METCASH LIMITED (MTS)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| MTS | 2018-01-18 00:00:00.110000 | 3.21 | 2827637 | 3.24 | 3.17 | 0% |
| MTS | 2018-01-18 00:00:00.110000 | 3.21 | 2827637 | 3.24 | 3.17 | 0% |
| MTS | 2018-01-18 00:00:00.110000 | 3.21 | 2827637 | 3.24 | 3.17 | 0% |
| MTS | 2018-01-18 00:00:00.110000 | 3.21 | 2827637 | 3.24 | 3.17 | 0% |
| MTS | 2018-01-17 00:00:00.110000 | 3.21 | 4952826 | 3.27 | 3.16 | 1.582% |
| MTS | 2018-01-17 00:00:00.110000 | 3.21 | 4952826 | 3.27 | 3.16 | 1.582% |
| MTS | 2018-01-17 00:00:00.110000 | 3.21 | 4952826 | 3.27 | 3.16 | 1.582% |
| MTS | 2018-01-17 00:00:00.110000 | 3.21 | 4952826 | 3.27 | 3.16 | 1.582% |
| MTS | 2018-01-16 00:00:00.110000 | 3.16 | 2182078 | 3.17 | 3.12 | 1.608% |
| MTS | 2018-01-16 00:00:00.110000 | 3.16 | 2182078 | 3.17 | 3.12 | 1.608% |
| MTS | 2018-01-16 00:00:00.110000 | 3.16 | 2182078 | 3.17 | 3.12 | 1.608% |
| MTS | 2018-01-16 00:00:00.110000 | 3.16 | 2182078 | 3.17 | 3.12 | 1.608% |
| MTS | 2018-01-15 00:00:00.110000 | 3.11 | 1075996 | 3.13 | 3.11 | 0.323% |
| MTS | 2018-01-15 00:00:00.110000 | 3.11 | 1075996 | 3.13 | 3.11 | 0.323% |
| MTS | 2018-01-15 00:00:00.110000 | 3.11 | 1075996 | 3.13 | 3.11 | 0.323% |
| MTS | 2018-01-15 00:00:00.110000 | 3.11 | 1075996 | 3.13 | 3.11 | 0.323% |
| MTS | 2018-01-12 00:00:00.110000 | 3.1 | 1908718 | 3.14 | 3.09 | -1.274% |
| MTS | 2018-01-12 00:00:00.110000 | 3.1 | 1908718 | 3.14 | 3.09 | -1.274% |
| MTS | 2018-01-12 00:00:00.110000 | 3.1 | 1908718 | 3.14 | 3.09 | -1.274% |
| MTS | 2018-01-12 00:00:00.110000 | 3.1 | 1908718 | 3.14 | 3.09 | -1.274% |
| MTS | 2018-01-11 00:00:00.110000 | 3.14 | 1762530 | 3.17 | 3.11 | -0.633% |
| MTS | 2018-01-11 00:00:00.110000 | 3.14 | 1762530 | 3.17 | 3.11 | -0.633% |
| MTS | 2018-01-11 00:00:00.110000 | 3.14 | 1762530 | 3.17 | 3.11 | -0.633% |
| MTS | 2018-01-11 00:00:00.110000 | 3.14 | 1762530 | 3.17 | 3.11 | -0.633% |
| MTS | 2018-01-10 00:00:00.110000 | 3.16 | 2500346 | 3.18 | 3.14 | 0.637% |
| MTS | 2018-01-10 00:00:00.110000 | 3.16 | 2500346 | 3.18 | 3.14 | 0.637% |
| MTS | 2018-01-10 00:00:00.110000 | 3.16 | 2500346 | 3.18 | 3.14 | 0.637% |
| MTS | 2018-01-10 00:00:00.110000 | 3.16 | 2500346 | 3.18 | 3.14 | 0.637% |
| MTS | 2018-01-09 00:00:00.110000 | 3.14 | 1708386 | 3.19 | 3.13 | -0.633% |
| MTS | 2018-01-09 00:00:00.110000 | 3.14 | 1708386 | 3.19 | 3.13 | -0.633% |
| MTS | 2018-01-09 00:00:00.110000 | 3.14 | 1708386 | 3.19 | 3.13 | -0.633% |
| MTS | 2018-01-09 00:00:00.110000 | 3.14 | 1708386 | 3.19 | 3.13 | -0.633% |
| MTS | 2018-01-08 00:00:00.110000 | 3.16 | 2855950 | 3.2 | 3.14 | 0.317% |
| MTS | 2018-01-08 00:00:00.110000 | 3.16 | 2855950 | 3.2 | 3.14 | 0.317% |
| MTS | 2018-01-08 00:00:00.110000 | 3.16 | 2855950 | 3.2 | 3.14 | 0.317% |
| MTS | 2018-01-08 00:00:00.110000 | 3.16 | 2855950 | 3.2 | 3.14 | 0.317% |
| MTS | 2018-01-05 00:00:00.110000 | 3.15 | 2130896 | 3.165 | 3.11 | 0.639% |
| MTS | 2018-01-05 00:00:00.110000 | 3.15 | 2130896 | 3.165 | 3.11 | 0.639% |
| MTS | 2018-01-05 00:00:00.110000 | 3.15 | 2130896 | 3.165 | 3.11 | 0.639% |
| MTS | 2018-01-05 00:00:00.110000 | 3.15 | 2130896 | 3.165 | 3.11 | 0.639% |
| MTS | 2018-01-04 00:00:00.110000 | 3.13 | 2250592 | 3.16 | 3.12 | 0% |
| MTS | 2018-01-04 00:00:00.110000 | 3.13 | 2250592 | 3.16 | 3.12 | 0% |
| MTS | 2018-01-04 00:00:00.110000 | 3.13 | 2250592 | 3.16 | 3.12 | 0% |
| MTS | 2018-01-04 00:00:00.110000 | 3.13 | 2250592 | 3.16 | 3.12 | 0% |
| MTS | 2018-01-03 00:00:00.110000 | 3.13 | 2292353 | 3.135 | 3.075 | 0.968% |
| MTS | 2018-01-03 00:00:00.110000 | 3.13 | 2292353 | 3.135 | 3.075 | 0.968% |
| MTS | 2018-01-03 00:00:00.110000 | 3.13 | 2292353 | 3.135 | 3.075 | 0.968% |
| MTS | 2018-01-03 00:00:00.110000 | 3.13 | 2292353 | 3.135 | 3.075 | 0.968% |
| MTS | 2018-01-02 00:00:00.110000 | 3.1 | 2091760 | 3.1 | 3.06 | -0.641% |
| MTS | 2018-01-02 00:00:00.110000 | 3.1 | 2091760 | 3.1 | 3.06 | -0.641% |
| MTS | 2018-01-02 00:00:00.110000 | 3.1 | 2091760 | 3.1 | 3.06 | -0.641% |
| MTS | 2018-01-02 00:00:00.110000 | 3.1 | 2091760 | 3.1 | 3.06 | -0.641% |
| MTS | 2017-12-29 00:00:00.110000 | 3.12 | 1873445 | 3.15 | 3.11 | -0.952% |
| MTS | 2017-12-29 00:00:00.110000 | 3.12 | 1873445 | 3.15 | 3.11 | -0.952% |
| MTS | 2017-12-29 00:00:00.110000 | 3.12 | 1873445 | 3.15 | 3.11 | -0.952% |
| MTS | 2017-12-29 00:00:00.110000 | 3.12 | 1873445 | 3.15 | 3.11 | -0.952% |
| MTS | 2017-12-28 00:00:00.110000 | 3.15 | 2839526 | 3.16 | 3.12 | 0.639% |
| MTS | 2017-12-28 00:00:00.110000 | 3.15 | 2839526 | 3.16 | 3.12 | 0.639% |
| MTS | 2017-12-28 00:00:00.110000 | 3.15 | 2839526 | 3.16 | 3.12 | 0.639% |
| MTS | 2017-12-28 00:00:00.110000 | 3.15 | 2839526 | 3.16 | 3.12 | 0.639% |
| MTS | 2017-12-27 00:00:00.110000 | 3.13 | 1322091 | 3.155 | 3.1 | -0.635% |
| MTS | 2017-12-27 00:00:00.110000 | 3.13 | 1322091 | 3.155 | 3.1 | -0.635% |
| MTS | 2017-12-27 00:00:00.110000 | 3.13 | 1322091 | 3.155 | 3.1 | -0.635% |
| MTS | 2017-12-27 00:00:00.110000 | 3.13 | 1322091 | 3.155 | 3.1 | -0.635% |
| MTS | 2017-12-22 00:00:00.110000 | 3.15 | 2281200 | 3.19 | 3.14 | -0.316% |
| MTS | 2017-12-22 00:00:00.110000 | 3.15 | 2281200 | 3.19 | 3.14 | -0.316% |
| MTS | 2017-12-22 00:00:00.110000 | 3.15 | 2281200 | 3.19 | 3.14 | -0.316% |
| MTS | 2017-12-21 00:00:00.110000 | 3.16 | 4636611 | 3.175 | 3.095 | 2.265% |
| MTS | 2017-12-20 00:00:00.110000 | 3.09 | 4824239 | 3.11 | 3.06 | 0.651% |
| MTS | 2017-12-19 00:00:00.110000 | 3.07 | 4990883 | 3.11 | 3.045 | -0.968% |
| MTS | 2017-12-18 00:00:00.110000 | 3.1 | 5811198 | 3.14 | 3.09 | 0.649% |
| MTS | 2017-12-15 00:00:00.110000 | 3.08 | 4602213 | 3.13 | 3.08 | -0.324% |
| MTS | 2017-12-14 00:00:00.110000 | 3.09 | 4803286 | 3.15 | 3.09 | -3.135% |
| MTS | 2017-12-13 00:00:00.110000 | 3.19 | 2647376 | 3.2 | 3.14 | 0% |
| MTS | 2017-12-12 00:00:00.110000 | 3.19 | 4927063 | 3.24 | 3.19 | -1.238% |
| MTS | 2017-12-11 00:00:00.110000 | 3.23 | 6692577 | 3.24 | 3.14 | 4.194% |
| MTS | 2017-12-08 00:00:00.110000 | 3.1 | 6192173 | 3.17 | 3.09 | -2.208% |
| MTS | 2017-12-07 00:00:00.110000 | 3.17 | 4038681 | 3.19 | 3.15 | 0.955% |
| MTS | 2017-12-06 00:00:00.110000 | 3.14 | 8445670 | 3.16 | 3.04 | 1.618% |
| MTS | 2017-12-05 00:00:00.110000 | 3.09 | 8786253 | 3.16 | 3.0 | 3% |
| MTS | 2017-12-04 00:00:00.110000 | 3.0 | 14123959 | 3.055 | 2.85 | 9.091% |
| MTS | 2017-12-01 00:00:00.110000 | 2.75 | 3023266 | 2.805 | 2.71 | 0% |
| MTS | 2017-11-30 00:00:00.110000 | 2.75 | 4009425 | 2.76 | 2.72 | 0% |
| MTS | 2017-11-29 00:00:00.110000 | 2.75 | 4207546 | 2.81 | 2.74 | 0% |
| MTS | 2017-11-28 00:00:00.110000 | 2.75 | 3435101 | 2.795 | 2.71 | 0.365% |
| MTS | 2017-11-27 00:00:00.110000 | 2.74 | 1840608 | 2.8 | 2.74 | -0.725% |
| MTS | 2017-11-24 00:00:00.110000 | 2.76 | 3145256 | 2.85 | 2.69 | -3.158% |
| MTS | 2017-11-23 00:00:00.110000 | 2.85 | 3707637 | 2.85 | 2.77 | 1.423% |
| MTS | 2017-11-22 00:00:00.110000 | 2.81 | 2591527 | 2.82 | 2.74 | 1.812% |
| MTS | 2017-11-21 00:00:00.110000 | 2.76 | 1836368 | 2.76 | 2.715 | 0.73% |
| MTS | 2017-11-17 00:00:00.110000 | 2.76 | 1247701 | 2.8 | 2.75 | 0% |
| MTS | 2017-11-17 00:00:00.110000 | 2.76 | 1247701 | 2.8 | 2.75 | 0% |
| MTS | 2017-11-17 00:00:00.110000 | 2.76 | 1247701 | 2.8 | 2.75 | 0% |
| MTS | 2017-11-16 00:00:00.110000 | 2.76 | 2001272 | 2.78 | 2.745 | -0.361% |
| MTS | 2017-11-15 00:00:00.110000 | 2.77 | 3033583 | 2.84 | 2.76 | -0.36% |
| MTS | 2017-11-14 00:00:00.110000 | 2.78 | 2263410 | 2.78 | 2.705 | 2.206% |
| MTS | 2017-11-13 00:00:00.110000 | 2.72 | 2152337 | 2.75 | 2.695 | -0.73% |
| MTS | 2017-11-10 00:00:00.110000 | 2.74 | 1839349 | 2.75 | 2.72 | -0.364% |
| MTS | 2017-11-10 00:00:00.110000 | 2.74 | 1839349 | 2.75 | 2.72 | -0.364% |
| MTS | 2017-11-10 00:00:00.110000 | 2.74 | 1839349 | 2.75 | 2.72 | -0.364% |
| MTS | 2017-11-09 00:00:00.110000 | 2.75 | 1422250 | 2.75 | 2.71 | 1.852% |
| MTS | 2017-11-08 00:00:00.110000 | 2.7 | 3112830 | 2.73 | 2.675 | 0% |
| MTS | 2017-11-07 00:00:00.110000 | 2.7 | 1533305 | 2.745 | 2.7 | -0.369% |
| MTS | 2017-11-06 00:00:00.110000 | 2.71 | 1841455 | 2.72 | 2.69 | 0.743% |
| MTS | 2017-11-03 00:00:00.110000 | 2.69 | 2940895 | 2.72 | 2.68 | 0.373% |
| MTS | 2017-11-03 00:00:00.110000 | 2.69 | 2940895 | 2.72 | 2.68 | 0.373% |
| MTS | 2017-11-03 00:00:00.110000 | 2.69 | 2940895 | 2.72 | 2.68 | 0.373% |
| MTS | 2017-11-02 00:00:00.110000 | 2.68 | 2881157 | 2.75 | 2.67 | -1.832% |
| MTS | 2017-11-01 00:00:00.110000 | 2.73 | 5142679 | 2.78 | 2.705 | 1.487% |
| MTS | 2017-10-31 00:00:00.110000 | 2.69 | 4640463 | 2.71 | 2.64 | 1.509% |
| MTS | 2017-10-30 00:00:00.110000 | 2.65 | 2515402 | 2.65 | 2.61 | 0.76% |
| MTS | 2017-10-27 00:00:00.110000 | 2.63 | 1779268 | 2.64 | 2.59 | 0.766% |
| MTS | 2017-10-27 00:00:00.110000 | 2.63 | 1779268 | 2.64 | 2.59 | 0.766% |
| MTS | 2017-10-27 00:00:00.110000 | 2.63 | 1779268 | 2.64 | 2.59 | 0.766% |
| MTS | 2017-10-26 00:00:00.110000 | 2.61 | 2293766 | 2.635 | 2.58 | -0.76% |
| MTS | 2017-10-25 00:00:00.110000 | 2.63 | 5316512 | 2.635 | 2.555 | 1.938% |
| MTS | 2017-10-24 00:00:00.110000 | 2.58 | 4614953 | 2.61 | 2.56 | 0% |
| MTS | 2017-10-23 00:00:00.110000 | 2.58 | 2804064 | 2.64 | 2.57 | -2.273% |
| MTS | 2017-10-20 00:00:00.110000 | 2.64 | 4533059 | 2.66 | 2.59 | 2.724% |
| MTS | 2017-10-20 00:00:00.110000 | 2.64 | 4533059 | 2.66 | 2.59 | 2.724% |
| MTS | 2017-10-20 00:00:00.110000 | 2.64 | 4533059 | 2.66 | 2.59 | 2.724% |
| MTS | 2017-10-19 00:00:00.110000 | 2.57 | 5658142 | 2.665 | 2.545 | 1.181% |
| MTS | 2017-10-18 00:00:00.110000 | 2.54 | 2638976 | 2.6 | 2.535 | -1.931% |
| MTS | 2017-10-17 00:00:00.110000 | 2.59 | 2628859 | 2.61 | 2.55 | 0.778% |
| MTS | 2017-10-16 00:00:00.110000 | 2.57 | 3060610 | 2.59 | 2.54 | 1.181% |
| MTS | 2017-10-16 00:00:00.110000 | 2.57 | 3060610 | 2.59 | 2.54 | 1.181% |
| MTS | 2017-10-13 00:00:00.110000 | 2.54 | 3728709 | 2.56 | 2.49 | 0% |
| MTS | 2017-10-13 00:00:00.110000 | 2.54 | 3728709 | 2.56 | 2.49 | 0% |
| MTS | 2017-10-13 00:00:00.110000 | 2.54 | 3728709 | 2.56 | 2.49 | 0% |
| MTS | 2017-10-12 00:00:00.110000 | 2.54 | 3113940 | 2.545 | 2.45 | 3.252% |
| MTS | 2017-10-11 00:00:00.110000 | 2.46 | 4073102 | 2.48 | 2.44 | -0.405% |
| MTS | 2017-10-10 00:00:00.110000 | 2.47 | 2288504 | 2.48 | 2.45 | 0% |
| MTS | 2017-10-09 00:00:00.110000 | 2.47 | 2168293 | 2.5 | 2.455 | -0.403% |
| MTS | 2017-10-06 00:00:00.110000 | 2.48 | 2128287 | 2.52 | 2.45 | -0.402% |
| MTS | 2017-10-06 00:00:00.110000 | 2.48 | 2128287 | 2.52 | 2.45 | -0.402% |
| MTS | 2017-10-06 00:00:00.110000 | 2.48 | 2128287 | 2.52 | 2.45 | -0.402% |
| MTS | 2017-10-05 00:00:00.110000 | 2.49 | 2472552 | 2.505 | 2.44 | 1.633% |
| MTS | 2017-10-04 00:00:00.110000 | 2.45 | 4132902 | 2.51 | 2.45 | -2% |
| MTS | 2017-10-03 00:00:00.110000 | 2.5 | 3782582 | 2.545 | 2.47 | -0.794% |
| MTS | 2017-10-02 00:00:00.110000 | 2.52 | 2927752 | 2.55 | 2.5 | -1.562% |
| MTS | 2017-09-29 00:00:00.100000 | 2.56 | 5257307 | 2.59 | 2.535 | -0.775% |
| MTS | 2017-09-29 00:00:00.100000 | 2.56 | 5257307 | 2.59 | 2.535 | -0.775% |
| MTS | 2017-09-29 00:00:00.100000 | 2.56 | 5257307 | 2.59 | 2.535 | -0.775% |
| MTS | 2017-09-28 00:00:00.100000 | 2.58 | 4172896 | 2.6 | 2.56 | 0.389% |
| MTS | 2017-09-27 00:00:00.100000 | 2.57 | 3459701 | 2.63 | 2.57 | -2.281% |
| MTS | 2017-09-26 00:00:00.100000 | 2.63 | 3200048 | 2.67 | 2.61 | -1.128% |
| MTS | 2017-09-25 00:00:00.100000 | 2.66 | 4066292 | 2.78 | 2.63 | -3.273% |
| MTS | 2017-09-22 00:00:00.100000 | 2.75 | 1807000 | 2.78 | 2.73 | 1.103% |
| MTS | 2017-09-22 00:00:00.100000 | 2.75 | 1807000 | 2.78 | 2.73 | 1.103% |
| MTS | 2017-09-22 00:00:00.100000 | 2.75 | 1807000 | 2.78 | 2.73 | 1.103% |
| MTS | 2017-09-21 00:00:00.100000 | 2.72 | 3051796 | 2.77 | 2.72 | -1.805% |
| MTS | 2017-09-20 00:00:00.100000 | 2.77 | 2205980 | 2.78 | 2.74 | 0.362% |
| MTS | 2017-09-19 00:00:00.100000 | 2.76 | 3302411 | 2.8 | 2.76 | -0.361% |
| MTS | 2017-09-18 00:00:00.100000 | 2.77 | 2470610 | 2.79 | 2.72 | 2.214% |
| MTS | 2017-09-15 00:00:00.100000 | 2.71 | 4042597 | 2.74 | 2.71 | -1.455% |
| MTS | 2017-09-15 00:00:00.100000 | 2.71 | 4042597 | 2.74 | 2.71 | -1.455% |
| MTS | 2017-09-15 00:00:00.100000 | 2.71 | 4042597 | 2.74 | 2.71 | -1.455% |
| MTS | 2017-09-14 00:00:00.100000 | 2.75 | 1978054 | 2.76 | 2.72 | 0% |
| MTS | 2017-09-13 00:00:00.100000 | 2.75 | 1605085 | 2.77 | 2.745 | -0.722% |
| MTS | 2017-09-12 00:00:00.100000 | 2.77 | 2202790 | 2.795 | 2.75 | -0.36% |
| MTS | 2017-09-11 00:00:00.100000 | 2.78 | 1836680 | 2.81 | 2.755 | 1.091% |
| MTS | 2017-09-08 00:00:00.100000 | 2.75 | 2287563 | 2.755 | 2.71 | 0.365% |
| MTS | 2017-09-08 00:00:00.100000 | 2.75 | 2287563 | 2.755 | 2.71 | 0.365% |
| MTS | 2017-09-08 00:00:00.100000 | 2.75 | 2287563 | 2.755 | 2.71 | 0.365% |
| MTS | 2017-09-07 00:00:00.100000 | 2.74 | 2559928 | 2.8 | 2.72 | -0.725% |
| MTS | 2017-09-06 00:00:00.100000 | 2.76 | 1935432 | 2.765 | 2.7 | 0.364% |
| MTS | 2017-09-05 00:00:00.100000 | 2.75 | 1935828 | 2.8 | 2.73 | -1.079% |
| MTS | 2017-09-04 00:00:00.100000 | 2.78 | 2054991 | 2.79 | 2.73 | 0.725% |
| MTS | 2017-09-01 00:00:00.100000 | 2.76 | 2522157 | 2.78 | 2.72 | 1.471% |
| MTS | 2017-09-01 00:00:00.100000 | 2.76 | 2522157 | 2.78 | 2.72 | 1.471% |
| MTS | 2017-09-01 00:00:00.100000 | 2.76 | 2522157 | 2.78 | 2.72 | 1.471% |
| MTS | 2017-08-31 00:00:00.100000 | 2.72 | 3352382 | 2.73 | 2.665 | 1.493% |
| MTS | 2017-08-30 00:00:00.100000 | 2.68 | 1957747 | 2.695 | 2.66 | 0% |
| MTS | 2017-08-29 00:00:00.100000 | 2.68 | 3095485 | 2.68 | 2.64 | 0% |
| MTS | 2017-08-28 00:00:00.100000 | 2.68 | 4261487 | 2.7 | 2.64 | 0.375% |
| MTS | 2017-08-25 00:00:00.100000 | 2.67 | 2170158 | 2.67 | 2.615 | 2.692% |
| MTS | 2017-08-25 00:00:00.100000 | 2.67 | 2170158 | 2.67 | 2.615 | 2.692% |
| MTS | 2017-08-25 00:00:00.100000 | 2.67 | 2170158 | 2.67 | 2.615 | 2.692% |
| MTS | 2017-08-24 00:00:00.100000 | 2.6 | 1922307 | 2.645 | 2.58 | 0% |
| MTS | 2017-08-23 00:00:00.100000 | 2.6 | 3107495 | 2.63 | 2.59 | 0% |
| MTS | 2017-08-22 00:00:00.100000 | 2.6 | 1045473 | 2.61 | 2.58 | 0.775% |
| MTS | 2017-08-21 00:00:00.100000 | 2.58 | 1104897 | 2.6 | 2.57 | -0.769% |
| MTS | 2017-08-18 00:00:00.100000 | 2.6 | 1544611 | 2.6 | 2.56 | 0% |
| MTS | 2017-08-18 00:00:00.100000 | 2.6 | 1544611 | 2.6 | 2.56 | 0% |
| MTS | 2017-08-18 00:00:00.100000 | 2.6 | 1544611 | 2.6 | 2.56 | 0% |
| MTS | 2017-08-17 00:00:00.100000 | 2.6 | 2045285 | 2.62 | 2.59 | 0% |
| MTS | 2017-08-16 00:00:00.100000 | 2.6 | 2675288 | 2.62 | 2.58 | 0% |
| MTS | 2017-08-15 00:00:00.100000 | 2.6 | 2987435 | 2.615 | 2.58 | 1.562% |
| MTS | 2017-08-14 00:00:00.100000 | 2.56 | 4010817 | 2.62 | 2.555 | -0.389% |
| MTS | 2017-08-11 00:00:00.100000 | 2.57 | 2617959 | 2.6 | 2.55 | -2.281% |
| MTS | 2017-08-11 00:00:00.100000 | 2.57 | 2617959 | 2.6 | 2.55 | -2.281% |
| MTS | 2017-08-11 00:00:00.100000 | 2.57 | 2617959 | 2.6 | 2.55 | -2.281% |
| MTS | 2017-08-10 00:00:00.100000 | 2.63 | 2058460 | 2.67 | 2.62 | -1.498% |
| MTS | 2017-08-09 00:00:00.100000 | 2.67 | 4074437 | 2.67 | 2.65 | 0.376% |
| MTS | 2017-08-08 00:00:00.100000 | 2.66 | 3011189 | 2.7 | 2.64 | -0.746% |
| MTS | 2017-08-07 00:00:00.100000 | 2.68 | 1391105 | 2.68 | 2.65 | 1.515% |
| MTS | 2017-08-04 00:00:00.100000 | 2.64 | 2567500 | 2.68 | 2.63 | -0.377% |
| MTS | 2017-08-04 00:00:00.100000 | 2.64 | 2567500 | 2.68 | 2.63 | -0.377% |
| MTS | 2017-08-04 00:00:00.100000 | 2.64 | 2567500 | 2.68 | 2.63 | -0.377% |
| MTS | 2017-08-03 00:00:00.100000 | 2.65 | 3539261 | 2.68 | 2.63 | -1.119% |
| MTS | 2017-08-02 00:00:00.100000 | 2.68 | 3757296 | 2.685 | 2.64 | 1.901% |