Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 1.29 | 1.29 | 1.31 | 1.215 | +3.61% | 12 | 18,000 | 23,020 |
| 2016-12-29 | 1.24 | 1.245 | 1.275 | 1.17 | +6.41% | 45 | 330,000 | 402,090 |
| 2016-12-28 | 1.3 | 1.17 | 1.3 | 1.17 | -10.00% | 63 | 307,000 | 367,685 |
| 2016-12-27 | 1.35 | 1.3 | 1.35 | 1.3 | -3.70% | 30 | 101,000 | 132,645 |
| 2016-12-26 | 1.43 | 1.35 | 1.45 | 1.35 | -8.47% | 24 | 150,000 | 204,330 |
| 2016-12-22 | 1.5 | 1.475 | 1.5 | 1.475 | -1.34% | 2 | 4,000 | 5,975 |
| 2016-12-21 | 1.495 | 1.495 | 1.495 | 1.495 | -0.33% | 1 | 1,000 | 1,495 |
| 2016-12-20 | 1.505 | 1.5 | 1.505 | 1.5 | -1.64% | 2 | 2,000 | 3,005 |
| 2016-12-16 | 1.52 | 1.525 | 1.525 | 1.52 | +1.67% | 2 | 2,000 | 3,045 |
| 2016-12-15 | 1.5 | 1.5 | 1.5 | 1.5 | -1.32% | 1 | 1,000 | 1,500 |
| 2016-12-14 | 1.525 | 1.52 | 1.525 | 1.5 | -0.65% | 11 | 14,000 | 21,175 |
| 2016-12-13 | 1.565 | 1.53 | 1.565 | 1.53 | -0.97% | 5 | 5,000 | 7,715 |
| 2016-12-12 | 1.585 | 1.545 | 1.585 | 1.545 | -2.83% | 11 | 19,000 | 29,725 |
| 2016-12-09 | 1.595 | 1.59 | 1.595 | 1.59 | -0.63% | 2 | 2,000 | 3,185 |
| 2016-12-07 | 1.59 | 1.6 | 1.66 | 1.59 | +5.96% | 34 | 81,000 | 131,310 |
| 2016-12-02 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | 1 | 2,000 | 3,020 |
| 2016-12-01 | 1.5 | 1.535 | 1.535 | 1.49 | +0.33% | 7 | 8,000 | 12,155 |
| 2016-11-30 | 1.505 | 1.53 | 1.53 | 1.505 | +3.38% | 3 | 5,000 | 7,610 |
| 2016-11-29 | 1.49 | 1.48 | 1.53 | 1.46 | +2.78% | 21 | 62,000 | 93,570 |
| 2016-11-28 | 1.445 | 1.44 | 1.445 | 1.44 | -5.57% | 2 | 3,000 | 4,325 |
| 2016-11-21 | 1.455 | 1.525 | 1.525 | 1.455 | +1.67% | 3 | 3,000 | 4,505 |
| 2016-11-17 | 1.53 | 1.5 | 1.62 | 1.5 | -1.96% | 8 | 25,000 | 38,305 |
| 2016-11-14 | 1.46 | 1.53 | 1.53 | 1.46 | +6.99% | 13 | 32,000 | 48,280 |
| 2016-11-11 | 1.43 | 1.43 | 1.43 | 1.43 | -3.05% | 1 | 1,000 | 1,430 |
| 2016-11-10 | 1.475 | 1.475 | 1.475 | 1.475 | -0.34% | 1 | 1,000 | 1,475 |
| 2016-11-07 | 1.49 | 1.48 | 1.49 | 1.48 | -2.63% | 3 | 6,000 | 8,925 |
| 2016-11-03 | 1.52 | 1.52 | 1.52 | 1.52 | +4.11% | 1 | 1,000 | 1,520 |
| 2016-11-02 | 1.455 | 1.46 | 1.46 | 1.4 | -1.02% | 16 | 35,000 | 49,710 |
| 2016-10-31 | 1.49 | 1.475 | 1.49 | 1.45 | -0.67% | 5 | 22,000 | 31,965 |
| 2016-10-28 | 1.465 | 1.485 | 1.485 | 1.465 | +1.37% | 3 | 3,000 | 4,415 |
| 2016-10-27 | 1.47 | 1.465 | 1.47 | 1.465 | -1.35% | 4 | 20,000 | 29,380 |
| 2016-10-26 | 1.47 | 1.485 | 1.485 | 1.47 | +1.37% | 2 | 2,000 | 2,955 |
| 2016-10-25 | 1.48 | 1.465 | 1.48 | 1.465 | -2.01% | 7 | 21,000 | 30,945 |
| 2016-10-24 | 1.47 | 1.495 | 1.57 | 1.47 | -5.97% | 6 | 6,000 | 9,020 |
| 2016-10-21 | 1.505 | 1.59 | 1.59 | 1.505 | +5.65% | 3 | 6,000 | 9,155 |
| 2016-10-20 | 1.52 | 1.505 | 1.52 | 1.45 | +2.38% | 6 | 8,000 | 11,900 |
| 2016-10-19 | 1.495 | 1.47 | 1.52 | 1.455 | -7.84% | 30 | 98,000 | 143,755 |
| 2016-10-18 | 1.465 | 1.595 | 1.595 | 1.46 | +4.93% | 12 | 26,000 | 39,480 |
| 2016-10-17 | 1.515 | 1.52 | 1.52 | 1.42 | -5.00% | 14 | 27,000 | 39,105 |
| 2016-10-14 | 1.6 | 1.6 | 1.6 | 1.595 | +3.90% | 5 | 16,000 | 25,590 |
| 2016-10-13 | 1.54 | 1.54 | 1.54 | 1.54 | +0.65% | 3 | 3,000 | 4,620 |
| 2016-10-12 | 1.52 | 1.53 | 1.53 | 1.52 | +0.66% | 4 | 4,000 | 6,100 |
| 2016-10-11 | 1.5 | 1.52 | 1.69 | 1.5 | 0.00% | 9 | 14,000 | 22,260 |
| 2016-10-10 | 1.57 | 1.52 | 2.045 | 1.5 | +1.33% | 82 | 261,000 | 438,795 |
| 2016-10-07 | 1.5 | 1.5 | 1.5 | 1.5 | 0.00% | 3 | 5,000 | 7,500 |
| 2016-10-06 | 1.5 | 1.5 | 1.5 | 1.5 | -3.23% | 2 | 5,000 | 7,500 |
| 2016-09-28 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 1 | 2,000 | 3,100 |
| 2016-09-27 | 1.485 | 1.555 | 1.56 | 1.485 | -0.64% | 5 | 5,000 | 7,645 |
| 2016-09-26 | 1.565 | 1.565 | 1.565 | 1.445 | 0.00% | 4 | 4,000 | 6,140 |
| 2016-09-23 | 1.575 | 1.565 | 1.575 | 1.5 | -2.80% | 12 | 46,000 | 70,125 |
| 2016-09-22 | 1.64 | 1.61 | 1.715 | 1.5 | -7.74% | 37 | 54,000 | 83,600 |
| 2016-09-21 | 1.53 | 1.745 | 1.77 | 1.53 | +18.31% | 35 | 58,000 | 97,500 |
| 2016-09-19 | 1.475 | 1.475 | 1.475 | 1.475 | -4.84% | 1 | 1,000 | 1,475 |
| 2016-09-15 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 1 | 1,000 | 1,550 |
| 2016-09-14 | 1.555 | 1.555 | 1.555 | 1.54 | +4.71% | 3 | 3,000 | 4,650 |
| 2016-09-12 | 1.575 | 1.485 | 1.575 | 1.385 | -7.76% | 29 | 106,000 | 158,230 |
| 2016-09-09 | 1.6 | 1.61 | 1.625 | 1.585 | -0.31% | 4 | 4,000 | 6,420 |
| 2016-09-08 | 1.615 | 1.615 | 1.615 | 1.615 | 0.00% | 1 | 1,000 | 1,615 |
| 2016-09-07 | 1.755 | 1.615 | 1.755 | 1.615 | -3.29% | 2 | 2,000 | 3,370 |
| 2016-09-06 | 1.745 | 1.67 | 1.88 | 1.67 | -2.34% | 13 | 45,000 | 76,760 |
| 2016-09-05 | 1.715 | 1.71 | 1.87 | 1.6 | -3.12% | 45 | 71,000 | 116,465 |
| 2016-09-02 | 1.76 | 1.765 | 1.97 | 1.725 | +3.22% | 69 | 221,000 | 401,990 |
| 2016-09-01 | 1.545 | 1.71 | 2.1 | 1.54 | +10.68% | 387 | 1,228,000 | 2,230,870 |
| 2016-08-31 | 1.525 | 1.545 | 1.61 | 1.5 | +2.32% | 58 | 71,000 | 109,850 |
| 2016-08-30 | 1.495 | 1.51 | 1.555 | 1.495 | +2.03% | 39 | 72,000 | 108,295 |
| 2016-08-29 | 1.495 | 1.48 | 1.495 | 1.48 | -1.00% | 6 | 12,000 | 17,790 |
| 2016-08-26 | 1.555 | 1.495 | 1.555 | 1.495 | -3.86% | 17 | 23,000 | 35,210 |
| 2016-08-25 | 1.56 | 1.555 | 1.56 | 1.555 | -0.32% | 3 | 4,000 | 6,225 |
| 2016-08-24 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 2 | 8,000 | 12,480 |
| 2016-08-23 | 1.565 | 1.56 | 1.58 | 1.56 | 0.00% | 6 | 26,000 | 40,910 |
| 2016-08-22 | 1.61 | 1.56 | 1.61 | 1.56 | -3.11% | 13 | 13,000 | 20,640 |
| 2016-08-19 | 1.635 | 1.61 | 1.635 | 1.61 | 0.00% | 11 | 40,000 | 64,430 |
| 2016-08-18 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 1 | 1,000 | 1,610 |
| 2016-08-17 | 1.57 | 1.61 | 1.63 | 1.57 | +3.21% | 15 | 29,000 | 46,605 |
| 2016-08-16 | 1.57 | 1.56 | 1.655 | 1.55 | -0.32% | 31 | 53,000 | 84,390 |
| 2016-08-15 | 1.505 | 1.565 | 1.69 | 1.505 | +4.33% | 58 | 118,000 | 187,930 |
| 2016-08-12 | 1.72 | 1.5 | 1.72 | 1.315 | -16.90% | 62 | 165,000 | 240,765 |
| 2016-08-11 | 1.615 | 1.805 | 2.255 | 1.615 | +11.76% | 50 | 145,000 | 278,230 |
| 2016-08-10 | 1.615 | 1.615 | 1.615 | 1.615 | -2.42% | 1 | 1,000 | 1,615 |
| 2016-08-09 | 1.525 | 1.655 | 1.89 | 1.525 | +7.82% | 24 | 30,000 | 51,010 |
| 2016-08-08 | 1.535 | 1.535 | 1.535 | 1.535 | +5.14% | 1 | 1,000 | 1,535 |
| 2016-08-05 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 3 | 5,000 | 7,300 |
| 2016-08-04 | 1.46 | 1.46 | 1.46 | 1.46 | +6.18% | 1 | 1,000 | 1,460 |
| 2016-08-03 | 1.375 | 1.375 | 1.375 | 1.375 | 0.00% | 1 | 1,000 | 1,375 |
| 2016-08-02 | 1.375 | 1.375 | 1.375 | 1.375 | -0.72% | 1 | 2,000 | 2,750 |
| 2016-08-01 | 1.385 | 1.385 | 1.385 | 1.29 | 0.00% | 4 | 10,000 | 13,750 |
| 2016-07-28 | 1.39 | 1.385 | 1.39 | 1.385 | 0.00% | 2 | 10,000 | 13,875 |
| 2016-07-27 | 1.385 | 1.385 | 1.385 | 1.385 | +0.36% | 1 | 1,000 | 1,385 |
| 2016-07-26 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 2 | 5,000 | 6,900 |
| 2016-07-21 | 1.405 | 1.38 | 1.405 | 1.38 | -2.13% | 3 | 6,000 | 8,305 |
| 2016-07-20 | 1.38 | 1.41 | 1.41 | 1.38 | +7.22% | 2 | 2,000 | 2,790 |
| 2016-07-19 | 1.315 | 1.315 | 1.315 | 1.315 | +0.38% | 1 | 1,000 | 1,315 |
| 2016-07-18 | 1.27 | 1.31 | 1.31 | 1.27 | -7.09% | 13 | 29,000 | 37,745 |
| 2016-07-14 | 1.275 | 1.41 | 1.735 | 1.275 | +11.02% | 48 | 106,000 | 155,720 |
| 2016-07-13 | 1.25 | 1.27 | 1.3 | 1.25 | +9.48% | 8 | 15,000 | 19,125 |
| 2016-07-12 | 1.225 | 1.16 | 1.225 | 1.145 | -4.13% | 9 | 33,000 | 38,545 |
| 2016-07-11 | 1.235 | 1.21 | 1.27 | 1.18 | -5.47% | 36 | 122,000 | 148,050 |
| 2016-07-08 | 1.28 | 1.28 | 1.28 | 1.28 | +0.39% | 1 | 1,000 | 1,280 |
| 2016-07-07 | 1.26 | 1.275 | 1.275 | 1.215 | -2.67% | 8 | 9,000 | 11,205 |
| 2016-07-06 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 3 | 5,000 | 6,550 |
| 2016-07-05 | 1.315 | 1.35 | 1.415 | 1.305 | -8.16% | 16 | 87,000 | 114,425 |
| 2016-07-04 | 1.475 | 1.47 | 1.475 | 1.47 | 0.00% | 2 | 7,000 | 10,295 |
| 2016-07-01 | 1.4 | 1.47 | 1.47 | 1.185 | 0.00% | 10 | 16,000 | 22,330 |
| 2016-06-30 | 1.47 | 1.47 | 1.47 | 1.47 | +1.03% | 2 | 8,000 | 11,760 |
| 2016-06-29 | 1.45 | 1.455 | 1.59 | 1.45 | 0.00% | 6 | 8,000 | 11,830 |
| 2016-06-28 | 1.455 | 1.455 | 1.455 | 1.455 | +0.34% | 1 | 5,000 | 7,275 |
| 2016-06-27 | 1.415 | 1.45 | 1.45 | 1.4 | -5.84% | 8 | 15,000 | 21,420 |
| 2016-06-24 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 4 | 4,000 | 6,160 |
| 2016-06-23 | 1.53 | 1.545 | 1.545 | 1.525 | 0.00% | 4 | 8,000 | 12,225 |
| 2016-06-22 | 1.48 | 1.545 | 1.545 | 1.48 | +3.00% | 5 | 13,000 | 19,675 |
| 2016-06-21 | 1.39 | 1.5 | 1.58 | 1.285 | -2.60% | 31 | 51,000 | 75,580 |
| 2016-06-20 | 1.505 | 1.54 | 1.54 | 1.27 | +3.01% | 42 | 90,000 | 127,985 |
| 2016-06-17 | 1.6 | 1.495 | 1.6 | 1.495 | -0.33% | 4 | 4,000 | 6,250 |
| 2016-06-16 | 1.615 | 1.5 | 1.615 | 1.49 | -10.71% | 42 | 141,000 | 213,335 |
| 2016-06-15 | 1.69 | 1.68 | 1.71 | 1.6 | -5.08% | 14 | 16,000 | 26,395 |
| 2016-06-14 | 1.755 | 1.77 | 1.87 | 1.685 | +0.28% | 23 | 111,000 | 193,425 |
| 2016-06-10 | 1.725 | 1.765 | 1.765 | 1.685 | 0.00% | 5 | 5,000 | 8,565 |
| 2016-06-09 | 1.765 | 1.765 | 1.765 | 1.765 | +0.28% | 2 | 14,000 | 24,710 |
| 2016-06-08 | 1.755 | 1.76 | 1.765 | 1.6 | +0.57% | 16 | 32,000 | 54,030 |
| 2016-06-07 | 1.86 | 1.75 | 1.86 | 1.655 | -7.89% | 20 | 25,000 | 43,745 |
| 2016-06-06 | 2.145 | 1.9 | 2.16 | 1.86 | -5.00% | 16 | 44,000 | 84,985 |
| 2016-06-03 | 1.63 | 2 | 2.29 | 1.615 | +12.36% | 288 | 734,000 | 1,492,165 |
| 2016-06-02 | 1.6 | 1.78 | 2.08 | 1.6 | +14.10% | 69 | 178,000 | 329,705 |
| 2016-06-01 | 1.655 | 1.56 | 1.655 | 1.4 | -11.86% | 31 | 74,000 | 111,400 |
| 2016-05-31 | 1.77 | 1.77 | 1.77 | 1.77 | +0.57% | 3 | 4,000 | 7,080 |
| 2016-05-30 | 1.69 | 1.76 | 1.795 | 1.69 | +5.39% | 8 | 8,000 | 13,895 |
| 2016-05-27 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 1 | 1,000 | 1,670 |
| 2016-05-26 | 1.695 | 1.71 | 1.71 | 1.655 | +3.64% | 10 | 10,000 | 16,815 |
| 2016-05-25 | 1.67 | 1.65 | 1.67 | 1.515 | -3.23% | 7 | 10,000 | 15,785 |
| 2016-05-24 | 1.71 | 1.705 | 1.71 | 1.705 | -3.13% | 2 | 3,000 | 5,120 |
| 2016-05-23 | 1.82 | 1.76 | 1.885 | 1.76 | -2.22% | 11 | 16,000 | 29,690 |
| 2016-05-20 | 1.695 | 1.8 | 1.8 | 1.695 | +9.09% | 5 | 6,000 | 10,640 |
| 2016-05-19 | 1.675 | 1.65 | 1.675 | 1.62 | -7.04% | 6 | 7,000 | 11,535 |
| 2016-05-18 | 1.55 | 1.775 | 1.775 | 1.55 | +14.52% | 24 | 52,000 | 84,925 |
| 2016-05-17 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 2 | 7,000 | 10,850 |
| 2016-05-16 | 1.555 | 1.6 | 1.61 | 1.55 | +2.24% | 10 | 13,000 | 20,455 |
| 2016-05-13 | 1.61 | 1.565 | 1.615 | 1.545 | -0.95% | 8 | 32,000 | 49,825 |
| 2016-05-12 | 1.61 | 1.58 | 1.61 | 1.575 | +1.28% | 4 | 4,000 | 6,345 |
| 2016-05-11 | 1.715 | 1.56 | 1.81 | 1.425 | -13.09% | 49 | 168,000 | 259,115 |
| 2016-05-06 | 1.785 | 1.795 | 1.84 | 1.61 | -0.83% | 12 | 12,000 | 21,085 |
| 2016-05-05 | 1.77 | 1.81 | 1.81 | 1.43 | +6.78% | 41 | 72,000 | 121,525 |
| 2016-05-04 | 1.57 | 1.695 | 1.765 | 1.57 | +7.96% | 30 | 34,000 | 57,175 |
| 2016-04-29 | 1.73 | 1.57 | 1.88 | 1.545 | -5.71% | 34 | 44,000 | 74,715 |
| 2016-04-28 | 1.695 | 1.665 | 1.85 | 1.51 | -0.89% | 68 | 92,000 | 155,810 |
| 2016-04-27 | 1.675 | 1.68 | 1.77 | 1.5 | -0.88% | 125 | 189,000 | 300,005 |
| 2016-04-26 | 2.55 | 1.695 | 2.605 | 1.6 | -26.94% | 266 | 576,000 | 1,065,880 |
| 2016-04-25 | 1.75 | 2.32 | 2.32 | 1.555 | +39.76% | 394 | 1,095,000 | 2,142,980 |
| 2016-04-22 | 1.27 | 1.66 | 1.66 | 1.27 | +30.71% | 65 | 243,000 | 359,580 |
| 2016-04-21 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 1 | 1,000 | 1,270 |
| 2016-04-20 | 1.225 | 1.285 | 1.375 | 1.225 | +7.08% | 41 | 42,000 | 54,190 |
| 2016-04-19 | 1.215 | 1.2 | 1.245 | 1.2 | -4.00% | 14 | 14,000 | 17,000 |
| 2016-04-18 | 1.25 | 1.25 | 1.25 | 1.25 | +1.21% | 2 | 2,000 | 2,500 |
| 2016-04-15 | 1.205 | 1.235 | 1.235 | 1.195 | 0.00% | 9 | 9,000 | 10,960 |
| 2016-04-13 | 1.205 | 1.235 | 1.235 | 1.19 | -1.20% | 9 | 9,000 | 10,910 |
| 2016-04-11 | 1.265 | 1.25 | 1.27 | 1.2 | +0.81% | 16 | 35,000 | 43,405 |
| 2016-04-08 | 1.225 | 1.24 | 1.26 | 1.215 | 0.00% | 17 | 25,000 | 31,120 |
| 2016-04-07 | 1.145 | 1.24 | 1.24 | 1.145 | +3.33% | 12 | 40,000 | 46,535 |
| 2016-04-06 | 1.13 | 1.2 | 1.24 | 1.11 | +4.35% | 50 | 155,000 | 183,505 |
| 2016-04-05 | 1.015 | 1.15 | 1.195 | 1 | +10.58% | 41 | 106,000 | 116,175 |
| 2016-04-04 | 1.025 | 1.04 | 1.04 | 1.015 | -0.95% | 5 | 8,000 | 8,180 |
| 2016-04-01 | 1.02 | 1.05 | 1.055 | 1.015 | -0.47% | 10 | 18,000 | 18,550 |
| 2016-03-31 | 1.06 | 1.055 | 1.06 | 1.025 | +2.93% | 5 | 9,000 | 9,460 |
| 2016-03-30 | 1.025 | 1.025 | 1.025 | 1.025 | -3.30% | 1 | 1,000 | 1,025 |
| 2016-03-29 | 1.04 | 1.06 | 1.06 | 1.04 | +6.00% | 11 | 13,000 | 13,620 |
| 2016-03-28 | 1.035 | 1 | 1.035 | 1 | -6.10% | 17 | 41,000 | 41,295 |
| 2016-03-25 | 1.1 | 1.065 | 1.11 | 0.905 | -4.91% | 106 | 204,000 | 209,755 |
| 2016-03-24 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 1 | 1,000 | 1,120 |
| 2016-03-21 | 1.13 | 1.125 | 1.13 | 1.105 | -0.44% | 7 | 12,000 | 13,495 |
| 2016-03-18 | 1.09 | 1.13 | 1.13 | 1.085 | +0.89% | 6 | 10,000 | 10,975 |
| 2016-03-17 | 1.065 | 1.12 | 1.14 | 1.065 | +9.80% | 28 | 113,000 | 124,765 |
| 2016-03-16 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 1 | 1,000 | 1,020 |
| 2016-03-15 | 1.025 | 1.02 | 1.025 | 1.02 | -0.97% | 2 | 2,000 | 2,045 |
| 2016-03-14 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 2 | 11,000 | 11,330 |
| 2016-03-11 | 1.07 | 1.02 | 1.07 | 1.02 | -9.33% | 31 | 64,000 | 66,255 |
| 2016-03-10 | 1.125 | 1.125 | 1.125 | 1.125 | +1.35% | 1 | 2,000 | 2,250 |
| 2016-03-09 | 1.16 | 1.11 | 1.16 | 1.05 | -5.13% | 11 | 33,000 | 35,100 |
| 2016-03-07 | 1.265 | 1.17 | 1.265 | 1.065 | -4.10% | 43 | 49,000 | 55,805 |
| 2016-03-04 | 1.22 | 1.22 | 1.26 | 1.18 | +2.09% | 4 | 7,000 | 8,660 |
| 2016-03-03 | 1.135 | 1.195 | 1.195 | 1.135 | +0.42% | 4 | 4,000 | 4,695 |
| 2016-03-02 | 1.18 | 1.19 | 1.19 | 1 | -4.42% | 20 | 64,000 | 68,550 |
| 2016-03-01 | 1.125 | 1.245 | 1.29 | 1.125 | -3.86% | 27 | 39,000 | 46,140 |
| 2016-02-29 | 1.25 | 1.295 | 1.295 | 1.25 | +1.57% | 4 | 10,000 | 12,635 |
| 2016-02-26 | 1.275 | 1.275 | 1.275 | 1.275 | +0.39% | 1 | 1,000 | 1,275 |
| 2016-02-25 | 1.17 | 1.27 | 1.27 | 1.17 | +2.42% | 4 | 12,000 | 14,620 |
| 2016-02-24 | 1.08 | 1.24 | 1.24 | 1.08 | +3.33% | 4 | 5,000 | 5,830 |
| 2016-02-22 | 1.03 | 1.2 | 1.2 | 1.03 | +18.23% | 15 | 78,000 | 87,550 |
| 2016-02-18 | 1.015 | 1.015 | 1.03 | 1.015 | -1.46% | 4 | 4,000 | 4,090 |
| 2016-02-17 | 0.97 | 1.03 | 1.03 | 0.97 | +4.57% | 6 | 14,000 | 13,715 |
| 2016-02-16 | 0.985 | 0.985 | 0.985 | 0.985 | +1.55% | 1 | 1,000 | 985 |
| 2016-02-15 | 0.99 | 0.97 | 0.99 | 0.97 | +0.52% | 2 | 4,000 | 3,940 |
| 2016-02-11 | 0.965 | 0.965 | 0.965 | 0.965 | -1.03% | 1 | 1,000 | 965 |
| 2016-02-10 | 0.975 | 0.975 | 0.975 | 0.975 | -2.50% | 1 | 4,000 | 3,900 |
| 2016-02-09 | 1.005 | 1 | 1.005 | 0.99 | -0.50% | 5 | 16,000 | 15,960 |
| 2016-02-08 | 0.95 | 1.005 | 1.18 | 0.95 | +4.15% | 21 | 36,000 | 39,045 |
| 2016-02-05 | 0.91 | 0.965 | 0.965 | 0.91 | +3.76% | 10 | 10,000 | 9,560 |
| 2016-02-03 | 0.92 | 0.93 | 0.995 | 0.92 | +0.54% | 18 | 38,000 | 36,485 |
| 2016-02-02 | 0.895 | 0.925 | 0.925 | 0.895 | +11.45% | 6 | 16,000 | 14,705 |
| 2016-02-01 | 0.82 | 0.83 | 0.83 | 0.81 | +4.40% | 10 | 17,000 | 14,080 |
| 2016-01-29 | 0.795 | 0.795 | 0.795 | 0.795 | +1.92% | 1 | 1,000 | 795 |
| 2016-01-28 | 0.8 | 0.78 | 0.8 | 0.765 | +0.65% | 7 | 13,000 | 10,060 |
| 2016-01-27 | 0.695 | 0.775 | 0.92 | 0.695 | +13.97% | 50 | 101,000 | 82,450 |
| 2016-01-25 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 1 | 1,000 | 680 |
| 2016-01-21 | 0.68 | 0.68 | 0.68 | 0.68 | -3.55% | 1 | 1,000 | 680 |
| 2016-01-20 | 0.73 | 0.705 | 0.76 | 0.6 | -5.37% | 41 | 82,000 | 53,695 |
| 2016-01-19 | 0.745 | 0.745 | 0.745 | 0.745 | -3.25% | 2 | 8,000 | 5,960 |
| 2016-01-18 | 0.765 | 0.77 | 0.77 | 0.765 | +1.99% | 7 | 29,000 | 22,245 |
| 2016-01-15 | 0.765 | 0.755 | 0.765 | 0.755 | -1.95% | 2 | 2,000 | 1,520 |
| 2016-01-13 | 0.77 | 0.77 | 0.79 | 0.77 | +0.65% | 13 | 28,000 | 21,720 |
| 2016-01-12 | 0.755 | 0.765 | 0.765 | 0.755 | +0.66% | 3 | 3,000 | 2,280 |
| 2016-01-04 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 3 | 15,000 | 11,400 |