Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 4.535 | 4.52 | 4.58 | 4.52 | -0.88% | 17 | 24,000 | 109,315 |
| 2019-12-27 | 4.515 | 4.56 | 4.56 | 4.515 | +0.77% | 16 | 17,000 | 77,180 |
| 2019-12-26 | 4.545 | 4.525 | 4.555 | 4.5 | -0.55% | 58 | 116,000 | 524,355 |
| 2019-12-25 | 4.525 | 4.55 | 4.565 | 4.51 | -0.11% | 49 | 78,000 | 353,500 |
| 2019-12-24 | 4.54 | 4.555 | 4.57 | 4.53 | +0.11% | 26 | 43,000 | 195,210 |
| 2019-12-23 | 4.56 | 4.55 | 4.57 | 4.55 | -0.44% | 18 | 51,000 | 232,200 |
| 2019-12-20 | 4.56 | 4.57 | 4.6 | 4.56 | -0.22% | 29 | 50,000 | 228,630 |
| 2019-12-19 | 4.57 | 4.58 | 4.59 | 4.56 | -0.11% | 11 | 24,000 | 109,955 |
| 2019-12-18 | 4.62 | 4.585 | 4.665 | 4.535 | -0.43% | 61 | 202,000 | 925,440 |
| 2019-12-17 | 4.56 | 4.605 | 4.61 | 4.56 | +1.10% | 23 | 66,000 | 302,320 |
| 2019-12-16 | 4.625 | 4.555 | 4.675 | 4.55 | -1.51% | 48 | 152,000 | 697,530 |
| 2019-12-13 | 4.595 | 4.625 | 4.82 | 4.565 | +1.31% | 83 | 154,000 | 723,365 |
| 2019-12-12 | 4.6 | 4.565 | 4.62 | 4.55 | -0.33% | 52 | 136,000 | 624,900 |
| 2019-12-11 | 4.56 | 4.58 | 4.645 | 4.51 | -0.76% | 43 | 126,000 | 571,460 |
| 2019-12-10 | 4.6 | 4.615 | 4.62 | 4.58 | +1.10% | 8 | 21,000 | 96,645 |
| 2019-12-09 | 4.575 | 4.565 | 4.62 | 4.555 | -0.11% | 35 | 129,000 | 593,220 |
| 2019-12-06 | 4.57 | 4.57 | 4.57 | 4.51 | -0.98% | 43 | 63,000 | 286,125 |
| 2019-12-05 | 4.66 | 4.615 | 4.66 | 4.57 | -0.65% | 5 | 9,000 | 41,365 |
| 2019-12-04 | 4.56 | 4.645 | 4.645 | 4.55 | +1.98% | 12 | 41,000 | 186,965 |
| 2019-12-03 | 4.625 | 4.555 | 4.67 | 4.545 | -0.22% | 31 | 119,000 | 544,285 |
| 2019-12-02 | 4.56 | 4.565 | 4.625 | 4.515 | -0.76% | 46 | 84,000 | 383,345 |
| 2019-11-29 | 4.555 | 4.6 | 4.6 | 4.52 | +0.33% | 35 | 48,000 | 218,530 |
| 2019-11-28 | 4.56 | 4.585 | 4.585 | 4.55 | -1.29% | 31 | 93,000 | 425,100 |
| 2019-11-27 | 4.555 | 4.645 | 4.685 | 4.555 | +0.54% | 6 | 12,000 | 55,565 |
| 2019-11-26 | 4.695 | 4.62 | 4.7 | 4.62 | -0.32% | 16 | 33,000 | 154,575 |
| 2019-11-25 | 4.66 | 4.635 | 4.665 | 4.555 | +0.76% | 14 | 40,000 | 184,670 |
| 2019-11-22 | 4.565 | 4.6 | 4.6 | 4.545 | +0.22% | 12 | 33,000 | 151,095 |
| 2019-11-21 | 4.565 | 4.59 | 4.655 | 4.565 | -1.29% | 10 | 32,000 | 146,315 |
| 2019-11-20 | 4.565 | 4.65 | 4.665 | 4.565 | +0.98% | 17 | 54,000 | 249,870 |
| 2019-11-19 | 4.545 | 4.605 | 4.625 | 4.545 | +1.21% | 17 | 28,000 | 128,685 |
| 2019-11-18 | 4.585 | 4.55 | 4.59 | 4.55 | +0.11% | 14 | 48,000 | 219,525 |
| 2019-11-15 | 4.56 | 4.545 | 4.58 | 4.515 | -1.09% | 19 | 25,000 | 113,595 |
| 2019-11-14 | 4.6 | 4.595 | 4.6 | 4.595 | -0.97% | 6 | 14,000 | 64,375 |
| 2019-11-13 | 4.58 | 4.64 | 4.64 | 4.58 | +0.65% | 7 | 15,000 | 69,285 |
| 2019-11-12 | 4.615 | 4.61 | 4.655 | 4.605 | -0.75% | 11 | 18,000 | 83,075 |
| 2019-11-11 | 4.7 | 4.645 | 4.7 | 4.605 | +0.98% | 11 | 12,000 | 56,065 |
| 2019-11-08 | 4.58 | 4.6 | 4.8 | 4.53 | +0.22% | 71 | 225,000 | 1,054,730 |
| 2019-11-07 | 4.69 | 4.59 | 4.69 | 4.5 | -1.71% | 88 | 251,000 | 1,141,050 |
| 2019-11-06 | 4.53 | 4.67 | 4.685 | 4.53 | +1.52% | 16 | 23,000 | 107,265 |
| 2019-11-05 | 4.63 | 4.6 | 4.695 | 4.515 | +0.66% | 29 | 43,000 | 198,345 |
| 2019-11-01 | 4.635 | 4.57 | 4.635 | 4.565 | +0.33% | 7 | 20,000 | 91,610 |
| 2019-10-31 | 4.615 | 4.555 | 4.65 | 4.555 | -2.15% | 24 | 40,000 | 184,015 |
| 2019-10-30 | 4.585 | 4.655 | 4.655 | 4.565 | +0.22% | 14 | 27,000 | 124,880 |
| 2019-10-29 | 4.68 | 4.645 | 4.68 | 4.575 | +1.42% | 8 | 16,000 | 73,965 |
| 2019-10-28 | 4.59 | 4.58 | 4.72 | 4.58 | +0.22% | 53 | 164,000 | 766,905 |
| 2019-10-25 | 4.505 | 4.57 | 4.57 | 4.5 | +0.66% | 15 | 59,000 | 266,140 |
| 2019-10-24 | 4.55 | 4.54 | 4.55 | 4.475 | -0.11% | 71 | 181,000 | 814,800 |
| 2019-10-23 | 4.55 | 4.545 | 4.585 | 4.525 | +0.11% | 25 | 51,000 | 231,720 |
| 2019-10-22 | 4.52 | 4.54 | 4.55 | 4.51 | +0.44% | 28 | 70,000 | 316,695 |
| 2019-10-21 | 4.555 | 4.52 | 4.555 | 4.515 | -0.88% | 50 | 108,000 | 489,500 |
| 2019-10-18 | 4.54 | 4.56 | 4.6 | 4.535 | 0.00% | 20 | 24,000 | 109,260 |
| 2019-10-17 | 4.535 | 4.56 | 4.67 | 4.53 | -0.87% | 38 | 61,000 | 279,840 |
| 2019-10-16 | 4.59 | 4.6 | 4.615 | 4.525 | +0.22% | 40 | 60,000 | 274,730 |
| 2019-10-15 | 4.65 | 4.59 | 4.65 | 4.52 | -0.22% | 60 | 165,000 | 753,570 |
| 2019-10-14 | 4.79 | 4.6 | 4.79 | 4.5 | -2.13% | 150 | 356,000 | 1,640,880 |
| 2019-10-11 | 4.64 | 4.7 | 5.23 | 4.61 | +1.73% | 227 | 522,000 | 2,564,845 |
| 2019-10-10 | 4.66 | 4.62 | 4.745 | 4.6 | -0.22% | 33 | 63,000 | 293,380 |
| 2019-10-09 | 4.645 | 4.63 | 4.67 | 4.63 | -0.11% | 12 | 16,000 | 74,275 |
| 2019-10-08 | 4.77 | 4.635 | 4.77 | 4.56 | -1.49% | 65 | 118,000 | 545,815 |
| 2019-10-07 | 4.715 | 4.705 | 4.765 | 4.7 | -0.32% | 24 | 79,000 | 371,590 |
| 2019-10-04 | 4.785 | 4.72 | 4.79 | 4.71 | +0.32% | 27 | 72,000 | 341,055 |
| 2019-10-03 | 4.7 | 4.705 | 4.905 | 4.68 | -0.53% | 67 | 167,000 | 798,405 |
| 2019-10-02 | 4.795 | 4.73 | 4.95 | 4.73 | -0.21% | 43 | 114,000 | 551,615 |
| 2019-10-01 | 4.755 | 4.74 | 4.82 | 4.74 | -1.15% | 11 | 18,000 | 86,005 |
| 2019-09-30 | 4.68 | 4.795 | 4.98 | 4.665 | +1.80% | 60 | 115,000 | 551,580 |
| 2019-09-27 | 4.68 | 4.71 | 4.715 | 4.68 | -0.11% | 4 | 4,000 | 18,790 |
| 2019-09-26 | 4.835 | 4.715 | 4.835 | 4.67 | -0.11% | 32 | 57,000 | 267,285 |
| 2019-09-25 | 4.68 | 4.72 | 4.82 | 4.68 | +0.85% | 25 | 35,000 | 166,640 |
| 2019-09-24 | 4.68 | 4.68 | 4.735 | 4.68 | -0.85% | 19 | 53,000 | 248,230 |
| 2019-09-23 | 4.7 | 4.72 | 4.725 | 4.69 | +0.11% | 20 | 124,000 | 582,925 |
| 2019-09-20 | 4.735 | 4.715 | 4.735 | 4.7 | -0.32% | 16 | 25,000 | 117,765 |
| 2019-09-19 | 4.71 | 4.73 | 4.8 | 4.71 | +0.42% | 46 | 80,000 | 379,775 |
| 2019-09-18 | 4.795 | 4.71 | 4.8 | 4.7 | -1.77% | 71 | 128,000 | 605,325 |
| 2019-09-17 | 4.805 | 4.795 | 4.805 | 4.725 | -0.62% | 41 | 52,000 | 247,575 |
| 2019-09-16 | 4.795 | 4.825 | 4.885 | 4.76 | -1.13% | 54 | 91,000 | 437,235 |
| 2019-09-13 | 4.87 | 4.88 | 4.89 | 4.83 | +1.24% | 18 | 27,000 | 131,305 |
| 2019-09-12 | 4.85 | 4.82 | 4.85 | 4.755 | -0.41% | 34 | 43,000 | 206,505 |
| 2019-09-11 | 4.85 | 4.84 | 4.85 | 4.765 | -0.10% | 48 | 90,000 | 432,390 |
| 2019-09-10 | 4.985 | 4.845 | 4.985 | 4.845 | -2.91% | 35 | 65,000 | 318,005 |
| 2019-09-09 | 4.835 | 4.99 | 4.995 | 4.8 | +2.25% | 112 | 273,000 | 1,329,720 |
| 2019-09-06 | 4.93 | 4.88 | 5.055 | 4.81 | -2.50% | 143 | 290,000 | 1,420,270 |
| 2019-09-05 | 5.15 | 5.005 | 5.15 | 4.95 | -0.89% | 86 | 166,000 | 834,085 |
| 2019-09-04 | 4.915 | 5.05 | 6.2 | 4.9 | +3.06% | 670 | 1,654,000 | 8,918,750 |
| 2019-09-03 | 5.14 | 4.9 | 5.15 | 4.8 | -2.10% | 181 | 408,000 | 2,007,460 |
| 2019-09-02 | 4.83 | 5.005 | 5.78 | 4.83 | +1.42% | 317 | 631,000 | 3,348,620 |
| 2019-08-30 | 4.9 | 4.935 | 5.07 | 4.82 | +1.75% | 121 | 238,000 | 1,177,655 |
| 2019-08-29 | 4.78 | 4.85 | 4.85 | 4.745 | +1.46% | 26 | 89,000 | 426,740 |
| 2019-08-28 | 4.76 | 4.78 | 4.895 | 4.72 | -0.42% | 42 | 69,000 | 332,275 |
| 2019-08-27 | 4.72 | 4.8 | 4.8 | 4.69 | +0.52% | 21 | 82,000 | 389,115 |
| 2019-08-26 | 4.71 | 4.775 | 4.775 | 4.7 | +0.74% | 18 | 32,000 | 151,620 |
| 2019-08-23 | 4.735 | 4.74 | 4.74 | 4.7 | +0.64% | 20 | 48,000 | 226,795 |
| 2019-08-22 | 4.71 | 4.71 | 4.745 | 4.71 | -1.15% | 8 | 23,000 | 108,705 |
| 2019-08-21 | 4.71 | 4.765 | 4.765 | 4.705 | -0.63% | 20 | 28,000 | 132,230 |
| 2019-08-20 | 4.69 | 4.795 | 4.795 | 4.685 | +1.59% | 13 | 31,000 | 146,965 |
| 2019-08-19 | 4.71 | 4.72 | 4.81 | 4.7 | -0.42% | 13 | 18,000 | 85,070 |
| 2019-08-16 | 4.69 | 4.74 | 4.74 | 4.685 | +0.85% | 6 | 16,000 | 75,230 |
| 2019-08-15 | 4.68 | 4.7 | 4.76 | 4.68 | -0.11% | 10 | 27,000 | 127,510 |
| 2019-08-14 | 4.74 | 4.705 | 4.745 | 4.7 | -0.11% | 16 | 45,000 | 212,800 |
| 2019-08-13 | 4.74 | 4.71 | 4.81 | 4.705 | -0.42% | 37 | 97,000 | 462,325 |
| 2019-08-12 | 4.765 | 4.73 | 4.86 | 4.6 | -0.53% | 65 | 169,000 | 789,045 |
| 2019-08-09 | 4.915 | 4.755 | 4.915 | 4.71 | +0.11% | 14 | 23,000 | 109,835 |
| 2019-08-08 | 4.745 | 4.75 | 4.83 | 4.725 | +1.06% | 20 | 35,000 | 166,905 |
| 2019-08-07 | 4.73 | 4.7 | 4.775 | 4.69 | -0.63% | 20 | 38,000 | 179,645 |
| 2019-08-06 | 4.785 | 4.73 | 5.12 | 4.695 | +0.64% | 136 | 269,000 | 1,308,740 |
| 2019-08-05 | 4.78 | 4.7 | 4.81 | 4.665 | -1.67% | 23 | 50,000 | 235,730 |
| 2019-08-02 | 4.72 | 4.78 | 4.78 | 4.665 | +0.84% | 21 | 64,000 | 300,730 |
| 2019-08-01 | 4.76 | 4.74 | 4.8 | 4.705 | -0.52% | 13 | 35,000 | 166,895 |
| 2019-07-31 | 4.695 | 4.765 | 4.78 | 4.6 | -0.31% | 82 | 127,000 | 591,895 |
| 2019-07-30 | 4.72 | 4.78 | 4.785 | 4.72 | +1.70% | 8 | 28,000 | 133,055 |
| 2019-07-29 | 4.655 | 4.7 | 4.72 | 4.65 | -0.63% | 26 | 117,000 | 548,380 |
| 2019-07-26 | 4.695 | 4.73 | 4.73 | 4.645 | +0.64% | 34 | 54,000 | 252,495 |
| 2019-07-25 | 4.795 | 4.7 | 4.795 | 4.69 | -0.11% | 11 | 17,000 | 79,995 |
| 2019-07-24 | 4.745 | 4.705 | 4.745 | 4.64 | +0.21% | 16 | 19,000 | 88,920 |
| 2019-07-23 | 4.755 | 4.695 | 4.755 | 4.625 | -0.74% | 35 | 73,000 | 343,035 |
| 2019-07-22 | 4.8 | 4.73 | 4.8 | 4.715 | -0.42% | 14 | 29,000 | 137,575 |
| 2019-07-19 | 4.85 | 4.75 | 4.85 | 4.75 | -2.06% | 31 | 71,000 | 337,850 |
| 2019-07-18 | 4.82 | 4.85 | 4.98 | 4.765 | +0.62% | 31 | 124,000 | 608,515 |
| 2019-07-17 | 4.735 | 4.82 | 4.945 | 4.7 | +2.44% | 74 | 103,000 | 495,690 |
| 2019-07-16 | 4.79 | 4.705 | 4.8 | 4.65 | -0.74% | 41 | 72,000 | 339,480 |
| 2019-07-15 | 4.68 | 4.74 | 4.74 | 4.68 | +0.32% | 6 | 11,000 | 52,030 |
| 2019-07-12 | 4.735 | 4.725 | 4.745 | 4.69 | +0.43% | 21 | 64,000 | 301,135 |
| 2019-07-11 | 4.755 | 4.705 | 4.79 | 4.705 | -1.16% | 16 | 25,000 | 119,115 |
| 2019-07-10 | 4.7 | 4.76 | 4.795 | 4.68 | +0.11% | 30 | 84,000 | 396,815 |
| 2019-07-09 | 4.725 | 4.755 | 4.785 | 4.725 | +0.74% | 11 | 16,000 | 75,995 |
| 2019-07-08 | 4.695 | 4.72 | 4.72 | 4.66 | 0.00% | 15 | 32,000 | 150,445 |
| 2019-07-05 | 4.79 | 4.72 | 4.835 | 4.655 | -1.05% | 35 | 82,000 | 385,430 |
| 2019-07-04 | 4.865 | 4.77 | 4.92 | 4.66 | -2.05% | 84 | 180,000 | 859,235 |
| 2019-07-03 | 4.73 | 4.87 | 5.5 | 4.73 | +4.28% | 404 | 887,000 | 4,517,415 |
| 2019-07-02 | 4.73 | 4.67 | 4.73 | 4.66 | +0.21% | 14 | 30,000 | 140,805 |
| 2019-07-01 | 4.71 | 4.66 | 4.71 | 4.66 | 0.00% | 7 | 16,000 | 75,025 |
| 2019-06-28 | 4.7 | 4.66 | 4.7 | 4.65 | -0.85% | 25 | 51,000 | 238,670 |
| 2019-06-27 | 4.7 | 4.7 | 4.7 | 4.7 | +0.11% | 2 | 7,000 | 32,900 |
| 2019-06-26 | 4.695 | 4.695 | 4.7 | 4.605 | +0.75% | 24 | 42,000 | 195,440 |
| 2019-06-25 | 4.7 | 4.66 | 4.7 | 4.645 | -0.53% | 22 | 51,000 | 238,250 |
| 2019-06-24 | 4.685 | 4.685 | 4.685 | 4.63 | -0.21% | 16 | 38,000 | 176,910 |
| 2019-06-21 | 4.69 | 4.695 | 4.695 | 4.66 | -0.74% | 16 | 42,000 | 196,630 |
| 2019-06-20 | 4.62 | 4.73 | 4.73 | 4.62 | +1.18% | 22 | 44,000 | 204,905 |
| 2019-06-19 | 4.68 | 4.675 | 4.7 | 4.65 | +0.11% | 13 | 22,000 | 102,855 |
| 2019-06-18 | 4.635 | 4.67 | 4.675 | 4.63 | +1.19% | 10 | 15,000 | 69,695 |
| 2019-06-17 | 4.625 | 4.615 | 4.625 | 4.58 | -0.97% | 19 | 32,000 | 147,475 |
| 2019-06-14 | 4.675 | 4.66 | 4.745 | 4.66 | +0.98% | 10 | 20,000 | 93,655 |
| 2019-06-13 | 4.62 | 4.615 | 4.75 | 4.615 | 0.00% | 45 | 71,000 | 331,630 |
| 2019-06-11 | 4.655 | 4.615 | 4.655 | 4.565 | -0.75% | 29 | 52,000 | 240,025 |
| 2019-06-10 | 4.68 | 4.65 | 4.705 | 4.65 | -0.11% | 12 | 18,000 | 83,960 |
| 2019-06-07 | 4.615 | 4.655 | 4.655 | 4.615 | +0.76% | 10 | 13,000 | 60,380 |
| 2019-06-06 | 4.595 | 4.62 | 4.64 | 4.595 | -0.32% | 9 | 12,000 | 55,425 |
| 2019-06-05 | 4.615 | 4.635 | 4.64 | 4.605 | -0.32% | 17 | 25,000 | 115,575 |
| 2019-06-04 | 4.675 | 4.65 | 4.695 | 4.6 | -1.69% | 58 | 124,000 | 573,905 |
| 2019-06-03 | 4.72 | 4.73 | 4.73 | 4.67 | 0.00% | 16 | 24,000 | 112,610 |
| 2019-05-31 | 4.74 | 4.73 | 4.84 | 4.695 | +0.42% | 31 | 75,000 | 355,705 |
| 2019-05-30 | 4.73 | 4.71 | 4.795 | 4.66 | -0.84% | 28 | 80,000 | 375,465 |
| 2019-05-29 | 4.755 | 4.75 | 4.755 | 4.75 | -0.73% | 2 | 5,000 | 23,770 |
| 2019-05-28 | 4.65 | 4.785 | 4.785 | 4.65 | +2.90% | 27 | 54,000 | 254,920 |
| 2019-05-27 | 4.65 | 4.65 | 4.675 | 4.635 | +0.43% | 16 | 17,000 | 79,010 |
| 2019-05-24 | 4.71 | 4.63 | 4.77 | 4.6 | -3.34% | 48 | 170,000 | 787,570 |
| 2019-05-23 | 4.705 | 4.79 | 4.815 | 4.7 | +1.27% | 26 | 60,000 | 283,915 |
| 2019-05-22 | 4.7 | 4.73 | 4.735 | 4.695 | -0.53% | 9 | 19,000 | 89,550 |
| 2019-05-21 | 4.745 | 4.755 | 4.81 | 4.7 | -1.14% | 43 | 70,000 | 331,770 |
| 2019-05-20 | 4.875 | 4.81 | 4.875 | 4.75 | +2.56% | 24 | 42,000 | 202,150 |
| 2019-05-17 | 4.765 | 4.69 | 4.765 | 4.675 | -0.21% | 11 | 46,000 | 215,710 |
| 2019-05-16 | 4.9 | 4.7 | 4.9 | 4.7 | -2.08% | 44 | 85,000 | 401,465 |
| 2019-05-15 | 4.795 | 4.8 | 4.8 | 4.795 | +0.42% | 4 | 14,000 | 67,160 |
| 2019-05-14 | 4.83 | 4.78 | 4.83 | 4.78 | -1.34% | 5 | 10,000 | 48,010 |
| 2019-05-13 | 4.78 | 4.845 | 4.845 | 4.78 | +0.52% | 7 | 17,000 | 81,950 |
| 2019-05-10 | 4.77 | 4.82 | 4.82 | 4.77 | +0.63% | 3 | 3,000 | 14,410 |
| 2019-05-08 | 4.805 | 4.79 | 4.85 | 4.77 | +0.52% | 8 | 27,000 | 130,595 |
| 2019-05-07 | 4.775 | 4.765 | 4.845 | 4.745 | -0.21% | 33 | 88,000 | 423,215 |
| 2019-05-06 | 4.81 | 4.775 | 4.81 | 4.775 | -2.05% | 9 | 21,000 | 100,865 |
| 2019-05-03 | 4.85 | 4.875 | 4.91 | 4.8 | +1.99% | 10 | 25,000 | 121,495 |
| 2019-05-02 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 1 | 1,000 | 4,780 |
| 2019-04-30 | 4.8 | 4.8 | 4.83 | 4.73 | +1.05% | 8 | 8,000 | 38,300 |
| 2019-04-29 | 4.8 | 4.75 | 4.805 | 4.75 | -1.76% | 8 | 13,000 | 62,285 |
| 2019-04-26 | 4.775 | 4.835 | 4.835 | 4.7 | +0.73% | 32 | 73,000 | 347,270 |
| 2019-04-25 | 4.8 | 4.8 | 4.845 | 4.76 | -0.62% | 8 | 13,000 | 62,425 |
| 2019-04-24 | 4.845 | 4.83 | 4.845 | 4.83 | +0.10% | 4 | 5,000 | 24,165 |
| 2019-04-23 | 4.8 | 4.825 | 4.835 | 4.785 | +0.42% | 10 | 17,000 | 81,620 |
| 2019-04-22 | 4.84 | 4.805 | 4.84 | 4.8 | +0.10% | 5 | 5,000 | 24,090 |
| 2019-04-19 | 4.785 | 4.8 | 4.81 | 4.705 | -0.93% | 43 | 127,000 | 603,110 |
| 2019-04-18 | 4.8 | 4.845 | 4.845 | 4.785 | -0.31% | 14 | 38,000 | 182,550 |
| 2019-04-17 | 4.85 | 4.86 | 4.865 | 4.81 | -0.10% | 12 | 25,000 | 120,850 |
| 2019-04-16 | 4.88 | 4.865 | 4.88 | 4.8 | +1.35% | 14 | 25,000 | 121,220 |
| 2019-04-15 | 4.805 | 4.8 | 4.875 | 4.78 | -1.23% | 30 | 53,000 | 254,745 |
| 2019-04-12 | 4.8 | 4.86 | 4.95 | 4.8 | +1.14% | 25 | 40,000 | 194,260 |
| 2019-04-11 | 4.82 | 4.805 | 4.845 | 4.805 | -0.93% | 12 | 25,000 | 120,300 |
| 2019-04-10 | 4.835 | 4.85 | 4.89 | 4.8 | +0.62% | 48 | 112,000 | 539,615 |
| 2019-04-09 | 4.93 | 4.82 | 5.03 | 4.8 | -5.02% | 65 | 177,000 | 865,675 |
| 2019-04-08 | 5.055 | 5.075 | 5.09 | 4.965 | +0.40% | 17 | 34,000 | 171,220 |
| 2019-04-05 | 4.985 | 5.055 | 5.095 | 4.96 | -0.79% | 8 | 13,000 | 65,025 |
| 2019-04-04 | 5.005 | 5.095 | 5.095 | 5 | +0.20% | 9 | 10,000 | 50,325 |
| 2019-04-03 | 4.95 | 5.085 | 5.265 | 4.95 | +2.73% | 56 | 79,000 | 408,085 |
| 2019-04-02 | 4.855 | 4.95 | 5.1 | 4.77 | +2.70% | 61 | 117,000 | 580,140 |
| 2019-04-01 | 4.8 | 4.82 | 4.925 | 4.8 | +0.31% | 21 | 42,000 | 202,960 |
| 2019-03-29 | 4.855 | 4.805 | 4.855 | 4.8 | -1.03% | 22 | 43,000 | 206,955 |
| 2019-03-28 | 4.855 | 4.855 | 4.855 | 4.855 | -0.51% | 1 | 3,000 | 14,565 |
| 2019-03-27 | 4.82 | 4.88 | 5.12 | 4.805 | +0.72% | 26 | 36,000 | 177,850 |
| 2019-03-26 | 4.885 | 4.845 | 4.965 | 4.84 | +0.52% | 20 | 53,000 | 257,775 |
| 2019-03-25 | 4.865 | 4.82 | 4.91 | 4.8 | -2.53% | 40 | 86,000 | 414,905 |
| 2019-03-22 | 4.91 | 4.945 | 4.95 | 4.91 | +0.20% | 7 | 15,000 | 74,160 |
| 2019-03-21 | 4.91 | 4.935 | 4.935 | 4.91 | -0.40% | 5 | 8,000 | 39,455 |
| 2019-03-20 | 5.01 | 4.955 | 5.01 | 4.955 | +0.51% | 3 | 3,000 | 14,920 |
| 2019-03-19 | 4.895 | 4.93 | 4.995 | 4.895 | +0.61% | 12 | 18,000 | 88,965 |
| 2019-03-18 | 4.91 | 4.9 | 4.975 | 4.9 | -0.81% | 11 | 20,000 | 98,185 |
| 2019-03-15 | 4.985 | 4.94 | 5 | 4.94 | -1.20% | 6 | 6,000 | 29,915 |
| 2019-03-14 | 4.86 | 5 | 5.005 | 4.85 | +0.20% | 9 | 14,000 | 69,225 |
| 2019-03-13 | 4.865 | 4.99 | 4.995 | 4.85 | +0.91% | 16 | 26,000 | 128,055 |
| 2019-03-12 | 4.96 | 4.945 | 4.97 | 4.915 | -0.30% | 6 | 6,000 | 29,680 |
| 2019-03-11 | 4.965 | 4.96 | 4.965 | 4.83 | -0.50% | 23 | 49,000 | 240,465 |
| 2019-03-07 | 4.915 | 4.985 | 5 | 4.855 | -0.40% | 50 | 122,000 | 597,945 |
| 2019-03-06 | 4.935 | 5.005 | 5.005 | 4.805 | -1.09% | 60 | 130,000 | 638,100 |
| 2019-03-05 | 4.935 | 5.06 | 5.085 | 4.93 | +1.40% | 34 | 58,000 | 288,535 |
| 2019-03-04 | 5.2 | 4.99 | 5.235 | 4.99 | -2.35% | 51 | 95,000 | 479,500 |
| 2019-03-01 | 5.1 | 5.11 | 5.15 | 5.015 | +0.20% | 17 | 45,000 | 229,355 |
| 2019-02-28 | 5.15 | 5.1 | 5.15 | 5 | -1.07% | 36 | 60,000 | 302,585 |
| 2019-02-27 | 5.24 | 5.155 | 5.24 | 5.155 | +0.19% | 8 | 15,000 | 78,200 |
| 2019-02-26 | 5.19 | 5.145 | 5.28 | 5.115 | -0.19% | 36 | 64,000 | 334,935 |
| 2019-02-25 | 5.285 | 5.155 | 5.285 | 5.06 | -2.55% | 58 | 139,000 | 711,905 |
| 2019-02-22 | 5.09 | 5.29 | 5.34 | 4.94 | +3.93% | 99 | 151,000 | 778,040 |
| 2019-02-21 | 5.11 | 5.09 | 5.11 | 4.96 | +0.10% | 36 | 70,000 | 351,090 |
| 2019-02-20 | 5.095 | 5.085 | 5.1 | 5.085 | -0.20% | 4 | 5,000 | 25,480 |
| 2019-02-19 | 5.055 | 5.095 | 5.175 | 5.025 | -1.16% | 41 | 72,000 | 364,620 |
| 2019-02-18 | 5.28 | 5.155 | 5.3 | 5.155 | -2.37% | 27 | 38,000 | 199,100 |
| 2019-02-15 | 5.395 | 5.28 | 5.4 | 5.18 | -1.58% | 56 | 124,000 | 660,475 |
| 2019-02-14 | 5.155 | 5.365 | 5.365 | 5.145 | +2.78% | 39 | 92,000 | 482,180 |
| 2019-02-13 | 5.28 | 5.22 | 5.285 | 5.13 | -1.23% | 37 | 101,000 | 530,020 |
| 2019-02-12 | 5.39 | 5.285 | 5.45 | 5.135 | -0.09% | 82 | 139,000 | 729,510 |
| 2019-02-11 | 5.64 | 5.29 | 5.64 | 5.205 | -5.37% | 171 | 267,000 | 1,422,975 |
| 2019-02-08 | 5.32 | 5.59 | 6.5 | 5.125 | +4.78% | 549 | 1,209,000 | 6,935,635 |
| 2019-02-07 | 5.8 | 5.335 | 6.99 | 5.3 | -8.02% | 1224 | 3,106,000 | 19,464,270 |
| 2019-02-06 | 4.855 | 5.8 | 6.3 | 4.855 | +19.96% | 1655 | 3,981,000 | 22,627,765 |
| 2019-02-05 | 4.785 | 4.835 | 4.88 | 4.745 | +0.94% | 27 | 43,000 | 206,525 |
| 2019-02-04 | 4.745 | 4.79 | 4.865 | 4.745 | -0.10% | 17 | 22,000 | 105,970 |
| 2019-02-01 | 4.77 | 4.795 | 4.815 | 4.77 | -1.54% | 6 | 8,000 | 38,380 |
| 2019-01-31 | 4.82 | 4.87 | 4.87 | 4.82 | +1.67% | 12 | 19,000 | 91,840 |
| 2019-01-30 | 4.82 | 4.79 | 4.82 | 4.79 | +0.21% | 4 | 7,000 | 33,590 |
| 2019-01-29 | 4.73 | 4.78 | 4.78 | 4.68 | +1.06% | 8 | 25,000 | 118,390 |
| 2019-01-28 | 4.83 | 4.73 | 4.83 | 4.7 | -2.47% | 23 | 38,000 | 180,810 |
| 2019-01-25 | 4.81 | 4.85 | 4.85 | 4.74 | +1.04% | 27 | 41,000 | 196,070 |
| 2019-01-24 | 4.79 | 4.8 | 4.8 | 4.74 | -0.21% | 9 | 14,000 | 66,890 |
| 2019-01-23 | 4.83 | 4.81 | 4.85 | 4.8 | -0.41% | 9 | 14,000 | 67,560 |
| 2019-01-22 | 4.8 | 4.83 | 4.83 | 4.8 | +0.42% | 4 | 9,000 | 43,410 |
| 2019-01-21 | 4.84 | 4.81 | 4.84 | 4.77 | -0.82% | 14 | 16,000 | 77,010 |
| 2019-01-18 | 4.8 | 4.85 | 4.86 | 4.8 | +0.83% | 13 | 31,000 | 149,310 |
| 2019-01-17 | 4.84 | 4.81 | 4.85 | 4.81 | -0.41% | 8 | 23,000 | 111,070 |
| 2019-01-16 | 4.8 | 4.83 | 4.83 | 4.75 | +1.68% | 13 | 24,000 | 115,160 |
| 2019-01-15 | 4.85 | 4.75 | 4.85 | 4.69 | -1.25% | 28 | 38,000 | 181,720 |
| 2019-01-14 | 4.77 | 4.81 | 4.89 | 4.74 | +0.42% | 21 | 32,000 | 153,980 |
| 2019-01-11 | 4.81 | 4.79 | 4.89 | 4.76 | -1.44% | 56 | 114,000 | 550,150 |
| 2019-01-10 | 4.8 | 4.86 | 4.86 | 4.8 | +0.62% | 8 | 12,000 | 58,000 |
| 2019-01-09 | 4.84 | 4.83 | 4.85 | 4.83 | -0.21% | 9 | 39,000 | 188,520 |
| 2019-01-08 | 4.78 | 4.84 | 4.84 | 4.7 | +1.47% | 23 | 44,000 | 209,880 |
| 2019-01-04 | 4.7 | 4.77 | 4.77 | 4.69 | +1.06% | 7 | 7,000 | 33,060 |
| 2019-01-03 | 4.88 | 4.72 | 4.88 | 4.67 | 0.00% | 16 | 30,000 | 141,630 |