Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 3.96 | 3.975 | 4 | 3.96 | -0.62% | 34 | 76,000 | 302,235 |
| 2020-12-29 | 4.02 | 4 | 4.02 | 3.945 | +0.76% | 55 | 87,000 | 345,945 |
| 2020-12-28 | 4.01 | 3.97 | 4.01 | 3.96 | -1.37% | 56 | 103,000 | 410,635 |
| 2020-12-25 | 4.095 | 4.025 | 4.095 | 3.99 | +0.37% | 48 | 148,000 | 593,890 |
| 2020-12-24 | 4.01 | 4.01 | 4.04 | 3.985 | +0.63% | 44 | 98,000 | 392,900 |
| 2020-12-23 | 3.975 | 3.985 | 4.025 | 3.965 | -0.50% | 40 | 78,000 | 311,365 |
| 2020-12-22 | 3.985 | 4.005 | 4.03 | 3.955 | -1.23% | 44 | 106,000 | 423,940 |
| 2020-12-21 | 3.965 | 4.055 | 4.055 | 3.95 | +1.12% | 90 | 142,000 | 563,645 |
| 2020-12-18 | 4.075 | 4.01 | 4.075 | 3.975 | -0.37% | 79 | 155,000 | 621,860 |
| 2020-12-17 | 4.025 | 4.025 | 4.075 | 3.99 | +0.25% | 61 | 125,000 | 504,465 |
| 2020-12-16 | 4.055 | 4.015 | 4.075 | 4.01 | -0.74% | 52 | 103,000 | 415,540 |
| 2020-12-15 | 3.995 | 4.045 | 4.07 | 3.925 | +1.13% | 82 | 158,000 | 635,755 |
| 2020-12-14 | 4.025 | 4 | 4.075 | 4 | -0.50% | 69 | 141,000 | 565,240 |
| 2020-12-11 | 4.02 | 4.02 | 4.075 | 4.005 | 0.00% | 40 | 87,000 | 350,590 |
| 2020-12-10 | 4.055 | 4.02 | 4.08 | 4.015 | -1.11% | 34 | 50,000 | 202,340 |
| 2020-12-09 | 4.095 | 4.065 | 4.1 | 4.06 | -0.37% | 38 | 73,000 | 297,245 |
| 2020-12-08 | 4.13 | 4.08 | 4.14 | 4.065 | +0.12% | 39 | 85,000 | 348,665 |
| 2020-12-07 | 4.12 | 4.075 | 4.145 | 4.075 | +0.25% | 47 | 85,000 | 348,955 |
| 2020-12-04 | 4.085 | 4.065 | 4.1 | 4.02 | -0.12% | 60 | 85,000 | 345,220 |
| 2020-12-03 | 4.07 | 4.07 | 4.09 | 4.055 | -0.12% | 29 | 54,000 | 219,900 |
| 2020-12-02 | 4.115 | 4.075 | 4.125 | 4.075 | -1.21% | 35 | 71,000 | 291,555 |
| 2020-12-01 | 4.13 | 4.125 | 4.13 | 4.06 | +0.49% | 38 | 64,000 | 261,910 |
| 2020-11-30 | 4.105 | 4.105 | 4.185 | 4.1 | -1.56% | 46 | 95,000 | 391,140 |
| 2020-11-27 | 4.12 | 4.17 | 4.18 | 4.1 | 0.00% | 55 | 83,000 | 344,360 |
| 2020-11-26 | 4.275 | 4.17 | 4.295 | 4.1 | -1.53% | 80 | 121,000 | 501,990 |
| 2020-11-25 | 4.065 | 4.235 | 4.235 | 4.05 | +3.42% | 114 | 299,000 | 1,243,060 |
| 2020-11-24 | 4.15 | 4.095 | 4.235 | 4.05 | 0.00% | 120 | 181,000 | 740,660 |
| 2020-11-23 | 4.18 | 4.095 | 4.2 | 4.09 | -2.50% | 66 | 159,000 | 660,070 |
| 2020-11-20 | 4.165 | 4.2 | 4.265 | 4.16 | +0.12% | 27 | 84,000 | 355,325 |
| 2020-11-19 | 4.265 | 4.195 | 4.28 | 4.14 | -1.64% | 59 | 87,000 | 366,060 |
| 2020-11-18 | 4.39 | 4.265 | 4.39 | 4.115 | +3.65% | 148 | 315,000 | 1,339,790 |
| 2020-11-17 | 4.2 | 4.115 | 4.215 | 4.06 | -1.44% | 84 | 164,000 | 681,090 |
| 2020-11-16 | 4.05 | 4.175 | 4.4 | 4.05 | +3.60% | 171 | 371,000 | 1,554,220 |
| 2020-11-13 | 4.055 | 4.03 | 4.145 | 3.94 | -0.62% | 64 | 123,000 | 494,235 |
| 2020-11-12 | 4.065 | 4.055 | 4.145 | 4 | -1.82% | 32 | 48,000 | 195,385 |
| 2020-11-11 | 4.105 | 4.13 | 4.155 | 4 | +0.49% | 28 | 42,000 | 173,030 |
| 2020-11-10 | 3.98 | 4.11 | 4.2 | 3.905 | +3.92% | 97 | 140,000 | 571,040 |
| 2020-11-09 | 3.915 | 3.955 | 4.09 | 3.9 | +1.28% | 59 | 105,000 | 414,480 |
| 2020-11-06 | 3.945 | 3.905 | 3.985 | 3.905 | -2.01% | 29 | 60,000 | 236,665 |
| 2020-11-05 | 3.91 | 3.985 | 4.06 | 3.91 | -0.25% | 38 | 55,000 | 217,375 |
| 2020-11-03 | 3.94 | 3.995 | 3.995 | 3.875 | +0.13% | 32 | 49,000 | 194,000 |
| 2020-11-02 | 3.935 | 3.99 | 3.99 | 3.805 | +0.88% | 40 | 58,000 | 228,970 |
| 2020-10-30 | 3.9 | 3.955 | 4.035 | 3.84 | +1.41% | 32 | 54,000 | 213,755 |
| 2020-10-29 | 3.865 | 3.9 | 3.9 | 3.75 | -0.51% | 56 | 70,000 | 268,175 |
| 2020-10-28 | 3.94 | 3.92 | 3.955 | 3.88 | -0.51% | 30 | 61,000 | 238,965 |
| 2020-10-27 | 3.95 | 3.94 | 3.97 | 3.8 | -1.50% | 62 | 108,000 | 420,370 |
| 2020-10-26 | 3.96 | 4 | 4 | 3.905 | +0.88% | 29 | 43,000 | 170,720 |
| 2020-10-23 | 4.005 | 3.965 | 4.005 | 3.91 | -0.88% | 14 | 19,000 | 75,460 |
| 2020-10-22 | 3.97 | 4 | 4.02 | 3.96 | +0.88% | 21 | 42,000 | 167,570 |
| 2020-10-21 | 3.905 | 3.965 | 3.985 | 3.8 | +0.51% | 48 | 110,000 | 433,670 |
| 2020-10-20 | 3.915 | 3.945 | 3.945 | 3.78 | +1.15% | 36 | 57,000 | 220,935 |
| 2020-10-19 | 3.97 | 3.9 | 4 | 3.9 | -2.13% | 48 | 90,000 | 356,015 |
| 2020-10-16 | 4.07 | 3.985 | 4.08 | 3.985 | -1.36% | 45 | 100,000 | 402,100 |
| 2020-10-15 | 4.14 | 4.04 | 4.14 | 4 | -1.94% | 76 | 121,000 | 488,515 |
| 2020-10-14 | 4.13 | 4.12 | 4.135 | 4 | +0.49% | 77 | 120,000 | 488,880 |
| 2020-10-13 | 4.24 | 4.1 | 4.255 | 4.05 | -2.38% | 162 | 352,000 | 1,443,550 |
| 2020-10-12 | 4.325 | 4.2 | 4.375 | 4.02 | -3.56% | 73 | 97,000 | 410,045 |
| 2020-10-09 | 4.4 | 4.355 | 4.4 | 4.35 | -1.02% | 37 | 64,000 | 280,195 |
| 2020-10-08 | 4.41 | 4.4 | 4.445 | 4.4 | -0.11% | 26 | 71,000 | 312,655 |
| 2020-10-07 | 4.45 | 4.405 | 4.45 | 4.405 | -1.89% | 36 | 58,000 | 257,160 |
| 2020-10-06 | 4.465 | 4.49 | 4.49 | 4.44 | +0.90% | 17 | 26,000 | 116,000 |
| 2020-10-05 | 4.475 | 4.45 | 4.5 | 4.45 | -0.78% | 40 | 75,000 | 335,110 |
| 2020-10-02 | 4.5 | 4.485 | 4.515 | 4.465 | -0.22% | 10 | 12,000 | 53,930 |
| 2020-10-01 | 4.49 | 4.495 | 4.5 | 4.46 | -0.11% | 38 | 61,000 | 273,135 |
| 2020-09-30 | 4.505 | 4.5 | 4.545 | 4.495 | -0.88% | 46 | 137,000 | 616,675 |
| 2020-09-29 | 4.565 | 4.54 | 4.585 | 4.5 | -0.98% | 90 | 189,000 | 855,120 |
| 2020-09-28 | 4.59 | 4.585 | 4.64 | 4.545 | -1.19% | 27 | 48,000 | 220,385 |
| 2020-09-25 | 4.6 | 4.64 | 4.665 | 4.55 | +1.53% | 35 | 70,000 | 321,300 |
| 2020-09-24 | 4.55 | 4.57 | 4.8 | 4.54 | -0.11% | 45 | 82,000 | 383,815 |
| 2020-09-23 | 4.63 | 4.575 | 4.63 | 4.55 | -1.40% | 50 | 84,000 | 384,350 |
| 2020-09-22 | 4.62 | 4.64 | 4.64 | 4.575 | +1.20% | 21 | 31,000 | 142,940 |
| 2020-09-21 | 4.59 | 4.585 | 4.695 | 4.565 | -1.19% | 36 | 54,000 | 248,965 |
| 2020-09-18 | 4.645 | 4.64 | 4.685 | 4.6 | -0.96% | 73 | 118,000 | 545,685 |
| 2020-09-17 | 4.915 | 4.685 | 4.915 | 4.59 | -3.60% | 194 | 538,000 | 2,537,745 |
| 2020-09-16 | 4.73 | 4.86 | 4.89 | 4.615 | +1.14% | 145 | 286,000 | 1,364,805 |
| 2020-09-15 | 4.97 | 4.805 | 4.97 | 4.75 | +0.63% | 40 | 68,000 | 326,810 |
| 2020-09-14 | 4.875 | 4.775 | 4.97 | 4.775 | -4.12% | 47 | 118,000 | 572,965 |
| 2020-09-11 | 5 | 4.98 | 5 | 4.72 | +6.30% | 84 | 105,000 | 512,770 |
| 2020-09-10 | 4.66 | 4.685 | 4.8 | 4.65 | +1.08% | 22 | 37,000 | 173,945 |
| 2020-09-09 | 4.745 | 4.635 | 4.795 | 4.635 | -2.52% | 21 | 33,000 | 154,845 |
| 2020-09-08 | 4.9 | 4.755 | 4.905 | 4.75 | -2.96% | 57 | 82,000 | 394,950 |
| 2020-09-07 | 4.995 | 4.9 | 5 | 4.78 | -1.41% | 47 | 100,000 | 489,780 |
| 2020-09-04 | 4.86 | 4.97 | 4.99 | 4.715 | +3.01% | 122 | 233,000 | 1,129,455 |
| 2020-09-03 | 4.795 | 4.825 | 4.89 | 4.65 | +1.90% | 90 | 136,000 | 647,535 |
| 2020-09-02 | 4.625 | 4.735 | 4.85 | 4.58 | +1.07% | 198 | 360,000 | 1,688,860 |
| 2020-09-01 | 4.64 | 4.685 | 4.92 | 4.595 | +1.85% | 111 | 190,000 | 901,810 |
| 2020-08-31 | 4.625 | 4.6 | 4.695 | 4.58 | -0.43% | 16 | 26,000 | 119,880 |
| 2020-08-28 | 4.57 | 4.62 | 4.62 | 4.57 | +0.43% | 4 | 5,000 | 22,930 |
| 2020-08-27 | 4.625 | 4.6 | 4.7 | 4.525 | -1.08% | 78 | 118,000 | 545,025 |
| 2020-08-26 | 4.69 | 4.65 | 4.695 | 4.625 | +1.09% | 8 | 8,000 | 37,435 |
| 2020-08-25 | 4.695 | 4.6 | 4.755 | 4.6 | -2.75% | 42 | 115,000 | 537,780 |
| 2020-08-24 | 4.675 | 4.73 | 4.735 | 4.675 | +1.18% | 10 | 23,000 | 108,720 |
| 2020-08-21 | 4.73 | 4.675 | 4.83 | 4.675 | -0.53% | 33 | 47,000 | 222,710 |
| 2020-08-20 | 4.745 | 4.7 | 4.795 | 4.68 | -0.95% | 20 | 33,000 | 155,920 |
| 2020-08-19 | 4.755 | 4.745 | 4.855 | 4.735 | -0.94% | 44 | 60,000 | 286,800 |
| 2020-08-18 | 4.795 | 4.79 | 4.795 | 4.67 | +1.27% | 43 | 91,000 | 433,390 |
| 2020-08-17 | 4.56 | 4.73 | 4.74 | 4.56 | +2.38% | 32 | 77,000 | 359,655 |
| 2020-08-14 | 4.61 | 4.62 | 4.695 | 4.595 | +0.11% | 23 | 43,000 | 199,530 |
| 2020-08-13 | 4.64 | 4.615 | 4.75 | 4.58 | +0.87% | 70 | 137,000 | 638,745 |
| 2020-08-12 | 4.58 | 4.575 | 4.635 | 4.55 | -0.33% | 26 | 55,000 | 253,200 |
| 2020-08-11 | 4.635 | 4.59 | 4.635 | 4.58 | +0.88% | 22 | 36,000 | 165,855 |
| 2020-08-10 | 4.595 | 4.55 | 4.65 | 4.495 | +0.22% | 60 | 128,000 | 585,000 |
| 2020-08-07 | 4.58 | 4.54 | 4.745 | 4.54 | -0.33% | 69 | 148,000 | 680,815 |
| 2020-08-06 | 4.645 | 4.555 | 4.655 | 4.48 | -1.94% | 141 | 336,000 | 1,525,375 |
| 2020-08-05 | 4.565 | 4.645 | 4.645 | 4.56 | +1.20% | 21 | 25,000 | 115,100 |
| 2020-08-04 | 4.575 | 4.59 | 4.73 | 4.56 | +0.22% | 52 | 89,000 | 408,035 |
| 2020-08-03 | 4.63 | 4.58 | 5.2 | 4.565 | -0.65% | 507 | 1,126,000 | 5,512,670 |
| 2020-07-31 | 4.595 | 4.61 | 4.61 | 4.56 | +0.99% | 20 | 69,000 | 317,280 |
| 2020-07-30 | 4.575 | 4.565 | 4.58 | 4.555 | +0.33% | 19 | 64,000 | 292,340 |
| 2020-07-29 | 4.575 | 4.55 | 4.6 | 4.55 | 0.00% | 12 | 18,000 | 82,450 |
| 2020-07-28 | 4.56 | 4.55 | 4.56 | 4.55 | -0.22% | 5 | 12,000 | 54,660 |
| 2020-07-27 | 4.585 | 4.56 | 4.6 | 4.505 | +1.11% | 23 | 31,000 | 141,400 |
| 2020-07-24 | 4.505 | 4.51 | 4.54 | 4.455 | -1.31% | 30 | 49,000 | 220,770 |
| 2020-07-23 | 4.535 | 4.57 | 4.575 | 4.5 | +0.77% | 23 | 53,000 | 240,890 |
| 2020-07-22 | 4.515 | 4.535 | 4.535 | 4.515 | +0.11% | 4 | 5,000 | 22,610 |
| 2020-07-21 | 4.485 | 4.53 | 4.54 | 4.47 | +0.89% | 13 | 22,000 | 98,790 |
| 2020-07-20 | 4.55 | 4.49 | 4.565 | 4.46 | -0.33% | 21 | 79,000 | 355,605 |
| 2020-07-17 | 4.515 | 4.505 | 4.515 | 4.505 | -0.99% | 3 | 3,000 | 13,525 |
| 2020-07-16 | 4.5 | 4.55 | 4.555 | 4.5 | +1.11% | 10 | 21,000 | 95,230 |
| 2020-07-14 | 4.495 | 4.5 | 4.5 | 4.49 | -0.33% | 12 | 33,000 | 148,340 |
| 2020-07-13 | 4.495 | 4.515 | 4.545 | 4.475 | -0.99% | 13 | 14,000 | 63,020 |
| 2020-07-10 | 4.555 | 4.56 | 4.56 | 4.555 | +1.33% | 2 | 2,000 | 9,115 |
| 2020-07-09 | 4.52 | 4.5 | 4.565 | 4.5 | -0.88% | 18 | 38,000 | 171,440 |
| 2020-07-08 | 4.48 | 4.54 | 4.67 | 4.4 | +0.22% | 29 | 40,000 | 180,835 |
| 2020-07-07 | 4.665 | 4.53 | 4.665 | 4.505 | -0.77% | 11 | 17,000 | 77,930 |
| 2020-07-06 | 4.5 | 4.565 | 4.6 | 4.5 | +1.44% | 21 | 39,000 | 178,115 |
| 2020-07-03 | 4.495 | 4.5 | 4.52 | 4.495 | 0.00% | 10 | 15,000 | 67,545 |
| 2020-07-02 | 4.585 | 4.5 | 4.585 | 4.4 | -0.66% | 48 | 81,000 | 363,145 |
| 2020-06-30 | 4.5 | 4.53 | 4.53 | 4.5 | +0.33% | 3 | 5,000 | 22,530 |
| 2020-06-29 | 4.515 | 4.515 | 4.515 | 4.47 | +0.33% | 14 | 31,000 | 139,600 |
| 2020-06-26 | 4.575 | 4.5 | 4.575 | 4.5 | -0.99% | 2 | 2,000 | 9,075 |
| 2020-06-25 | 4.515 | 4.545 | 4.545 | 4.485 | +0.55% | 24 | 39,000 | 175,810 |
| 2020-06-23 | 4.555 | 4.52 | 4.635 | 4.5 | -0.55% | 13 | 21,000 | 95,220 |
| 2020-06-22 | 4.485 | 4.545 | 4.545 | 4.485 | +0.78% | 4 | 4,000 | 18,080 |
| 2020-06-19 | 4.52 | 4.51 | 4.525 | 4.51 | -0.11% | 6 | 28,000 | 126,335 |
| 2020-06-18 | 4.515 | 4.515 | 4.555 | 4.51 | -1.20% | 18 | 24,000 | 108,745 |
| 2020-06-17 | 4.535 | 4.57 | 4.57 | 4.525 | +1.56% | 13 | 22,000 | 99,825 |
| 2020-06-16 | 4.59 | 4.5 | 4.67 | 4.5 | -1.53% | 44 | 78,000 | 357,680 |
| 2020-06-15 | 4.505 | 4.57 | 4.57 | 4.5 | +0.33% | 14 | 31,000 | 140,135 |
| 2020-06-11 | 4.56 | 4.555 | 4.815 | 4.505 | -0.76% | 85 | 179,000 | 823,380 |
| 2020-06-10 | 4.59 | 4.59 | 4.65 | 4.59 | +0.77% | 21 | 39,000 | 179,620 |
| 2020-06-09 | 4.675 | 4.555 | 4.675 | 4.55 | -1.30% | 40 | 58,000 | 265,055 |
| 2020-06-08 | 4.605 | 4.615 | 4.715 | 4.595 | +1.43% | 42 | 66,000 | 305,740 |
| 2020-06-05 | 4.665 | 4.55 | 4.7 | 4.55 | -0.76% | 37 | 54,000 | 247,970 |
| 2020-06-04 | 4.53 | 4.585 | 4.585 | 4.505 | +0.11% | 33 | 42,000 | 190,555 |
| 2020-06-03 | 4.62 | 4.58 | 4.62 | 4.52 | +1.66% | 25 | 57,000 | 259,655 |
| 2020-06-02 | 4.53 | 4.505 | 4.825 | 4.505 | +0.22% | 125 | 287,000 | 1,347,110 |
| 2020-06-01 | 4.46 | 4.495 | 4.56 | 4.455 | +0.45% | 28 | 43,000 | 193,510 |
| 2020-05-29 | 4.47 | 4.475 | 4.55 | 4.46 | +0.34% | 17 | 25,000 | 112,770 |
| 2020-05-28 | 4.45 | 4.46 | 4.535 | 4.45 | -1.00% | 10 | 16,000 | 71,995 |
| 2020-05-27 | 4.54 | 4.505 | 4.565 | 4.505 | +0.33% | 5 | 5,000 | 22,630 |
| 2020-05-26 | 4.55 | 4.49 | 4.55 | 4.49 | -0.77% | 8 | 10,000 | 45,200 |
| 2020-05-25 | 4.46 | 4.525 | 4.595 | 4.46 | -0.77% | 25 | 30,000 | 135,390 |
| 2020-05-22 | 4.51 | 4.56 | 4.56 | 4.51 | +1.33% | 6 | 9,000 | 40,725 |
| 2020-05-21 | 4.6 | 4.5 | 4.6 | 4.43 | 0.00% | 45 | 89,000 | 397,930 |
| 2020-05-20 | 4.485 | 4.5 | 4.57 | 4.485 | -0.55% | 17 | 19,000 | 86,135 |
| 2020-05-19 | 4.435 | 4.525 | 4.81 | 4.43 | -0.33% | 34 | 41,000 | 190,655 |
| 2020-05-18 | 4.445 | 4.54 | 4.54 | 4.445 | +2.02% | 35 | 66,000 | 294,935 |
| 2020-05-15 | 4.445 | 4.45 | 4.5 | 4.425 | -0.56% | 31 | 42,000 | 187,070 |
| 2020-05-14 | 4.475 | 4.475 | 4.87 | 4.44 | +0.11% | 256 | 525,000 | 2,415,385 |
| 2020-05-13 | 4.74 | 4.47 | 5.18 | 4.365 | +0.79% | 548 | 1,022,000 | 4,840,520 |
| 2020-05-12 | 4.39 | 4.435 | 4.5 | 4.335 | -0.11% | 37 | 50,000 | 220,620 |
| 2020-05-08 | 4.41 | 4.44 | 4.475 | 4.38 | +0.45% | 26 | 39,000 | 171,520 |
| 2020-05-07 | 4.38 | 4.42 | 4.44 | 4.375 | +0.34% | 15 | 24,000 | 105,785 |
| 2020-05-06 | 4.5 | 4.405 | 4.5 | 4.345 | +0.11% | 32 | 60,000 | 263,200 |
| 2020-05-05 | 4.4 | 4.4 | 4.475 | 4.4 | -0.79% | 11 | 15,000 | 66,090 |
| 2020-05-04 | 4.365 | 4.435 | 4.5 | 4.35 | +1.60% | 63 | 132,000 | 584,070 |
| 2020-04-30 | 4.365 | 4.365 | 4.46 | 4.34 | -2.46% | 59 | 98,000 | 430,515 |
| 2020-04-29 | 4.505 | 4.475 | 4.68 | 4.315 | -0.56% | 373 | 598,000 | 2,640,125 |
| 2020-04-28 | 4.385 | 4.5 | 5.355 | 4.27 | +6.38% | 1600 | 3,062,000 | 14,904,710 |
| 2020-04-27 | 4.13 | 4.23 | 4.45 | 4.13 | -0.12% | 74 | 104,000 | 450,210 |
| 2020-04-24 | 4.395 | 4.235 | 4.4 | 4.175 | +0.83% | 42 | 67,000 | 285,810 |
| 2020-04-23 | 4.39 | 4.2 | 4.39 | 4.2 | -1.29% | 51 | 85,000 | 364,800 |
| 2020-04-22 | 4.4 | 4.255 | 4.49 | 4.095 | +2.78% | 64 | 150,000 | 641,135 |
| 2020-04-21 | 4.125 | 4.14 | 4.26 | 4.095 | -1.43% | 40 | 52,000 | 216,020 |
| 2020-04-20 | 4.2 | 4.2 | 4.225 | 4.16 | +0.24% | 15 | 39,000 | 163,530 |
| 2020-04-17 | 4.3 | 4.19 | 4.315 | 4.14 | -0.83% | 38 | 64,000 | 269,505 |
| 2020-04-16 | 4.1 | 4.225 | 4.3 | 4.1 | +0.60% | 30 | 48,000 | 202,690 |
| 2020-04-15 | 4.125 | 4.2 | 4.235 | 4.095 | -1.18% | 46 | 77,000 | 317,275 |
| 2020-04-14 | 4.205 | 4.25 | 4.64 | 4.11 | +1.67% | 269 | 445,000 | 1,950,835 |
| 2020-04-13 | 4.17 | 4.18 | 4.205 | 4.15 | -1.65% | 22 | 63,000 | 262,600 |
| 2020-04-10 | 4.265 | 4.25 | 4.27 | 4.18 | +0.71% | 34 | 62,000 | 263,800 |
| 2020-04-09 | 4.215 | 4.22 | 4.235 | 4.095 | +1.93% | 49 | 63,000 | 262,600 |
| 2020-04-08 | 4.125 | 4.14 | 4.19 | 4.12 | -0.12% | 28 | 43,000 | 178,660 |
| 2020-04-07 | 4.15 | 4.145 | 4.16 | 4.1 | 0.00% | 44 | 71,000 | 294,235 |
| 2020-04-06 | 4.155 | 4.145 | 4.155 | 4.1 | +2.09% | 21 | 31,000 | 128,475 |
| 2020-04-03 | 4.06 | 4.06 | 4.2 | 4.045 | 0.00% | 64 | 99,000 | 408,320 |
| 2020-04-02 | 4.08 | 4.06 | 4.17 | 4 | -2.52% | 54 | 63,000 | 256,350 |
| 2020-04-01 | 4.165 | 4.165 | 4.17 | 4.045 | +0.12% | 24 | 35,000 | 144,590 |
| 2020-03-31 | 4.16 | 4.16 | 4.22 | 3.98 | +0.60% | 32 | 35,000 | 144,210 |
| 2020-03-30 | 3.965 | 4.135 | 4.135 | 3.965 | +6.85% | 23 | 24,000 | 97,250 |
| 2020-03-27 | 4.085 | 3.87 | 4.09 | 3.87 | -4.68% | 10 | 11,000 | 43,840 |
| 2020-03-26 | 4.12 | 4.06 | 4.14 | 4.05 | -1.10% | 9 | 20,000 | 81,725 |
| 2020-03-25 | 4.15 | 4.105 | 4.26 | 4.045 | -1.08% | 31 | 41,000 | 170,615 |
| 2020-03-24 | 4.35 | 4.15 | 4.485 | 3.8 | +4.27% | 58 | 125,000 | 532,305 |
| 2020-03-23 | 4.05 | 3.98 | 4.05 | 2.61 | -0.50% | 72 | 123,000 | 462,195 |
| 2020-03-20 | 3.975 | 4 | 4.135 | 3.975 | +2.83% | 53 | 106,000 | 433,945 |
| 2020-03-19 | 3.86 | 3.89 | 4.04 | 3.86 | +2.37% | 39 | 44,000 | 173,960 |
| 2020-03-18 | 3.875 | 3.8 | 3.88 | 3.8 | -2.06% | 29 | 59,000 | 225,915 |
| 2020-03-17 | 3.885 | 3.88 | 3.915 | 3.855 | -0.26% | 29 | 39,000 | 151,270 |
| 2020-03-16 | 4.115 | 3.89 | 4.115 | 3.76 | -5.58% | 92 | 152,000 | 593,065 |
| 2020-03-13 | 4.08 | 4.12 | 4.19 | 4.025 | 0.00% | 67 | 128,000 | 526,030 |
| 2020-03-12 | 4.45 | 4.12 | 4.455 | 4.02 | -8.85% | 110 | 336,000 | 1,415,980 |
| 2020-03-11 | 4.49 | 4.52 | 4.575 | 4.46 | +0.44% | 51 | 74,000 | 332,530 |
| 2020-03-10 | 4.325 | 4.5 | 4.7 | 4.215 | -0.44% | 68 | 111,000 | 499,990 |
| 2020-03-06 | 4.49 | 4.52 | 4.585 | 4.49 | -2.27% | 77 | 196,000 | 885,025 |
| 2020-03-05 | 4.67 | 4.625 | 4.705 | 4.625 | -0.54% | 22 | 51,000 | 237,230 |
| 2020-03-04 | 4.62 | 4.65 | 4.7 | 4.555 | -0.53% | 33 | 107,000 | 492,650 |
| 2020-03-03 | 4.7 | 4.675 | 4.7 | 4.625 | +0.75% | 25 | 30,000 | 140,025 |
| 2020-03-02 | 4.715 | 4.64 | 4.82 | 4.61 | +2.20% | 59 | 92,000 | 434,360 |
| 2020-02-28 | 4.6 | 4.54 | 4.605 | 4.505 | -1.94% | 75 | 175,000 | 797,450 |
| 2020-02-27 | 4.75 | 4.63 | 4.785 | 4.63 | -4.14% | 75 | 145,000 | 678,550 |
| 2020-02-26 | 4.79 | 4.83 | 4.9 | 4.66 | 0.00% | 126 | 368,000 | 1,740,710 |
| 2020-02-25 | 5.045 | 4.83 | 5.055 | 4.8 | -5.85% | 115 | 393,000 | 1,938,060 |
| 2020-02-21 | 5.14 | 5.13 | 5.375 | 5.025 | -0.87% | 190 | 460,000 | 2,377,065 |
| 2020-02-20 | 5.425 | 5.175 | 5.455 | 5.005 | -3.63% | 499 | 985,000 | 5,101,020 |
| 2020-02-19 | 4.85 | 5.37 | 6.35 | 4.83 | +10.72% | 1164 | 2,917,000 | 16,597,360 |
| 2020-02-18 | 4.84 | 4.85 | 4.935 | 4.835 | -1.42% | 51 | 92,000 | 447,820 |
| 2020-02-17 | 4.78 | 4.92 | 4.95 | 4.78 | +2.93% | 100 | 246,000 | 1,204,250 |
| 2020-02-14 | 4.79 | 4.78 | 4.825 | 4.76 | -0.31% | 27 | 46,000 | 220,445 |
| 2020-02-13 | 4.76 | 4.795 | 4.835 | 4.75 | +0.10% | 34 | 52,000 | 248,000 |
| 2020-02-12 | 4.8 | 4.79 | 4.85 | 4.69 | +0.84% | 52 | 154,000 | 729,105 |
| 2020-02-11 | 4.825 | 4.75 | 4.855 | 4.705 | -0.73% | 52 | 98,000 | 467,080 |
| 2020-02-10 | 4.95 | 4.785 | 5 | 4.5 | -2.35% | 187 | 382,000 | 1,817,775 |
| 2020-02-07 | 4.88 | 4.9 | 4.98 | 4.775 | +1.66% | 157 | 498,000 | 2,447,060 |
| 2020-02-06 | 4.8 | 4.82 | 4.94 | 4.755 | +0.42% | 38 | 104,000 | 505,745 |
| 2020-02-05 | 4.715 | 4.8 | 4.81 | 4.715 | +1.27% | 56 | 206,000 | 987,190 |
| 2020-02-04 | 4.675 | 4.74 | 4.825 | 4.675 | +0.21% | 38 | 74,000 | 350,395 |
| 2020-02-03 | 4.66 | 4.73 | 4.73 | 4.66 | 0.00% | 12 | 17,000 | 79,770 |
| 2020-01-31 | 4.725 | 4.73 | 4.8 | 4.655 | -0.84% | 51 | 104,000 | 489,320 |
| 2020-01-30 | 4.78 | 4.77 | 4.78 | 4.725 | -0.52% | 22 | 30,000 | 142,370 |
| 2020-01-29 | 4.855 | 4.795 | 4.945 | 4.795 | -0.72% | 18 | 22,000 | 107,330 |
| 2020-01-28 | 4.685 | 4.83 | 4.88 | 4.685 | +3.54% | 70 | 152,000 | 728,685 |
| 2020-01-27 | 4.775 | 4.665 | 4.9 | 4.65 | -4.41% | 71 | 187,000 | 880,035 |
| 2020-01-24 | 5.065 | 4.88 | 5.065 | 4.7 | -0.41% | 115 | 266,000 | 1,290,145 |
| 2020-01-23 | 4.855 | 4.9 | 4.995 | 4.65 | +0.93% | 103 | 217,000 | 1,029,130 |
| 2020-01-22 | 4.755 | 4.855 | 4.86 | 4.65 | +2.43% | 58 | 188,000 | 890,110 |
| 2020-01-21 | 4.68 | 4.74 | 4.855 | 4.665 | -0.73% | 28 | 72,000 | 344,595 |
| 2020-01-20 | 4.775 | 4.775 | 4.86 | 4.715 | -1.44% | 90 | 269,000 | 1,284,760 |
| 2020-01-17 | 4.77 | 4.845 | 4.945 | 4.77 | +2.32% | 76 | 202,000 | 976,525 |
| 2020-01-16 | 4.62 | 4.735 | 4.95 | 4.605 | +1.18% | 114 | 369,000 | 1,756,300 |
| 2020-01-15 | 4.695 | 4.68 | 4.695 | 4.605 | +1.08% | 31 | 65,000 | 301,890 |
| 2020-01-14 | 4.68 | 4.63 | 4.7 | 4.555 | -0.86% | 59 | 137,000 | 633,195 |
| 2020-01-13 | 4.58 | 4.67 | 4.735 | 4.58 | +0.54% | 32 | 48,000 | 224,250 |
| 2020-01-10 | 4.64 | 4.645 | 4.73 | 4.55 | +0.98% | 87 | 171,000 | 796,655 |
| 2020-01-09 | 4.545 | 4.6 | 4.61 | 4.545 | +1.21% | 25 | 45,000 | 206,335 |
| 2020-01-08 | 4.515 | 4.545 | 4.66 | 4.5 | -0.33% | 35 | 50,000 | 227,280 |
| 2020-01-06 | 4.56 | 4.56 | 4.56 | 4.54 | +0.77% | 9 | 12,000 | 54,655 |
| 2020-01-03 | 4.55 | 4.525 | 4.57 | 4.525 | 0.00% | 17 | 40,000 | 182,235 |