Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 1.745 | 1.745 | 1.75 | 1.745 | -1.97% | 3 | 3,000 | 5,240 |
| 2020-12-29 | 1.8 | 1.78 | 1.8 | 1.765 | +0.85% | 24 | 27,000 | 48,200 |
| 2020-12-28 | 1.78 | 1.765 | 1.78 | 1.75 | +1.15% | 8 | 14,000 | 24,700 |
| 2020-12-25 | 1.76 | 1.745 | 1.785 | 1.715 | +1.75% | 13 | 16,000 | 28,045 |
| 2020-12-24 | 1.75 | 1.715 | 1.75 | 1.715 | 0.00% | 6 | 12,000 | 20,665 |
| 2020-12-23 | 1.765 | 1.715 | 1.765 | 1.715 | +0.59% | 24 | 29,000 | 50,685 |
| 2020-12-22 | 1.69 | 1.705 | 1.76 | 1.615 | +0.59% | 14 | 19,000 | 32,080 |
| 2020-12-21 | 1.7 | 1.695 | 1.71 | 1.695 | -3.42% | 26 | 118,000 | 200,780 |
| 2020-12-18 | 1.72 | 1.755 | 1.765 | 1.7 | -0.28% | 13 | 26,000 | 44,930 |
| 2020-12-17 | 1.795 | 1.76 | 1.795 | 1.76 | -1.95% | 15 | 30,000 | 53,225 |
| 2020-12-16 | 1.78 | 1.795 | 1.795 | 1.725 | +1.13% | 11 | 22,000 | 38,865 |
| 2020-12-15 | 1.785 | 1.775 | 1.785 | 1.775 | -1.39% | 3 | 5,000 | 8,905 |
| 2020-12-14 | 1.785 | 1.8 | 1.815 | 1.785 | +1.69% | 12 | 31,000 | 55,690 |
| 2020-12-11 | 1.81 | 1.77 | 1.81 | 1.77 | -0.84% | 7 | 8,000 | 14,400 |
| 2020-12-10 | 1.81 | 1.785 | 1.83 | 1.785 | +0.85% | 14 | 23,000 | 41,670 |
| 2020-12-09 | 1.79 | 1.77 | 1.82 | 1.76 | -1.39% | 35 | 51,000 | 91,065 |
| 2020-12-08 | 1.8 | 1.795 | 1.82 | 1.795 | -1.37% | 7 | 12,000 | 21,750 |
| 2020-12-07 | 1.835 | 1.82 | 1.85 | 1.8 | +3.12% | 16 | 28,000 | 51,030 |
| 2020-12-04 | 1.81 | 1.765 | 1.81 | 1.76 | -3.81% | 22 | 31,000 | 55,335 |
| 2020-12-03 | 1.83 | 1.835 | 1.835 | 1.77 | +0.27% | 23 | 27,000 | 48,440 |
| 2020-12-02 | 1.8 | 1.83 | 1.83 | 1.79 | +1.39% | 5 | 32,000 | 57,440 |
| 2020-12-01 | 1.885 | 1.805 | 1.885 | 1.805 | +0.84% | 4 | 4,000 | 7,380 |
| 2020-11-30 | 1.805 | 1.79 | 1.84 | 1.79 | -2.72% | 15 | 43,000 | 77,615 |
| 2020-11-27 | 1.855 | 1.84 | 1.925 | 1.8 | +1.66% | 36 | 110,000 | 201,285 |
| 2020-11-26 | 1.935 | 1.81 | 1.955 | 1.79 | -2.16% | 45 | 130,000 | 235,645 |
| 2020-11-25 | 1.94 | 1.85 | 1.94 | 1.8 | 0.00% | 32 | 99,000 | 187,870 |
| 2020-11-24 | 1.85 | 1.85 | 1.935 | 1.825 | -1.60% | 23 | 46,000 | 86,380 |
| 2020-11-23 | 1.89 | 1.88 | 1.89 | 1.81 | +1.62% | 15 | 16,000 | 29,745 |
| 2020-11-20 | 1.89 | 1.85 | 1.895 | 1.85 | +0.54% | 6 | 10,000 | 18,710 |
| 2020-11-19 | 1.82 | 1.84 | 1.84 | 1.775 | +0.27% | 11 | 18,000 | 32,515 |
| 2020-11-18 | 1.87 | 1.835 | 1.88 | 1.805 | +1.94% | 22 | 30,000 | 55,510 |
| 2020-11-17 | 1.805 | 1.8 | 1.805 | 1.79 | -1.91% | 14 | 21,000 | 37,770 |
| 2020-11-16 | 1.845 | 1.835 | 1.91 | 1.83 | -1.87% | 18 | 24,000 | 44,315 |
| 2020-11-13 | 1.93 | 1.87 | 1.93 | 1.87 | 0.00% | 3 | 3,000 | 5,680 |
| 2020-11-12 | 1.915 | 1.87 | 1.995 | 1.865 | -1.06% | 67 | 138,000 | 265,050 |
| 2020-11-11 | 1.84 | 1.89 | 2.1 | 1.82 | +3.00% | 269 | 535,000 | 1,031,780 |
| 2020-11-10 | 1.8 | 1.835 | 1.85 | 1.695 | +2.23% | 38 | 61,000 | 109,825 |
| 2020-11-09 | 1.77 | 1.795 | 1.795 | 1.66 | +4.36% | 39 | 48,000 | 83,935 |
| 2020-11-06 | 1.59 | 1.72 | 1.87 | 1.59 | +4.24% | 99 | 185,000 | 317,335 |
| 2020-11-05 | 1.745 | 1.65 | 1.745 | 1.565 | +1.23% | 23 | 37,000 | 60,415 |
| 2020-11-03 | 1.555 | 1.63 | 1.74 | 1.55 | -0.61% | 15 | 23,000 | 37,725 |
| 2020-11-02 | 1.705 | 1.64 | 1.705 | 1.64 | +0.31% | 6 | 6,000 | 10,005 |
| 2020-10-30 | 1.635 | 1.635 | 1.635 | 1.635 | +1.55% | 1 | 1,000 | 1,635 |
| 2020-10-29 | 1.61 | 1.61 | 1.61 | 1.61 | +0.63% | 3 | 3,000 | 4,830 |
| 2020-10-28 | 1.61 | 1.6 | 1.66 | 1.6 | -5.60% | 37 | 45,000 | 72,700 |
| 2020-10-27 | 1.69 | 1.695 | 1.695 | 1.65 | +1.50% | 31 | 42,000 | 70,145 |
| 2020-10-26 | 1.725 | 1.67 | 1.725 | 1.645 | -1.76% | 27 | 46,000 | 76,890 |
| 2020-10-23 | 1.69 | 1.7 | 1.735 | 1.67 | -0.58% | 16 | 26,000 | 43,955 |
| 2020-10-22 | 1.76 | 1.71 | 1.76 | 1.645 | -3.12% | 59 | 113,000 | 191,875 |
| 2020-10-21 | 1.835 | 1.765 | 1.835 | 1.765 | -1.94% | 15 | 27,000 | 48,280 |
| 2020-10-20 | 1.77 | 1.8 | 1.825 | 1.77 | +0.84% | 11 | 17,000 | 30,580 |
| 2020-10-19 | 1.83 | 1.785 | 1.83 | 1.785 | -3.25% | 18 | 31,000 | 55,820 |
| 2020-10-16 | 1.91 | 1.845 | 1.91 | 1.79 | +1.10% | 25 | 51,000 | 92,180 |
| 2020-10-15 | 1.945 | 1.825 | 1.945 | 1.76 | -2.93% | 68 | 101,000 | 184,885 |
| 2020-10-14 | 1.82 | 1.88 | 2.005 | 1.82 | +3.01% | 112 | 167,000 | 320,910 |
| 2020-10-13 | 1.855 | 1.825 | 1.855 | 1.825 | -0.54% | 5 | 5,000 | 9,190 |
| 2020-10-12 | 1.825 | 1.835 | 1.89 | 1.825 | -1.34% | 11 | 15,000 | 27,675 |
| 2020-10-09 | 1.88 | 1.86 | 1.925 | 1.81 | -1.06% | 27 | 43,000 | 79,505 |
| 2020-10-08 | 1.885 | 1.88 | 1.93 | 1.86 | +0.27% | 13 | 20,000 | 37,870 |
| 2020-10-07 | 1.895 | 1.875 | 1.895 | 1.875 | -2.85% | 16 | 27,000 | 51,040 |
| 2020-10-06 | 1.96 | 1.93 | 1.96 | 1.89 | +1.31% | 11 | 14,000 | 26,960 |
| 2020-10-05 | 1.85 | 1.905 | 1.915 | 1.85 | +0.79% | 20 | 35,000 | 65,955 |
| 2020-10-02 | 1.905 | 1.89 | 1.99 | 1.865 | +0.27% | 53 | 73,000 | 141,050 |
| 2020-10-01 | 1.9 | 1.885 | 1.95 | 1.86 | +0.27% | 49 | 98,000 | 185,465 |
| 2020-09-30 | 1.93 | 1.88 | 1.95 | 1.805 | -2.59% | 84 | 160,000 | 299,945 |
| 2020-09-29 | 1.97 | 1.93 | 2.02 | 1.84 | -2.03% | 56 | 83,000 | 158,380 |
| 2020-09-28 | 1.985 | 1.97 | 1.985 | 1.36 | -1.50% | 45 | 62,000 | 116,570 |
| 2020-09-25 | 2.04 | 2 | 2.04 | 1.97 | 0.00% | 26 | 42,000 | 83,805 |
| 2020-09-24 | 2.06 | 2 | 2.06 | 1.99 | -2.44% | 61 | 162,000 | 324,940 |
| 2020-09-23 | 2.01 | 2.05 | 2.055 | 2 | +0.74% | 43 | 101,000 | 204,355 |
| 2020-09-22 | 2.075 | 2.035 | 2.075 | 2 | +0.25% | 66 | 187,000 | 377,575 |
| 2020-09-21 | 2.12 | 2.03 | 2.3 | 2.01 | -3.56% | 283 | 710,000 | 1,520,915 |
| 2020-09-18 | 2.05 | 2.105 | 2.275 | 2 | +2.18% | 376 | 988,000 | 2,109,480 |
| 2020-09-17 | 2.09 | 2.06 | 2.1 | 2.06 | -3.29% | 58 | 141,000 | 291,055 |
| 2020-09-16 | 2.18 | 2.13 | 2.18 | 2.055 | +0.71% | 62 | 124,000 | 264,265 |
| 2020-09-15 | 2.185 | 2.115 | 2.275 | 2.085 | +0.48% | 169 | 340,000 | 733,275 |
| 2020-09-14 | 2.2 | 2.105 | 2.2 | 2.1 | -5.39% | 185 | 536,000 | 1,137,540 |
| 2020-09-11 | 2.195 | 2.225 | 2.465 | 2.105 | +3.97% | 831 | 1,920,000 | 4,334,775 |
| 2020-09-10 | 1.89 | 2.14 | 2.49 | 1.89 | +17.26% | 1774 | 4,354,000 | 9,365,580 |
| 2020-09-09 | 2.065 | 1.825 | 2.14 | 1.82 | -11.19% | 403 | 1,421,000 | 2,704,250 |
| 2020-09-08 | 2.01 | 2.055 | 2.695 | 2 | +5.38% | 1195 | 3,272,000 | 7,901,950 |
| 2020-09-07 | 1.75 | 1.95 | 2.035 | 1.71 | +4.56% | 28 | 59,000 | 115,850 |
| 2020-09-04 | 1.91 | 1.865 | 1.985 | 1.865 | -5.81% | 43 | 73,000 | 140,480 |
| 2020-09-03 | 2.01 | 1.98 | 2.01 | 1.955 | -2.94% | 13 | 27,000 | 53,630 |
| 2020-09-02 | 1.95 | 2.04 | 2.07 | 1.95 | -0.24% | 26 | 84,000 | 170,915 |
| 2020-09-01 | 2.15 | 2.045 | 2.15 | 1.985 | -4.88% | 95 | 233,000 | 472,790 |
| 2020-08-31 | 2.15 | 2.15 | 2.155 | 2.08 | +3.86% | 15 | 30,000 | 64,015 |
| 2020-08-28 | 2.075 | 2.07 | 2.145 | 2.065 | -2.82% | 26 | 41,000 | 85,750 |
| 2020-08-27 | 2.185 | 2.13 | 2.185 | 2.1 | -1.16% | 36 | 67,000 | 141,690 |
| 2020-08-26 | 2.2 | 2.155 | 2.42 | 2.095 | -4.22% | 186 | 356,000 | 790,990 |
| 2020-08-25 | 2.05 | 2.25 | 2.285 | 2.05 | +11.39% | 214 | 410,000 | 902,800 |
| 2020-08-24 | 2.075 | 2.02 | 2.075 | 2.01 | -4.04% | 49 | 89,000 | 182,790 |
| 2020-08-21 | 2.105 | 2.105 | 2.13 | 2.03 | -4.32% | 66 | 117,000 | 244,550 |
| 2020-08-20 | 2.155 | 2.2 | 2.235 | 2.1 | -0.23% | 53 | 83,000 | 179,390 |
| 2020-08-19 | 2.255 | 2.205 | 2.345 | 2.1 | -2.86% | 201 | 385,000 | 849,240 |
| 2020-08-18 | 2.385 | 2.27 | 2.405 | 2.26 | -3.81% | 121 | 532,000 | 1,216,435 |
| 2020-08-17 | 2.4 | 2.36 | 2.4 | 2.26 | -5.60% | 204 | 448,000 | 1,049,495 |
| 2020-08-14 | 2.565 | 2.5 | 2.59 | 2.24 | -5.66% | 373 | 889,000 | 2,144,485 |
| 2020-08-13 | 2.7 | 2.65 | 2.97 | 2.365 | 0.00% | 393 | 953,000 | 2,524,715 |
| 2020-08-12 | 2.55 | 2.65 | 3.085 | 2.465 | +6.21% | 569 | 1,475,000 | 4,075,785 |
| 2020-08-11 | 2.555 | 2.495 | 3.395 | 2.46 | -2.35% | 1775 | 6,442,000 | 18,964,665 |
| 2020-08-10 | 2.05 | 2.555 | 2.705 | 1.985 | +31.03% | 1536 | 6,270,000 | 15,706,105 |
| 2020-08-07 | 2.28 | 1.95 | 2.65 | 1.95 | -11.96% | 1665 | 6,326,000 | 15,188,540 |
| 2020-08-06 | 1.525 | 2.215 | 2.215 | 1.525 | +39.75% | 2422 | 9,697,000 | 19,239,380 |
| 2020-08-05 | 1.68 | 1.585 | 1.9 | 1.325 | -3.94% | 2086 | 6,909,000 | 11,788,625 |
| 2020-08-04 | 1.19 | 1.65 | 1.65 | 1.19 | +39.83% | 2179 | 7,666,000 | 11,284,790 |
| 2020-08-03 | 1.185 | 1.18 | 1.22 | 1.165 | -0.42% | 31 | 81,000 | 96,555 |
| 2020-07-31 | 1.16 | 1.185 | 1.25 | 1.155 | +2.16% | 42 | 190,000 | 231,520 |
| 2020-07-30 | 1.205 | 1.16 | 1.22 | 1.12 | -5.31% | 77 | 165,000 | 191,260 |
| 2020-07-29 | 1.135 | 1.225 | 1.39 | 1.135 | +9.38% | 360 | 1,097,000 | 1,381,075 |
| 2020-07-28 | 1.115 | 1.12 | 1.135 | 1.11 | +0.45% | 15 | 32,000 | 35,890 |
| 2020-07-27 | 1.155 | 1.115 | 1.155 | 1.115 | -2.19% | 20 | 61,000 | 68,865 |
| 2020-07-24 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 3 | 24,000 | 27,360 |
| 2020-07-23 | 1.14 | 1.14 | 1.155 | 1.135 | -0.44% | 10 | 21,000 | 24,075 |
| 2020-07-22 | 1.13 | 1.145 | 1.15 | 1.12 | 0.00% | 5 | 7,000 | 7,945 |
| 2020-07-21 | 1.11 | 1.145 | 1.155 | 1.11 | 0.00% | 20 | 41,000 | 46,710 |
| 2020-07-20 | 1.13 | 1.145 | 1.145 | 1.125 | +0.44% | 3 | 8,000 | 9,125 |
| 2020-07-17 | 1.135 | 1.14 | 1.155 | 1.12 | -0.44% | 14 | 21,000 | 23,890 |
| 2020-07-16 | 1.14 | 1.145 | 1.145 | 1.11 | +0.44% | 9 | 13,000 | 14,725 |
| 2020-07-15 | 1.09 | 1.14 | 1.14 | 1.085 | +4.59% | 23 | 44,000 | 49,505 |
| 2020-07-14 | 1.11 | 1.09 | 1.12 | 1.08 | -1.36% | 21 | 42,000 | 45,995 |
| 2020-07-13 | 1.145 | 1.105 | 1.145 | 1.09 | +0.45% | 48 | 181,000 | 202,290 |
| 2020-07-10 | 1.105 | 1.1 | 1.15 | 1.065 | -2.22% | 74 | 229,000 | 251,130 |
| 2020-07-09 | 1.12 | 1.125 | 1.19 | 1.11 | -2.17% | 57 | 123,000 | 138,030 |
| 2020-07-08 | 1.155 | 1.15 | 1.21 | 1.105 | +1.77% | 120 | 365,000 | 416,675 |
| 2020-07-07 | 1.19 | 1.13 | 1.4 | 1.11 | -1.31% | 230 | 578,000 | 688,690 |
| 2020-07-06 | 1.115 | 1.145 | 1.47 | 1.115 | +3.62% | 755 | 2,130,000 | 2,712,585 |
| 2020-07-03 | 1.09 | 1.105 | 1.11 | 1.09 | 0.00% | 9 | 39,000 | 42,645 |
| 2020-07-02 | 1.09 | 1.105 | 1.11 | 1.09 | -0.45% | 6 | 11,000 | 12,165 |
| 2020-06-30 | 1.08 | 1.11 | 1.11 | 1.07 | +0.91% | 15 | 72,000 | 78,530 |
| 2020-06-29 | 1.095 | 1.1 | 1.115 | 1.08 | -1.35% | 23 | 48,000 | 52,505 |
| 2020-06-26 | 1.11 | 1.115 | 1.115 | 1.095 | +0.45% | 10 | 25,000 | 27,715 |
| 2020-06-25 | 1.13 | 1.11 | 1.13 | 1.095 | -2.20% | 38 | 96,000 | 106,185 |
| 2020-06-23 | 1.1 | 1.135 | 1.21 | 1.1 | +1.34% | 22 | 44,000 | 50,855 |
| 2020-06-22 | 1.115 | 1.12 | 1.14 | 1.1 | -1.32% | 19 | 45,000 | 50,400 |
| 2020-06-19 | 1.13 | 1.135 | 1.185 | 1.13 | -2.58% | 28 | 89,000 | 102,995 |
| 2020-06-18 | 1.11 | 1.165 | 1.205 | 1.11 | +5.43% | 28 | 33,000 | 38,265 |
| 2020-06-17 | 1.145 | 1.105 | 1.145 | 1.105 | -0.45% | 6 | 21,000 | 23,710 |
| 2020-06-16 | 1.105 | 1.11 | 1.15 | 1.1 | 0.00% | 17 | 28,000 | 31,305 |
| 2020-06-15 | 1.155 | 1.11 | 1.22 | 1.1 | +0.91% | 216 | 710,000 | 832,380 |
| 2020-06-11 | 1.115 | 1.1 | 1.115 | 1.1 | 0.00% | 4 | 12,000 | 13,340 |
| 2020-06-10 | 1.14 | 1.1 | 1.25 | 1.1 | -2.22% | 61 | 470,000 | 551,510 |
| 2020-06-09 | 1.11 | 1.125 | 1.125 | 1.11 | -0.44% | 2 | 2,000 | 2,235 |
| 2020-06-08 | 1.16 | 1.13 | 1.16 | 1.1 | -2.59% | 17 | 36,000 | 40,540 |
| 2020-06-05 | 1.075 | 1.16 | 1.185 | 1.065 | +6.42% | 40 | 204,000 | 234,965 |
| 2020-06-04 | 1.08 | 1.09 | 1.12 | 1.07 | 0.00% | 11 | 34,000 | 36,775 |
| 2020-06-03 | 1.1 | 1.09 | 1.135 | 1.08 | -3.96% | 25 | 73,000 | 80,360 |
| 2020-06-02 | 1.095 | 1.135 | 1.135 | 1.095 | +2.25% | 2 | 2,000 | 2,230 |
| 2020-06-01 | 1.105 | 1.11 | 1.13 | 1.09 | 0.00% | 15 | 60,000 | 66,530 |
| 2020-05-29 | 1.08 | 1.11 | 1.195 | 1.08 | 0.00% | 133 | 595,000 | 692,240 |
| 2020-05-28 | 1.055 | 1.11 | 1.12 | 1.055 | +4.72% | 36 | 120,000 | 130,965 |
| 2020-05-27 | 1.1 | 1.06 | 1.14 | 1.06 | -1.85% | 54 | 141,000 | 155,050 |
| 2020-05-26 | 1.08 | 1.08 | 1.1 | 1.05 | +0.47% | 55 | 143,000 | 154,620 |
| 2020-05-25 | 1.075 | 1.075 | 1.095 | 1.06 | +0.94% | 12 | 21,000 | 22,595 |
| 2020-05-22 | 1.05 | 1.065 | 1.07 | 1.045 | +1.43% | 18 | 53,000 | 55,840 |
| 2020-05-21 | 1.045 | 1.05 | 1.06 | 1.045 | -1.41% | 21 | 50,000 | 52,700 |
| 2020-05-20 | 1.1 | 1.065 | 1.1 | 1.045 | -1.39% | 45 | 113,000 | 119,420 |
| 2020-05-19 | 1.135 | 1.08 | 1.195 | 1.045 | -2.70% | 250 | 678,000 | 746,315 |
| 2020-05-18 | 1.025 | 1.11 | 1.205 | 1.025 | +8.82% | 174 | 534,000 | 603,130 |
| 2020-05-15 | 1.03 | 1.02 | 1.03 | 1.02 | -2.39% | 8 | 18,000 | 18,460 |
| 2020-05-14 | 1.045 | 1.045 | 1.045 | 1.045 | +0.48% | 1 | 1,000 | 1,045 |
| 2020-05-13 | 1.025 | 1.04 | 1.075 | 1.025 | +0.97% | 11 | 26,000 | 26,835 |
| 2020-05-12 | 1.045 | 1.03 | 1.21 | 1.005 | +1.48% | 287 | 943,000 | 1,012,705 |
| 2020-05-08 | 1.015 | 1.015 | 1.015 | 1.015 | -0.98% | 1 | 4,000 | 4,060 |
| 2020-05-07 | 1.01 | 1.025 | 1.03 | 1 | +0.99% | 15 | 77,000 | 77,510 |
| 2020-05-06 | 1.035 | 1.015 | 1.035 | 1.01 | +0.50% | 14 | 48,000 | 49,020 |
| 2020-05-05 | 1.055 | 1.01 | 1.06 | 1.01 | -0.98% | 17 | 44,000 | 45,045 |
| 2020-05-04 | 1.015 | 1.02 | 1.03 | 1 | -0.49% | 22 | 51,000 | 51,820 |
| 2020-04-30 | 1.075 | 1.025 | 1.075 | 1.02 | -2.84% | 10 | 19,000 | 19,745 |
| 2020-04-29 | 1.03 | 1.055 | 1.075 | 1.03 | +1.93% | 26 | 54,000 | 57,245 |
| 2020-04-28 | 1.02 | 1.035 | 1.035 | 1.02 | +2.48% | 21 | 45,000 | 46,190 |
| 2020-04-27 | 1.035 | 1.01 | 1.04 | 1.005 | -2.88% | 18 | 35,000 | 35,600 |
| 2020-04-24 | 0.98 | 1.04 | 1.095 | 0.98 | -1.42% | 94 | 234,000 | 240,355 |
| 2020-04-23 | 1 | 1.055 | 1.165 | 1 | +6.03% | 160 | 546,000 | 593,490 |
| 2020-04-22 | 0.97 | 0.995 | 1 | 0.96 | +0.51% | 38 | 236,000 | 229,535 |
| 2020-04-21 | 0.995 | 0.99 | 1.01 | 0.95 | -1.49% | 10 | 19,000 | 18,560 |
| 2020-04-20 | 1.02 | 1.005 | 1.025 | 1 | -3.37% | 14 | 24,000 | 24,250 |
| 2020-04-17 | 1.015 | 1.04 | 1.105 | 0.985 | -5.02% | 32 | 60,000 | 61,785 |
| 2020-04-16 | 1.17 | 1.095 | 1.17 | 1.015 | -4.78% | 78 | 256,000 | 277,850 |
| 2020-04-15 | 0.92 | 1.15 | 1.24 | 0.92 | +17.35% | 586 | 2,346,000 | 2,593,075 |
| 2020-04-14 | 0.94 | 0.98 | 0.995 | 0.94 | +3.16% | 4 | 4,000 | 3,880 |
| 2020-04-13 | 1 | 0.95 | 1 | 0.95 | -1.04% | 8 | 13,000 | 12,570 |
| 2020-04-10 | 0.95 | 0.96 | 0.97 | 0.95 | +3.23% | 6 | 6,000 | 5,765 |
| 2020-04-09 | 0.99 | 0.93 | 1 | 0.87 | -3.63% | 23 | 50,000 | 48,245 |
| 2020-04-08 | 0.94 | 0.965 | 0.965 | 0.935 | +1.05% | 4 | 16,000 | 15,335 |
| 2020-04-07 | 0.92 | 0.955 | 1.085 | 0.92 | +3.24% | 58 | 206,000 | 205,600 |
| 2020-04-06 | 0.96 | 0.925 | 0.965 | 0.9 | 0.00% | 31 | 158,000 | 147,565 |
| 2020-04-03 | 0.945 | 0.925 | 0.945 | 0.89 | +1.09% | 39 | 232,000 | 213,315 |
| 2020-04-02 | 0.915 | 0.915 | 0.915 | 0.915 | +2.81% | 1 | 1,000 | 915 |
| 2020-03-30 | 0.89 | 0.89 | 0.89 | 0.825 | +1.14% | 10 | 50,000 | 42,125 |
| 2020-03-26 | 0.83 | 0.88 | 0.88 | 0.83 | +2.92% | 2 | 2,000 | 1,710 |
| 2020-03-25 | 0.865 | 0.855 | 0.93 | 0.855 | -2.84% | 20 | 76,000 | 68,300 |
| 2020-03-24 | 0.885 | 0.88 | 0.965 | 0.865 | +1.15% | 37 | 141,000 | 129,075 |
| 2020-03-23 | 0.785 | 0.87 | 0.895 | 0.78 | +4.82% | 27 | 68,000 | 57,865 |
| 2020-03-20 | 0.78 | 0.83 | 0.88 | 0.74 | +11.41% | 68 | 162,000 | 133,205 |
| 2020-03-19 | 0.795 | 0.745 | 0.795 | 0.745 | -0.67% | 13 | 65,000 | 49,155 |
| 2020-03-18 | 0.755 | 0.75 | 0.755 | 0.75 | 0.00% | 3 | 3,000 | 2,255 |
| 2020-03-17 | 0.765 | 0.75 | 0.765 | 0.75 | -1.96% | 11 | 20,000 | 15,045 |
| 2020-03-16 | 0.825 | 0.765 | 0.825 | 0.75 | -8.38% | 30 | 55,000 | 42,525 |
| 2020-03-13 | 0.86 | 0.835 | 0.86 | 0.81 | -4.57% | 48 | 124,000 | 102,755 |
| 2020-03-12 | 0.905 | 0.875 | 0.94 | 0.805 | -12.94% | 49 | 160,000 | 136,265 |
| 2020-03-11 | 1.005 | 1.005 | 1.005 | 1.005 | -1.95% | 4 | 8,000 | 8,040 |
| 2020-03-10 | 1.03 | 1.025 | 1.06 | 0.8 | -5.96% | 59 | 109,000 | 100,445 |
| 2020-03-06 | 1.135 | 1.09 | 1.14 | 1.09 | -4.39% | 7 | 14,000 | 15,660 |
| 2020-03-05 | 1.145 | 1.14 | 1.145 | 1.135 | -3.80% | 5 | 10,000 | 11,380 |
| 2020-03-04 | 1.185 | 1.185 | 1.185 | 1.16 | +3.49% | 3 | 8,000 | 9,380 |
| 2020-03-03 | 1.11 | 1.145 | 1.195 | 1.105 | 0.00% | 38 | 154,000 | 176,625 |
| 2020-03-02 | 1.115 | 1.145 | 1.175 | 1.115 | +3.15% | 6 | 16,000 | 18,000 |
| 2020-02-28 | 1.17 | 1.11 | 1.17 | 0.955 | -5.93% | 46 | 102,000 | 109,565 |
| 2020-02-27 | 1.2 | 1.18 | 1.21 | 1.18 | -2.88% | 18 | 25,000 | 29,855 |
| 2020-02-26 | 1.2 | 1.215 | 1.225 | 1.19 | +0.83% | 21 | 40,000 | 48,305 |
| 2020-02-25 | 1.24 | 1.205 | 1.24 | 1.195 | -3.21% | 22 | 51,000 | 61,745 |
| 2020-02-21 | 1.275 | 1.245 | 1.275 | 1.195 | -1.97% | 56 | 168,000 | 206,470 |
| 2020-02-20 | 1.255 | 1.27 | 1.435 | 1.205 | +2.83% | 197 | 721,000 | 955,185 |
| 2020-02-18 | 1.245 | 1.235 | 1.245 | 1.23 | +0.41% | 14 | 42,000 | 51,780 |
| 2020-02-17 | 1.28 | 1.23 | 1.385 | 1.205 | -2.38% | 111 | 420,000 | 532,335 |
| 2020-02-14 | 1.22 | 1.26 | 1.285 | 1.22 | +4.13% | 48 | 114,000 | 143,725 |
| 2020-02-13 | 1.235 | 1.21 | 1.235 | 1.18 | -0.41% | 18 | 35,000 | 42,590 |
| 2020-02-12 | 1.22 | 1.215 | 1.24 | 1.2 | +0.41% | 8 | 23,000 | 28,185 |
| 2020-02-11 | 1.22 | 1.21 | 1.245 | 1.21 | -0.41% | 5 | 8,000 | 9,780 |
| 2020-02-10 | 1.22 | 1.215 | 1.23 | 1.17 | +0.41% | 11 | 46,000 | 55,555 |
| 2020-02-07 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 2 | 4,000 | 4,840 |
| 2020-02-06 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 1 | 1,000 | 1,210 |
| 2020-02-05 | 1.19 | 1.23 | 1.23 | 1.19 | 0.00% | 6 | 15,000 | 18,405 |
| 2020-02-04 | 1.175 | 1.23 | 1.24 | 1.16 | +2.50% | 25 | 40,000 | 48,440 |
| 2020-02-03 | 1.18 | 1.2 | 1.215 | 1.18 | -2.83% | 13 | 28,000 | 33,325 |
| 2020-01-31 | 1.235 | 1.235 | 1.235 | 1.235 | +1.23% | 2 | 3,000 | 3,705 |
| 2020-01-30 | 1.23 | 1.22 | 1.23 | 1.195 | 0.00% | 5 | 8,000 | 9,695 |
| 2020-01-29 | 1.22 | 1.22 | 1.22 | 1.2 | -0.41% | 7 | 7,000 | 8,520 |
| 2020-01-28 | 1.215 | 1.225 | 1.225 | 1.19 | +0.82% | 4 | 12,000 | 14,345 |
| 2020-01-27 | 1.185 | 1.215 | 1.24 | 1.14 | 0.00% | 23 | 37,000 | 44,820 |
| 2020-01-24 | 1.25 | 1.215 | 1.25 | 1.19 | -2.41% | 45 | 239,000 | 286,155 |
| 2020-01-23 | 1.215 | 1.245 | 1.245 | 1.195 | +1.22% | 26 | 42,000 | 51,025 |
| 2020-01-22 | 1.25 | 1.23 | 1.38 | 1.115 | +1.23% | 143 | 414,000 | 531,185 |
| 2020-01-21 | 1.24 | 1.215 | 1.245 | 1.21 | -1.62% | 11 | 30,000 | 36,520 |
| 2020-01-20 | 1.23 | 1.235 | 1.255 | 1.2 | -1.59% | 27 | 53,000 | 64,460 |
| 2020-01-17 | 1.2 | 1.255 | 1.26 | 1.18 | +3.29% | 49 | 193,000 | 231,145 |
| 2020-01-16 | 1.235 | 1.215 | 1.245 | 1.215 | -0.82% | 13 | 15,000 | 18,420 |
| 2020-01-15 | 1.16 | 1.225 | 1.295 | 1.16 | -1.61% | 66 | 176,000 | 220,260 |
| 2020-01-14 | 1.155 | 1.245 | 1.25 | 1.15 | 0.00% | 30 | 128,000 | 158,055 |
| 2020-01-13 | 1.385 | 1.245 | 1.4 | 1.17 | -7.09% | 301 | 1,212,000 | 1,483,100 |
| 2020-01-10 | 1.095 | 1.34 | 1.5 | 1.09 | +23.50% | 797 | 2,747,000 | 3,671,950 |
| 2020-01-09 | 1.07 | 1.085 | 1.085 | 1.07 | 0.00% | 6 | 6,000 | 6,465 |
| 2020-01-08 | 1.07 | 1.085 | 1.085 | 1.02 | -0.46% | 29 | 56,000 | 59,020 |
| 2020-01-06 | 1.09 | 1.09 | 1.09 | 1.08 | +0.46% | 5 | 44,000 | 47,910 |
| 2020-01-03 | 1.085 | 1.085 | 1.09 | 1.085 | 0.00% | 10 | 51,000 | 55,560 |