Россети Сибирь
MRKS
0.488 ₽ -0.51% ↓История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.049 | 0.0488 | 0.049 | 0.0483 | +0.62% | 12 | 310,000 | 15,058 |
| 2015-12-29 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | -3.58% | 11 | 200,000 | 9,700 |
| 2015-12-28 | 0.048 | 0.0503 | 0.0503 | 0.048 | +4.36% | 30 | 870,000 | 42,763 |
| 2015-12-25 | 0.049 | 0.0482 | 0.0499 | 0.047 | -3.60% | 35 | 5,000,000 | 244,319 |
| 2015-12-24 | 0.05 | 0.05 | 0.0515 | 0.05 | 0.00% | 16 | 520,000 | 26,080 |
| 2015-12-23 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 1 | 4,000,000 | 200,000 |
| 2015-12-22 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 1 | 4,000,000 | 200,000 |
| 2015-12-21 | 0.05 | 0.05 | 0.05 | 0.05 | +0.60% | 1 | 300,000 | 15,000 |
| 2015-12-18 | 0.0492 | 0.0497 | 0.05 | 0.0486 | -0.60% | 18 | 440,000 | 21,654 |
| 2015-12-17 | 0.05 | 0.05 | 0.0503 | 0.05 | 0.00% | 9 | 1,620,000 | 81,134 |
| 2015-12-16 | 0.0498 | 0.05 | 0.05 | 0.0493 | -0.20% | 21 | 1,490,000 | 74,420 |
| 2015-12-15 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | +0.40% | 4 | 2,000,000 | 100,200 |
| 2015-12-14 | 0.0497 | 0.0499 | 0.0545 | 0.0497 | -0.80% | 43 | 5,050,000 | 269,888 |
| 2015-12-11 | 0.0492 | 0.0503 | 0.0505 | 0.0481 | +1.62% | 31 | 2,190,000 | 108,652 |
| 2015-12-10 | 0.0504 | 0.0495 | 0.0504 | 0.0467 | -2.17% | 36 | 4,710,000 | 223,633 |
| 2015-12-09 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | -0.59% | 2 | 20,000 | 1,012 |
| 2015-12-08 | 0.0509 | 0.0509 | 0.051 | 0.0509 | +0.79% | 4 | 250,000 | 12,736 |
| 2015-12-07 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | -0.98% | 1 | 10,000 | 505 |
| 2015-12-04 | 0.0507 | 0.051 | 0.051 | 0.0507 | +2.00% | 7 | 640,000 | 32,630 |
| 2015-12-03 | 0.0517 | 0.05 | 0.0523 | 0.05 | -3.10% | 13 | 1,040,000 | 52,143 |
| 2015-12-02 | 0.052 | 0.0516 | 0.052 | 0.0505 | -0.39% | 14 | 610,000 | 30,971 |
| 2015-12-01 | 0.0515 | 0.0518 | 0.0518 | 0.0507 | +0.58% | 3 | 30,000 | 1,540 |
| 2015-11-30 | 0.0505 | 0.0515 | 0.0516 | 0.0505 | +0.59% | 6 | 300,000 | 15,171 |
| 2015-11-27 | 0.0505 | 0.0512 | 0.0517 | 0.0505 | -1.16% | 8 | 510,000 | 26,021 |
| 2015-11-26 | 0.0506 | 0.0518 | 0.0518 | 0.0505 | 0.00% | 9 | 170,000 | 8,676 |
| 2015-11-25 | 0.0515 | 0.0518 | 0.0519 | 0.0504 | +0.39% | 19 | 1,350,000 | 69,098 |
| 2015-11-24 | 0.0537 | 0.0516 | 0.054 | 0.0481 | -3.01% | 75 | 6,540,000 | 325,694 |
| 2015-11-23 | 0.0535 | 0.0532 | 0.0536 | 0.052 | -2.74% | 22 | 1,440,000 | 75,808 |
| 2015-11-20 | 0.0537 | 0.0547 | 0.0559 | 0.052 | +1.86% | 61 | 2,380,000 | 127,225 |
| 2015-11-19 | 0.0524 | 0.0537 | 0.0537 | 0.0524 | +3.27% | 22 | 260,000 | 13,810 |
| 2015-11-18 | 0.052 | 0.052 | 0.052 | 0.048 | 0.00% | 36 | 2,220,000 | 113,729 |
| 2015-11-17 | 0.0521 | 0.052 | 0.0521 | 0.0519 | 0.00% | 8 | 2,470,000 | 128,440 |
| 2015-11-16 | 0.0532 | 0.052 | 0.0532 | 0.052 | -2.44% | 18 | 600,000 | 31,313 |
| 2015-11-12 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | -0.37% | 1 | 10,000 | 533 |
| 2015-11-11 | 0.0538 | 0.0535 | 0.0538 | 0.0533 | -1.47% | 9 | 520,000 | 27,823 |
| 2015-11-10 | 0.054 | 0.0543 | 0.0543 | 0.0536 | -0.18% | 6 | 60,000 | 3,244 |
| 2015-11-06 | 0.0528 | 0.0544 | 0.0544 | 0.0525 | +3.23% | 24 | 450,000 | 24,070 |
| 2015-11-05 | 0.0524 | 0.0527 | 0.0527 | 0.052 | +0.38% | 9 | 450,000 | 23,517 |
| 2015-11-03 | 0.0534 | 0.0525 | 0.0534 | 0.0513 | -1.87% | 32 | 680,000 | 35,451 |
| 2015-11-02 | 0.0527 | 0.0535 | 0.0548 | 0.0527 | -0.56% | 6 | 60,000 | 3,213 |
| 2015-10-30 | 0.0541 | 0.0538 | 0.0541 | 0.0538 | -0.74% | 4 | 40,000 | 2,158 |
| 2015-10-29 | 0.0557 | 0.0542 | 0.0557 | 0.054 | +0.56% | 11 | 260,000 | 14,117 |
| 2015-10-27 | 0.0536 | 0.0539 | 0.0579 | 0.0527 | +0.56% | 25 | 440,000 | 23,647 |
| 2015-10-26 | 0.0552 | 0.0536 | 0.0552 | 0.0536 | -3.77% | 21 | 210,000 | 11,408 |
| 2015-10-23 | 0.0539 | 0.0557 | 0.0577 | 0.0538 | 0.00% | 18 | 330,000 | 18,614 |
| 2015-10-22 | 0.055 | 0.0557 | 0.0557 | 0.0528 | -0.89% | 28 | 360,000 | 19,413 |
| 2015-10-21 | 0.0535 | 0.0562 | 0.0562 | 0.0521 | +3.50% | 29 | 380,000 | 20,629 |
| 2015-10-20 | 0.054 | 0.0543 | 0.0554 | 0.054 | +1.50% | 18 | 200,000 | 10,921 |
| 2015-10-19 | 0.0535 | 0.0535 | 0.0585 | 0.0535 | +0.19% | 22 | 770,000 | 43,179 |
| 2015-10-16 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | +3.69% | 2 | 20,000 | 1,068 |
| 2015-10-15 | 0.053 | 0.0515 | 0.053 | 0.0515 | -2.83% | 3 | 120,000 | 6,345 |
| 2015-10-14 | 0.0516 | 0.053 | 0.053 | 0.0516 | +0.19% | 8 | 420,000 | 21,891 |
| 2015-10-13 | 0.0528 | 0.0529 | 0.053 | 0.0528 | -0.19% | 5 | 330,000 | 17,485 |
| 2015-10-12 | 0.0518 | 0.053 | 0.053 | 0.0517 | +1.92% | 4 | 60,000 | 3,118 |
| 2015-10-09 | 0.0537 | 0.052 | 0.0537 | 0.051 | -1.89% | 56 | 2,220,000 | 114,381 |
| 2015-10-08 | 0.0538 | 0.053 | 0.0538 | 0.0515 | -1.85% | 5 | 50,000 | 2,629 |
| 2015-10-07 | 0.054 | 0.054 | 0.054 | 0.054 | 0.00% | 2 | 20,000 | 1,080 |
| 2015-10-06 | 0.054 | 0.054 | 0.054 | 0.054 | +0.37% | 4 | 4,000,000 | 216,000 |
| 2015-10-05 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | -2.89% | 1 | 10,000 | 538 |
| 2015-10-02 | 0.054 | 0.0554 | 0.0554 | 0.0538 | +2.59% | 9 | 240,000 | 13,230 |
| 2015-10-01 | 0.054 | 0.054 | 0.054 | 0.054 | -3.40% | 1 | 10,000 | 540 |
| 2015-09-30 | 0.0556 | 0.0559 | 0.0559 | 0.0556 | +0.72% | 4 | 50,000 | 2,791 |
| 2015-09-29 | 0.054 | 0.0555 | 0.0555 | 0.054 | +2.59% | 2 | 20,000 | 1,095 |
| 2015-09-28 | 0.0542 | 0.0541 | 0.0542 | 0.0533 | -0.18% | 3 | 540,000 | 28,799 |
| 2015-09-25 | 0.0543 | 0.0542 | 0.0543 | 0.0542 | -0.18% | 2 | 20,000 | 1,085 |
| 2015-09-24 | 0.0544 | 0.0543 | 0.0544 | 0.0543 | +1.88% | 3 | 22,020,000 | 1,197,886 |
| 2015-09-23 | 0.0534 | 0.0533 | 0.0534 | 0.0533 | -1.48% | 4 | 110,000 | 5,864 |
| 2015-09-22 | 0.0534 | 0.0541 | 0.0541 | 0.0534 | +0.56% | 5 | 200,000 | 10,809 |
| 2015-09-21 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | +0.37% | 1 | 10,000 | 538 |
| 2015-09-18 | 0.0546 | 0.0536 | 0.0546 | 0.0531 | -0.74% | 12 | 130,000 | 6,973 |
| 2015-09-17 | 0.0565 | 0.054 | 0.0566 | 0.0506 | -3.91% | 45 | 830,000 | 44,311 |
| 2015-09-16 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | +0.54% | 2 | 120,000 | 6,744 |
| 2015-09-15 | 0.0567 | 0.0559 | 0.058 | 0.0556 | +5.08% | 16 | 530,000 | 30,441 |
| 2015-09-14 | 0.0577 | 0.0532 | 0.062 | 0.0532 | -6.83% | 76 | 2,040,000 | 113,625 |
| 2015-09-11 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.00% | 1 | 10,000 | 571 |
| 2015-09-10 | 0.0567 | 0.0571 | 0.0596 | 0.0567 | -1.38% | 6 | 60,000 | 3,459 |
| 2015-09-09 | 0.0589 | 0.0579 | 0.0589 | 0.0579 | +3.39% | 2 | 20,000 | 1,168 |
| 2015-09-08 | 0.0561 | 0.056 | 0.0565 | 0.056 | 0.00% | 4 | 340,000 | 19,166 |
| 2015-09-07 | 0.0595 | 0.056 | 0.0595 | 0.056 | -4.11% | 7 | 70,000 | 4,071 |
| 2015-09-04 | 0.0575 | 0.0584 | 0.0584 | 0.0575 | +0.52% | 4 | 110,000 | 6,405 |
| 2015-09-03 | 0.056 | 0.0581 | 0.0581 | 0.0546 | +3.57% | 7 | 110,000 | 6,091 |
| 2015-09-02 | 0.0561 | 0.0561 | 0.0561 | 0.056 | +2.75% | 5 | 50,000 | 2,803 |
| 2015-09-01 | 0.0546 | 0.0546 | 0.055 | 0.0546 | -0.55% | 7 | 290,000 | 15,848 |
| 2015-08-31 | 0.0548 | 0.0549 | 0.057 | 0.054 | +2.62% | 35 | 670,000 | 37,410 |
| 2015-08-28 | 0.0515 | 0.0535 | 0.0535 | 0.0492 | +5.31% | 55 | 3,980,000 | 206,664 |
| 2015-08-27 | 0.0514 | 0.0508 | 0.0514 | 0.0501 | +0.79% | 161 | 2,070,000 | 105,364 |
| 2015-08-26 | 0.0519 | 0.0504 | 0.052 | 0.05 | -1.95% | 14 | 490,000 | 24,946 |
| 2015-08-25 | 0.0519 | 0.0514 | 0.052 | 0.0514 | +2.80% | 12 | 1,320,000 | 68,004 |
| 2015-08-24 | 0.0491 | 0.05 | 0.0518 | 0.0487 | -3.85% | 36 | 1,200,000 | 59,935 |
| 2015-08-21 | 0.053 | 0.052 | 0.053 | 0.0502 | 0.00% | 9 | 1,100,000 | 57,325 |
| 2015-08-20 | 0.054 | 0.052 | 0.0545 | 0.05 | +0.97% | 12 | 290,000 | 15,082 |
| 2015-08-19 | 0.052 | 0.0515 | 0.052 | 0.051 | -1.34% | 9 | 480,000 | 24,660 |
| 2015-08-18 | 0.0529 | 0.0522 | 0.053 | 0.0522 | +0.38% | 11 | 840,000 | 44,045 |
| 2015-08-14 | 0.0513 | 0.052 | 0.052 | 0.0513 | +2.77% | 17 | 850,000 | 44,152 |
| 2015-08-13 | 0.0504 | 0.0506 | 0.0509 | 0.0504 | +0.20% | 4 | 340,000 | 17,175 |
| 2015-08-12 | 0.0512 | 0.0505 | 0.0512 | 0.0495 | -0.59% | 20 | 760,000 | 38,035 |
| 2015-08-11 | 0.0508 | 0.0508 | 0.0508 | 0.0507 | +0.59% | 21 | 1,080,000 | 54,856 |
| 2015-08-10 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.00% | 8 | 3,870,000 | 195,435 |
| 2015-08-07 | 0.0504 | 0.0505 | 0.0505 | 0.05 | +1.00% | 28 | 6,920,000 | 349,240 |
| 2015-08-06 | 0.0508 | 0.05 | 0.0508 | 0.0499 | -2.15% | 23 | 1,680,000 | 84,299 |
| 2015-08-05 | 0.0513 | 0.0511 | 0.0513 | 0.0504 | -0.58% | 33 | 8,220,000 | 419,077 |
| 2015-08-04 | 0.0516 | 0.0514 | 0.0516 | 0.0513 | -0.77% | 34 | 3,340,000 | 171,659 |
| 2015-08-03 | 0.0521 | 0.0518 | 0.0521 | 0.0511 | -2.63% | 14 | 370,000 | 19,113 |
| 2015-07-31 | 0.0532 | 0.0532 | 0.0532 | 0.0525 | -1.48% | 15 | 240,000 | 12,706 |
| 2015-07-30 | 0.0546 | 0.054 | 0.055 | 0.0536 | 0.00% | 11 | 1,500,000 | 81,473 |
| 2015-07-29 | 0.0549 | 0.054 | 0.055 | 0.054 | -0.37% | 10 | 1,070,000 | 57,983 |
| 2015-07-28 | 0.0542 | 0.0542 | 0.0542 | 0.0539 | -3.21% | 29 | 2,170,000 | 117,581 |
| 2015-07-27 | 0.0554 | 0.056 | 0.056 | 0.0543 | 0.00% | 17 | 210,000 | 11,702 |
| 2015-07-24 | 0.0559 | 0.056 | 0.056 | 0.0559 | +0.90% | 2 | 20,000 | 1,119 |
| 2015-07-23 | 0.0564 | 0.0555 | 0.0564 | 0.0555 | -2.12% | 11 | 170,000 | 9,525 |
| 2015-07-22 | 0.0563 | 0.0567 | 0.0573 | 0.0563 | -3.08% | 14 | 500,000 | 28,434 |
| 2015-07-21 | 0.0584 | 0.0585 | 0.0592 | 0.0567 | -2.34% | 5 | 60,000 | 3,488 |
| 2015-07-20 | 0.058 | 0.0599 | 0.0599 | 0.058 | +0.67% | 2 | 20,000 | 1,179 |
| 2015-07-17 | 0.0573 | 0.0595 | 0.061 | 0.0573 | 0.00% | 6 | 60,000 | 3,560 |
| 2015-07-16 | 0.0575 | 0.0595 | 0.0595 | 0.0575 | +2.94% | 7 | 170,000 | 10,020 |
| 2015-07-15 | 0.0604 | 0.0578 | 0.0643 | 0.0519 | -4.30% | 75 | 2,530,000 | 149,769 |
| 2015-07-14 | 0.0613 | 0.0604 | 0.0613 | 0.0604 | -0.66% | 4 | 40,000 | 2,426 |
| 2015-07-10 | 0.0608 | 0.0608 | 0.0619 | 0.054 | -3.03% | 45 | 660,000 | 38,490 |
| 2015-07-09 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | +3.81% | 1 | 10,000 | 627 |
| 2015-07-08 | 0.0629 | 0.0604 | 0.0645 | 0.0604 | -2.42% | 20 | 480,000 | 30,263 |
| 2015-07-03 | 0.0618 | 0.0619 | 0.0619 | 0.0618 | +1.48% | 6 | 230,000 | 14,236 |
| 2015-07-01 | 0.0616 | 0.061 | 0.0617 | 0.061 | -1.13% | 15 | 260,000 | 15,891 |
| 2015-06-30 | 0.0607 | 0.0617 | 0.0629 | 0.0607 | +0.65% | 18 | 600,000 | 37,311 |
| 2015-06-29 | 0.0616 | 0.0613 | 0.0616 | 0.0607 | +0.33% | 17 | 170,000 | 10,393 |
| 2015-06-26 | 0.0609 | 0.0611 | 0.0618 | 0.0609 | -0.65% | 17 | 240,000 | 14,661 |
| 2015-06-25 | 0.06 | 0.0615 | 0.0615 | 0.06 | +0.82% | 3 | 360,000 | 21,617 |
| 2015-06-23 | 0.0611 | 0.061 | 0.0611 | 0.06 | -1.93% | 9 | 310,000 | 18,785 |
| 2015-06-22 | 0.062 | 0.0622 | 0.0622 | 0.062 | +1.47% | 5 | 250,000 | 15,534 |
| 2015-06-19 | 0.0615 | 0.0613 | 0.0615 | 0.0613 | -0.81% | 5 | 1,020,000 | 62,690 |
| 2015-06-18 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | +0.82% | 2 | 30,000 | 1,854 |
| 2015-06-17 | 0.0605 | 0.0613 | 0.0618 | 0.0605 | -0.65% | 13 | 670,000 | 40,714 |
| 2015-06-16 | 0.0604 | 0.0617 | 0.0617 | 0.06 | -0.48% | 24 | 2,820,000 | 171,702 |
| 2015-06-15 | 0.063 | 0.062 | 0.063 | 0.0605 | -2.05% | 51 | 3,370,000 | 207,629 |
| 2015-06-11 | 0.064 | 0.0633 | 0.064 | 0.061 | -1.86% | 31 | 2,200,000 | 135,497 |
| 2015-06-10 | 0.0651 | 0.0645 | 0.0651 | 0.064 | +0.47% | 7 | 1,030,000 | 66,044 |
| 2015-06-09 | 0.0642 | 0.0642 | 0.0645 | 0.0642 | -2.13% | 10 | 640,000 | 41,091 |
| 2015-06-08 | 0.0655 | 0.0656 | 0.0698 | 0.0655 | -1.94% | 11 | 230,000 | 15,598 |
| 2015-06-05 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | -0.59% | 3 | 450,000 | 30,105 |
| 2015-06-04 | 0.0651 | 0.0673 | 0.0673 | 0.0651 | -0.15% | 3 | 30,000 | 1,984 |
| 2015-06-03 | 0.0653 | 0.0674 | 0.0674 | 0.0653 | -0.88% | 2 | 20,000 | 1,327 |
| 2015-06-02 | 0.067 | 0.068 | 0.068 | 0.067 | +2.41% | 6 | 110,000 | 7,422 |
| 2015-06-01 | 0.0637 | 0.0664 | 0.0673 | 0.0637 | -0.90% | 5 | 50,000 | 3,294 |
| 2015-05-29 | 0.0651 | 0.067 | 0.067 | 0.0651 | +1.52% | 11 | 560,000 | 36,523 |
| 2015-05-28 | 0.0661 | 0.066 | 0.0673 | 0.063 | -1.93% | 19 | 890,000 | 58,387 |
| 2015-05-27 | 0.0655 | 0.0673 | 0.0675 | 0.0653 | +1.66% | 12 | 1,140,000 | 75,771 |
| 2015-05-26 | 0.0676 | 0.0662 | 0.0676 | 0.0662 | -4.47% | 8 | 1,200,000 | 80,977 |
| 2015-05-22 | 0.0685 | 0.0693 | 0.0693 | 0.0672 | +1.76% | 30 | 1,570,000 | 106,575 |
| 2015-05-21 | 0.0703 | 0.0681 | 0.0703 | 0.0675 | -3.27% | 24 | 350,000 | 24,094 |
| 2015-05-20 | 0.07 | 0.0704 | 0.0704 | 0.07 | +2.03% | 4 | 40,000 | 2,804 |
| 2015-05-19 | 0.0691 | 0.069 | 0.0691 | 0.0679 | -1.43% | 22 | 370,000 | 25,266 |
| 2015-05-18 | 0.0696 | 0.07 | 0.07 | 0.0691 | +0.43% | 15 | 180,000 | 12,505 |
| 2015-05-15 | 0.07 | 0.0697 | 0.071 | 0.0682 | -0.99% | 25 | 750,000 | 52,204 |
| 2015-05-14 | 0.0703 | 0.0704 | 0.0709 | 0.07 | +0.43% | 6 | 60,000 | 4,225 |
| 2015-05-13 | 0.0718 | 0.0701 | 0.0724 | 0.0691 | -3.71% | 71 | 1,610,000 | 114,169 |
| 2015-05-12 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | -0.95% | 1 | 10,000 | 728 |
| 2015-05-08 | 0.0683 | 0.0735 | 0.0735 | 0.0683 | +9.54% | 35 | 1,060,000 | 73,806 |
| 2015-05-07 | 0.0636 | 0.0671 | 0.0676 | 0.0636 | -0.30% | 17 | 740,000 | 49,670 |
| 2015-05-06 | 0.068 | 0.0673 | 0.0684 | 0.0665 | -0.44% | 20 | 760,000 | 51,345 |
| 2015-05-05 | 0.0717 | 0.0676 | 0.0717 | 0.0568 | -3.98% | 93 | 3,730,000 | 245,743 |
| 2015-04-30 | 0.0738 | 0.0704 | 0.0738 | 0.0688 | +1.00% | 4 | 40,000 | 2,834 |
| 2015-04-29 | 0.0685 | 0.0697 | 0.0713 | 0.0682 | -3.06% | 25 | 820,000 | 56,165 |
| 2015-04-28 | 0.072 | 0.0719 | 0.072 | 0.067 | -1.24% | 14 | 920,000 | 63,047 |
| 2015-04-27 | 0.0691 | 0.0728 | 0.0731 | 0.0655 | +0.41% | 18 | 890,000 | 60,932 |
| 2015-04-24 | 0.0706 | 0.0725 | 0.0733 | 0.0691 | +0.83% | 15 | 410,000 | 28,814 |
| 2015-04-23 | 0.0748 | 0.0719 | 0.0748 | 0.067 | -4.52% | 37 | 1,030,000 | 72,283 |
| 2015-04-22 | 0.0756 | 0.0753 | 0.0756 | 0.0703 | +0.40% | 14 | 140,000 | 10,196 |
| 2015-04-21 | 0.0746 | 0.075 | 0.0799 | 0.0739 | 0.00% | 18 | 630,000 | 49,004 |
| 2015-04-20 | 0.0744 | 0.075 | 0.077 | 0.0701 | +2.04% | 32 | 900,000 | 65,921 |
| 2015-04-17 | 0.0706 | 0.0735 | 0.0752 | 0.0706 | +0.27% | 13 | 130,000 | 9,562 |
| 2015-04-16 | 0.0737 | 0.0733 | 0.0747 | 0.0731 | -3.30% | 7 | 90,000 | 6,635 |
| 2015-04-15 | 0.071 | 0.0758 | 0.08 | 0.0701 | +6.76% | 49 | 3,460,000 | 256,497 |
| 2015-04-14 | 0.0718 | 0.071 | 0.0718 | 0.065 | -1.39% | 20 | 1,290,000 | 85,427 |
| 2015-04-13 | 0.0715 | 0.072 | 0.072 | 0.0715 | +1.41% | 6 | 60,000 | 4,312 |
| 2015-04-10 | 0.0721 | 0.071 | 0.0734 | 0.0671 | -0.42% | 26 | 260,000 | 18,339 |
| 2015-04-09 | 0.0717 | 0.0713 | 0.072 | 0.0712 | -1.66% | 11 | 110,000 | 7,872 |
| 2015-04-08 | 0.0698 | 0.0725 | 0.0725 | 0.0697 | +4.32% | 10 | 1,050,000 | 75,686 |
| 2015-04-07 | 0.0695 | 0.0695 | 0.0706 | 0.0671 | 0.00% | 21 | 430,000 | 29,875 |
| 2015-04-06 | 0.0691 | 0.0695 | 0.0695 | 0.067 | +2.66% | 13 | 680,000 | 46,607 |
| 2015-04-03 | 0.0692 | 0.0677 | 0.0709 | 0.067 | -3.97% | 36 | 960,000 | 66,707 |
| 2015-04-02 | 0.07 | 0.0705 | 0.0705 | 0.0682 | -2.08% | 27 | 420,000 | 29,074 |
| 2015-04-01 | 0.0669 | 0.072 | 0.072 | 0.0667 | +6.19% | 30 | 840,000 | 58,249 |
| 2015-03-31 | 0.0671 | 0.0678 | 0.0683 | 0.0669 | +0.15% | 14 | 370,000 | 25,015 |
| 2015-03-30 | 0.0689 | 0.0677 | 0.0689 | 0.0671 | +1.04% | 6 | 160,000 | 10,808 |
| 2015-03-27 | 0.069 | 0.067 | 0.069 | 0.0655 | -4.29% | 36 | 670,000 | 45,021 |
| 2015-03-26 | 0.071 | 0.07 | 0.0712 | 0.069 | -0.99% | 18 | 310,000 | 21,706 |
| 2015-03-25 | 0.0721 | 0.0707 | 0.0722 | 0.0667 | -1.81% | 27 | 380,000 | 26,588 |
| 2015-03-24 | 0.0715 | 0.072 | 0.0728 | 0.0699 | +0.70% | 24 | 1,300,000 | 92,053 |
| 2015-03-23 | 0.071 | 0.0715 | 0.0716 | 0.068 | -0.83% | 12 | 230,000 | 16,271 |
| 2015-03-20 | 0.0783 | 0.0721 | 0.0783 | 0.066 | -12.29% | 106 | 14,180,000 | 1,008,301 |
| 2015-03-19 | 0.0849 | 0.0822 | 0.0849 | 0.0764 | 0.00% | 25 | 290,000 | 23,111 |
| 2015-03-18 | 0.0835 | 0.0822 | 0.0835 | 0.0822 | -0.24% | 2 | 50,000 | 4,123 |
| 2015-03-17 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | +1.60% | 1 | 10,000 | 824 |
| 2015-03-16 | 0.0811 | 0.0811 | 0.0829 | 0.0811 | -3.11% | 6 | 140,000 | 11,387 |
| 2015-03-13 | 0.0821 | 0.0837 | 0.0839 | 0.0764 | -1.53% | 29 | 1,330,000 | 107,492 |
| 2015-03-12 | 0.0807 | 0.085 | 0.085 | 0.0762 | +1.55% | 31 | 3,410,000 | 268,284 |
| 2015-03-11 | 0.0825 | 0.0837 | 0.0839 | 0.082 | +1.45% | 5 | 50,000 | 4,146 |
| 2015-03-10 | 0.0806 | 0.0825 | 0.085 | 0.0806 | -2.37% | 8 | 130,000 | 10,934 |
| 2015-03-06 | 0.0768 | 0.0845 | 0.0848 | 0.0768 | +1.20% | 15 | 400,000 | 33,289 |
| 2015-03-05 | 0.0896 | 0.0835 | 0.0896 | 0.0812 | -0.83% | 28 | 6,870,000 | 576,327 |
| 2015-03-04 | 0.0928 | 0.0842 | 0.0928 | 0.0833 | -1.17% | 37 | 2,360,000 | 198,044 |
| 2015-03-03 | 0.0864 | 0.0852 | 0.0886 | 0.083 | -3.62% | 76 | 5,380,000 | 462,861 |
| 2015-03-02 | 0.091 | 0.0884 | 0.092 | 0.0884 | -0.67% | 6 | 430,000 | 39,504 |
| 2015-02-27 | 0.089 | 0.089 | 0.089 | 0.089 | 0.00% | 1 | 10,000 | 890 |
| 2015-02-25 | 0.089 | 0.089 | 0.089 | 0.089 | -1.00% | 5 | 2,130,000 | 189,570 |
| 2015-02-20 | 0.0901 | 0.0899 | 0.0901 | 0.0899 | -1.43% | 5 | 90,000 | 8,100 |
| 2015-02-19 | 0.0906 | 0.0912 | 0.0912 | 0.09 | 0.00% | 4 | 80,000 | 7,230 |
| 2015-02-18 | 0.0906 | 0.0912 | 0.0912 | 0.088 | +0.11% | 5 | 190,000 | 16,978 |
| 2015-02-17 | 0.0925 | 0.0911 | 0.099 | 0.0911 | -0.98% | 12 | 120,000 | 11,233 |
| 2015-02-16 | 0.09 | 0.092 | 0.092 | 0.09 | +2.34% | 6 | 110,000 | 10,090 |
| 2015-02-13 | 0.0895 | 0.0899 | 0.0899 | 0.0861 | +5.15% | 12 | 190,000 | 16,990 |
| 2015-02-12 | 0.0919 | 0.0855 | 0.0919 | 0.0843 | -7.07% | 13 | 570,000 | 48,384 |
| 2015-02-10 | 0.0846 | 0.092 | 0.092 | 0.0846 | +1.10% | 3 | 50,000 | 4,525 |
| 2015-02-04 | 0.0908 | 0.091 | 0.091 | 0.0908 | +3.06% | 4 | 40,000 | 3,635 |
| 2015-02-03 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | -0.56% | 1 | 10,000 | 883 |
| 2015-02-02 | 0.0834 | 0.0888 | 0.0897 | 0.0834 | +2.07% | 6 | 4,750,000 | 422,699 |
| 2015-01-30 | 0.0871 | 0.087 | 0.0871 | 0.087 | -3.33% | 4 | 60,000 | 5,223 |
| 2015-01-29 | 0.0871 | 0.09 | 0.0975 | 0.087 | -9.09% | 10 | 120,000 | 10,652 |
| 2015-01-28 | 0.0937 | 0.099 | 0.099 | 0.0844 | +17.30% | 9 | 180,000 | 16,895 |
| 2015-01-22 | 0.091 | 0.0844 | 0.091 | 0.0844 | -6.12% | 3 | 110,000 | 9,944 |
| 2015-01-21 | 0.0845 | 0.0899 | 0.0899 | 0.082 | +1.81% | 18 | 270,000 | 23,104 |
| 2015-01-19 | 0.0841 | 0.0883 | 0.0884 | 0.084 | +5.12% | 9 | 140,000 | 12,193 |
| 2015-01-15 | 0.084 | 0.084 | 0.084 | 0.084 | -2.44% | 1 | 10,000 | 840 |
| 2015-01-13 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | -4.33% | 1 | 10,000 | 861 |
| 2015-01-08 | 0.0987 | 0.09 | 0.0987 | 0.09 | +1.01% | 3 | 120,000 | 10,974 |
| 2015-01-05 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 0.00% | 1 | 10,000 | 891 |