09 | 6.03 | 0.00% | 276 | 211,800 | 1,281,961 |
| 2020-08-17 | 6.12 | 6.06 | 6.13 | 6.04 | -1.14% | 361 | 209,500 | 1,275,737 |
| 2020-08-14 | 6.15 | 6.13 | 6.15 | 5.96 | 0.00% | 322 | 311,900 | 1,908,269 |
| 2020-08-13 | 6.07 | 6.13 | 6.15 | 6.07 | +0.16% | 323 | 474,200 | 2,902,157 |
| 2020-08-12 | 6.15 | 6.12 | 6.15 | 6.04 | +0.16% | 265 | 219,000 | 1,337,482 |
| 2020-08-11 | 6.05 | 6.11 | 6.14 | 6.03 | +0.66% | 281 | 204,000 | 1,241,174 |
| 2020-08-10 | 6.04 | 6.07 | 6.09 | 6.04 | 0.00% | 164 | 116,800 | 708,982 |
| 2020-08-07 | 6.15 | 6.07 | 6.15 | 5.99 | -0.98% | 258 | 305,900 | 1,856,153 |
| 2020-08-06 | 6.1 | 6.13 | 6.16 | 6.1 | 0.00% | 176 | 153,800 | 944,297 |
| 2020-08-05 | 6.12 | 6.13 | 6.16 | 5.98 | +0.33% | 255 | 456,800 | 2,787,781 |
| 2020-08-04 | 6.12 | 6.11 | 6.18 | 6.07 | 0.00% | 247 | 293,800 | 1,797,981 |
| 2020-08-03 | 6.16 | 6.11 | 6.18 | 5.94 | -0.65% | 308 | 494,500 | 3,002,746 |
| 2020-07-31 | 6.11 | 6.15 | 6.16 | 6.05 | +1.15% | 237 | 203,500 | 1,247,478 |
| 2020-07-30 | 6.13 | 6.08 | 6.15 | 6.03 | 0.00% | 230 | 182,300 | 1,110,168 |
| 2020-07-29 | 6.14 | 6.08 | 6.14 | 6.01 | +0.50% | 235 | 211,300 | 1,285,182 |
| 2020-07-28 | 6.02 | 6.05 | 6.08 | 6.01 | +0.50% | 172 | 85,200 | 513,862 |
| 2020-07-27 | 6.03 | 6.02 | 6.1 | 6.01 | -0.50% | 235 | 109,000 | 659,282 |
| 2020-07-24 | 6.1 | 6.05 | 6.11 | 6.02 | -0.49% | 145 | 97,400 | 589,074 |
| 2020-07-23 | 6.13 | 6.08 | 6.14 | 6.03 | 0.00% | 215 | 182,100 | 1,105,803 |
| 2020-07-22 | 6.1 | 6.08 | 6.12 | 6.06 | +0.50% | 270 | 367,800 | 2,241,234 |
| 2020-07-21 | 6 | 6.05 | 6.05 | 5.99 | +0.83% | 237 | 186,100 | 1,121,544 |
| 2020-07-20 | 5.94 | 6 | 6 | 5.92 | +1.01% | 194 | 96,000 | 573,733 |
| 2020-07-17 | 5.96 | 5.94 | 5.96 | 5.92 | +0.17% | 168 | 114,200 | 678,141 |
| 2020-07-16 | 5.93 | 5.93 | 5.95 | 5.91 | -0.50% | 178 | 105,100 | 622,351 |
| 2020-07-15 | 5.97 | 5.96 | 5.97 | 5.93 | 0.00% | 140 | 112,800 | 671,175 |
| 2020-07-14 | 6.03 | 5.96 | 6.03 | 5.92 | -0.67% | 218 | 261,800 | 1,557,778 |
| 2020-07-13 | 6 | 6 | 6.04 | 6 | -0.17% | 123 | 106,900 | 643,147 |
| 2020-07-10 | 6 | 6.01 | 6.02 | 5.98 | +0.33% | 108 | 109,000 | 654,012 |
| 2020-07-09 | 6.02 | 5.99 | 6.03 | 5.99 | -0.50% | 134 | 126,700 | 761,047 |
| 2020-07-08 | 6.06 | 6.02 | 6.06 | 6 | +0.33% | 110 | 81,400 | 490,096 |
| 2020-07-07 | 5.98 | 6 | 6.03 | 5.87 | -0.33% | 179 | 130,500 | 782,878 |
| 2020-07-06 | 6 | 6.02 | 6.07 | 6 | -0.17% | 259 | 239,600 | 1,444,019 |
| 2020-07-03 | 6.01 | 6.03 | 6.04 | 6.01 | -0.17% | 169 | 128,500 | 773,987 |
| 2020-07-02 | 6.03 | 6.04 | 6.05 | 6.01 | +0.50% | 214 | 168,700 | 1,017,500 |
| 2020-06-30 | 6.02 | 6.01 | 6.04 | 6 | -0.50% | 184 | 248,100 | 1,493,505 |
| 2020-06-29 | 6 | 6.04 | 6.04 | 5.99 | +0.17% | 229 | 110,700 | 664,590 |
| 2020-06-26 | 6.03 | 6.03 | 6.05 | 6.01 | -0.17% | 153 | 122,300 | 736,341 |
| 2020-06-25 | 6.06 | 6.04 | 6.06 | 5.96 | -0.49% | 263 | 216,300 | 1,301,511 |
| 2020-06-23 | 6.08 | 6.07 | 6.09 | 6.04 | +0.17% | 223 | 124,600 | 756,889 |
| 2020-06-22 | 6.08 | 6.06 | 6.09 | 6.04 | -0.16% | 180 | 108,300 | 658,009 |
| 2020-06-19 | 6.09 | 6.07 | 6.09 | 6.04 | -0.16% | 194 | 221,800 | 1,345,247 |
| 2020-06-18 | 6.13 | 6.08 | 6.13 | 6.04 | 0.00% | 202 | 151,800 | 921,494 |
| 2020-06-17 | 6.06 | 6.08 | 6.1 | 6.04 | +0.33% | 205 | 243,300 | 1,478,637 |
| 2020-06-16 | 6.04 | 6.06 | 6.12 | 6.04 | -0.16% | 288 | 279,000 | 1,700,111 |
| 2020-06-15 | 6.07 | 6.07 | 6.18 | 5.89 | 0.00% | 309 | 172,600 | 1,040,057 |
| 2020-06-11 | 6.26 | 6.07 | 6.26 | 6.05 | -0.16% | 310 | 233,900 | 1,424,528 |
| 2020-06-10 | 6.05 | 6.08 | 6.15 | 5.9 | -2.09% | 807 | 991,000 | 5,985,853 |
| 2020-06-09 | 6.25 | 6.21 | 6.29 | 6.09 | +0.16% | 473 | 673,600 | 4,168,406 |
| 2020-06-08 | 6.15 | 6.2 | 6.22 | 6.05 | +2.14% | 905 | 1,026,800 | 6,301,983 |
| 2020-06-05 | 6.1 | 6.07 | 6.12 | 6.04 | -0.49% | 496 | 416,500 | 2,530,599 |
| 2020-06-04 | 6.13 | 6.1 | 6.3 | 6.07 | -1.29% | 740 | 912,300 | 5,571,887 |
| 2020-06-03 | 6.24 | 6.18 | 6.27 | 6.12 | -0.16% | 662 | 595,800 | 3,689,469 |
| 2020-06-02 | 6.2 | 6.19 | 6.25 | 6.05 | -0.16% | 716 | 685,400 | 4,236,411 |
| 2020-06-01 | 6.21 | 6.2 | 6.27 | 6.17 | +0.32% | 541 | 467,700 | 2,907,185 |
| 2020-05-29 | 6.27 | 6.18 | 6.28 | 6.11 | -0.48% | 618 | 653,900 | 4,052,803 |
| 2020-05-28 | 6.25 | 6.21 | 6.29 | 6.2 | -0.64% | 489 | 453,400 | 2,830,696 |
| 2020-05-27 | 6.35 | 6.25 | 6.35 | 6.19 | -0.79% | 751 | 630,100 | 3,945,838 |
| 2020-05-26 | 6.26 | 6.3 | 6.4 | 6.26 | +0.96% | 939 | 1,096,100 | 6,911,274 |
| 2020-05-25 | 6.11 | 6.24 | 6.31 | 6.01 | +2.46% | 1518 | 2,297,900 | 14,055,317 |
| 2020-05-22 | 6.14 | 6.09 | 6.24 | 6.02 | -0.81% | 776 | 832,200 | 5,104,681 |
| 2020-05-21 | 6.3 | 6.14 | 6.35 | 6.1 | -1.44% | 732 | 688,900 | 4,291,845 |
| 2020-05-20 | 6.2 | 6.23 | 6.72 | 6.14 | +1.47% | 1219 | 1,367,600 | 8,583,487 |
| 2020-05-19 | 6.2 | 6.14 | 6.38 | 6.06 | -0.32% | 770 | 615,400 | 3,805,671 |
| 2020-05-18 | 6 | 6.16 | 7.19 | 5.81 | +8.83% | 4138 | 4,335,800 | 27,965,107 |
| 2020-03-16 | 5.76 | 5.66 | 6.03 | 5.4 | -1.57% | 296 | 278,300 | 1,555,478 |
| 2020-03-13 | 5.83 | 5.75 | 6.09 | 4.63 | -2.21% | 555 | 378,000 | 2,187,539 |
| 2020-03-12 | 6.4 | 5.88 | 6.4 | 5.6 | -9.26% | 653 | 659,500 | 3,850,345 |
| 2020-03-11 | 6.35 | 6.48 | 6.75 | 6.35 | +3.18% | 463 | 890,900 | 5,911,644 |
| 2020-03-10 | 6.1 | 6.28 | 6.7 | 5.62 | +0.64% | 780 | 542,900 | 3,380,904 |
| 2020-03-06 | 6.57 | 6.24 | 6.64 | 6.16 | -5.17% | 539 | 333,300 | 2,115,199 |
| 2020-03-05 | 6.59 | 6.58 | 6.71 | 6.34 | +0.46% | 501 | 494,100 | 3,209,425 |
| 2020-03-04 | 6.63 | 6.55 | 6.65 | 6.45 | -1.50% | 266 | 371,400 | 2,432,882 |
| 2020-03-03 | 6.75 | 6.65 | 6.89 | 6.6 | -0.75% | 237 | 153,300 | 1,023,848 |
| 2020-03-02 | 6.55 | 6.7 | 6.9 | 6.31 | +3.08% | 444 | 209,700 | 1,407,366 |
| 2020-02-28 | 6.81 | 6.5 | 7.09 | 6.12 | -4.69% | 709 | 550,800 | 3,535,355 |
| 2020-02-27 | 6.9 | 6.82 | 7.01 | 6.82 | -2.57% | 358 | 15,331,800 | 107,138,314 |
| 2020-02-26 | 7.19 | 7 | 7.19 | 6.88 | -1.55% | 531 | 925,500 | 6,454,527 |
| 2020-02-25 | 7.16 | 7.11 | 7.22 | 7.07 | -0.84% | 430 | 1,513,100 | 10,841,656 |
| 2020-02-21 | 7.17 | 7.17 | 7.23 | 7.13 | -0.28% | 448 | 2,615,800 | 18,765,363 |
| 2020-02-20 | 7.18 | 7.19 | 7.22 | 7.13 | +0.56% | 205 | 214,700 | 1,541,615 |
| 2020-02-19 | 7.1 | 7.15 | 7.2 | 7.1 | +0.42% | 164 | 199,900 | 1,431,253 |
| 2020-02-18 | 7.15 | 7.12 | 7.16 | 7.08 | -0.97% | 140 | 159,800 | 1,136,396 |
| 2020-02-17 | 7.18 | 7.19 | 7.24 | 7.15 | +0.14% | 201 | 241,100 | 1,733,492 |
| 2020-02-14 | 7.15 | 7.18 | 7.25 | 7.11 | +0.42% | 373 | 523,200 | 3,756,598 |
| 2020-02-13 | 7.14 | 7.15 | 7.16 | 7.05 | +0.56% | 269 | 306,900 | 2,185,970 |
| 2020-02-12 | 7.04 | 7.11 | 7.16 | 7.01 | +0.42% | 221 | 311,500 | 2,213,778 |
| 2020-02-11 | 7.09 | 7.08 | 7.09 | 7.03 | +0.14% | 122 | 148,500 | 1,047,662 |
| 2020-02-10 | 7.06 | 7.07 | 7.1 | 7.01 | -0.14% | 140 | 110,600 | 779,603 |
| 2020-02-07 | 7.04 | 7.08 | 7.08 | 7 | +0.85% | 157 | 145,100 | 1,020,536 |
| 2020-02-06 | 7.16 | 7.02 | 7.16 | 7 | -1.13% | 162 | 122,800 | 863,488 |
| 2020-02-05 | 7.1 | 7.1 | 7.13 | 6.98 | +1.43% | 251 | 445,100 | 3,147,160 |
| 2020-02-04 | 7 | 7 | 7.04 | 6.98 | +0.14% | 99 | 52,800 | 370,465 |
| 2020-02-03 | 6.97 | 6.99 | 7.06 | 6.93 | 0.00% | 166 | 145,400 | 1,019,287 |
| 2020-01-31 | 7.09 | 6.99 | 7.09 | 6.98 | -0.85% | 167 | 171,600 | 1,201,043 |
| 2020-01-30 | 7.01 | 7.05 | 7.18 | 6.81 | -0.56% | 239 | 489,200 | 3,401,960 |
| 2020-01-29 | 6.95 | 7.09 | 7.19 | 6.95 | +2.01% | 532 | 759,900 | 5,393,464 |
| 2020-01-28 | 7 | 6.95 | 7 | 6.82 | -0.43% | 265 | 699,800 | 4,817,746 |
| 2020-01-27 | 6.99 | 6.98 | 7 | 6.87 | -0.99% | 258 | 253,900 | 1,766,193 |
| 2020-01-24 | 6.94 | 7.05 | 7.07 | 6.94 | +1.44% | 226 | 230,100 | 1,617,110 |
| 2020-01-23 | 7.04 | 6.95 | 7.06 | 6.93 | -1.14% | 257 | 291,700 | 2,039,814 |
| 2020-01-22 | 7.1 | 7.03 | 7.12 | 6.99 | -0.71% | 285 | 272,100 | 1,916,705 |
| 2020-01-21 | 7.02 | 7.08 | 7.15 | 7.02 | -0.28% | 213 | 312,300 | 2,216,622 |
| 2020-01-20 | 7.01 | 7.1 | 7.16 | 7 | +1.00% | 421 | 533,600 | 3,792,002 |
| 2020-01-17 | 7.02 | 7.03 | 7.04 | 6.95 | -0.14% | 305 | 305,200 | 2,139,242 |
| 2020-01-16 | 7.04 | 7.04 | 7.08 | 6.97 | +0.43% | 307 | 451,500 | 3,163,048 |
| 2020-01-15 | 7.11 | 7.01 | 7.16 | 6.71 | -1.13% | 968 | 1,688,100 | 11,821,210 |
| 2020-01-14 | 7.32 | 7.09 | 7.32 | 7 | -2.88% | 623 | 1,058,400 | 7,537,972 |
| 2020-01-13 | 7.18 | 7.3 | 7.3 | 7.12 | +1.81% | 449 | 1,335,500 | 9,607,512 |
| 2020-01-10 | 7.32 | 7.17 | 7.32 | 7.1 | +0.84% | 380 | 551,600 | 3,958,180 |
| 2020-01-09 | 7.07 | 7.11 | 7.23 | 7.04 | -0.84% | 243 | 314,500 | 2,241,333 |
| 2020-01-08 | 7.01 | 7.17 | 7.18 | 6.99 | +1.99% | 312 | 398,800 | 2,819,730 |
| 2020-01-06 | 7.04 | 7.03 | 7.07 | 6.97 | -0.14% | 318 | 323,700 | 2,271,294 |
| 2020-01-03 | 7.08 | 7.04 | 7.09 | 6.96 | 0.00% | 196 | 192,200 | 1,349,477 |