Россети Юг
MRKY
0.0743 ₽ -3.76% ↓История котировок MRKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.031 | 0.0312 | 0.0312 | 0.0309 | +0.65% | 30 | 1,210,000 | 37,587 |
| 2015-12-29 | 0.0307 | 0.031 | 0.031 | 0.0306 | +0.32% | 22 | 4,230,000 | 130,787 |
| 2015-12-28 | 0.0314 | 0.0309 | 0.0314 | 0.0306 | -1.59% | 65 | 6,990,000 | 215,788 |
| 2015-12-25 | 0.0316 | 0.0314 | 0.0326 | 0.03 | -0.95% | 89 | 11,150,000 | 352,816 |
| 2015-12-24 | 0.031 | 0.0317 | 0.0317 | 0.031 | +0.96% | 15 | 4,000,000 | 126,171 |
| 2015-12-23 | 0.031 | 0.0314 | 0.0316 | 0.0308 | +0.96% | 44 | 7,460,000 | 231,804 |
| 2015-12-22 | 0.0314 | 0.0311 | 0.0316 | 0.0309 | -1.58% | 60 | 18,210,000 | 564,310 |
| 2015-12-21 | 0.0312 | 0.0316 | 0.0316 | 0.0312 | +0.96% | 23 | 4,940,000 | 154,256 |
| 2015-12-18 | 0.032 | 0.0313 | 0.032 | 0.0309 | -0.63% | 57 | 6,620,000 | 207,095 |
| 2015-12-17 | 0.032 | 0.0315 | 0.0322 | 0.031 | -1.25% | 80 | 10,210,000 | 321,284 |
| 2015-12-16 | 0.0314 | 0.0319 | 0.0319 | 0.0312 | +2.24% | 21 | 3,010,000 | 95,211 |
| 2015-12-15 | 0.0308 | 0.0312 | 0.032 | 0.0308 | +1.63% | 41 | 5,250,000 | 162,776 |
| 2015-12-14 | 0.0307 | 0.0307 | 0.0311 | 0.0304 | -0.32% | 57 | 24,090,000 | 740,063 |
| 2015-12-11 | 0.0311 | 0.0308 | 0.0316 | 0.0308 | -0.96% | 34 | 4,370,000 | 135,104 |
| 2015-12-10 | 0.031 | 0.0311 | 0.0311 | 0.0302 | +0.65% | 66 | 96,770,000 | 2,988,701 |
| 2015-12-09 | 0.0316 | 0.0309 | 0.0317 | 0.0307 | -1.90% | 29 | 2,580,000 | 79,731 |
| 2015-12-08 | 0.0315 | 0.0315 | 0.0317 | 0.0305 | -0.63% | 60 | 12,200,000 | 379,180 |
| 2015-12-07 | 0.0318 | 0.0317 | 0.0321 | 0.0316 | -0.94% | 24 | 13,460,000 | 428,777 |
| 2015-12-04 | 0.032 | 0.032 | 0.0325 | 0.0314 | +0.31% | 39 | 3,550,000 | 114,102 |
| 2015-12-03 | 0.0321 | 0.0319 | 0.0321 | 0.0315 | -0.62% | 21 | 580,000 | 18,471 |
| 2015-12-02 | 0.0316 | 0.0321 | 0.0321 | 0.0313 | +1.26% | 27 | 5,560,000 | 176,406 |
| 2015-12-01 | 0.0321 | 0.0317 | 0.0321 | 0.0308 | -0.94% | 74 | 7,460,000 | 235,272 |
| 2015-11-30 | 0.0325 | 0.032 | 0.0328 | 0.0317 | -2.14% | 50 | 8,350,000 | 267,477 |
| 2015-11-27 | 0.0329 | 0.0327 | 0.0331 | 0.0321 | -0.91% | 34 | 2,430,000 | 78,476 |
| 2015-11-26 | 0.0329 | 0.033 | 0.033 | 0.0328 | +0.30% | 5 | 60,000 | 1,976 |
| 2015-11-25 | 0.0327 | 0.0329 | 0.0329 | 0.0325 | +1.23% | 28 | 13,450,000 | 437,514 |
| 2015-11-24 | 0.0331 | 0.0325 | 0.0331 | 0.0325 | -2.99% | 21 | 2,360,000 | 77,397 |
| 2015-11-23 | 0.0336 | 0.0335 | 0.0337 | 0.033 | -0.30% | 19 | 830,000 | 27,671 |
| 2015-11-20 | 0.0332 | 0.0336 | 0.0336 | 0.0325 | +0.30% | 91 | 38,460,000 | 1,263,273 |
| 2015-11-19 | 0.0329 | 0.0335 | 0.0335 | 0.0327 | +0.60% | 33 | 6,590,000 | 217,083 |
| 2015-11-18 | 0.0329 | 0.0333 | 0.0333 | 0.0325 | +1.22% | 54 | 32,520,000 | 1,068,549 |
| 2015-11-17 | 0.0325 | 0.0329 | 0.033 | 0.0321 | +0.61% | 76 | 29,280,000 | 955,017 |
| 2015-11-16 | 0.0327 | 0.0327 | 0.0327 | 0.0323 | -0.61% | 16 | 630,000 | 20,435 |
| 2015-11-13 | 0.0332 | 0.0329 | 0.0332 | 0.0325 | -0.90% | 40 | 3,650,000 | 119,869 |
| 2015-11-12 | 0.033 | 0.0332 | 0.0333 | 0.0329 | 0.00% | 15 | 1,440,000 | 47,558 |
| 2015-11-11 | 0.0331 | 0.0332 | 0.0333 | 0.0329 | +0.61% | 11 | 140,000 | 4,628 |
| 2015-11-10 | 0.0333 | 0.033 | 0.0336 | 0.0325 | -2.08% | 78 | 9,580,000 | 315,647 |
| 2015-11-09 | 0.0338 | 0.0337 | 0.0338 | 0.0333 | 0.00% | 16 | 2,210,000 | 74,028 |
| 2015-11-06 | 0.0342 | 0.0337 | 0.0342 | 0.0333 | -2.32% | 60 | 4,000,000 | 134,633 |
| 2015-11-05 | 0.0341 | 0.0345 | 0.0349 | 0.034 | 0.00% | 27 | 800,000 | 27,617 |
| 2015-11-03 | 0.0347 | 0.0345 | 0.035 | 0.0341 | -0.86% | 32 | 1,750,000 | 60,361 |
| 2015-11-02 | 0.0345 | 0.0348 | 0.035 | 0.0343 | +1.46% | 40 | 1,540,000 | 53,239 |
| 2015-10-30 | 0.0339 | 0.0343 | 0.0343 | 0.0331 | +2.69% | 46 | 13,140,000 | 443,488 |
| 2015-10-29 | 0.0332 | 0.0334 | 0.0345 | 0.033 | +0.60% | 79 | 16,620,000 | 553,232 |
| 2015-10-28 | 0.034 | 0.0332 | 0.0342 | 0.0325 | -1.78% | 69 | 8,950,000 | 298,985 |
| 2015-10-27 | 0.0342 | 0.0338 | 0.0353 | 0.0331 | -0.88% | 22 | 720,000 | 24,111 |
| 2015-10-26 | 0.0352 | 0.0341 | 0.0355 | 0.0341 | -4.21% | 35 | 2,810,000 | 96,839 |
| 2015-10-23 | 0.0361 | 0.0356 | 0.037 | 0.0348 | +0.28% | 104 | 6,100,000 | 219,600 |
| 2015-10-22 | 0.0343 | 0.0355 | 0.036 | 0.0338 | +2.01% | 94 | 7,120,000 | 248,324 |
| 2015-10-21 | 0.0325 | 0.0348 | 0.0349 | 0.0325 | +7.08% | 166 | 18,400,000 | 625,632 |
| 2015-10-20 | 0.0326 | 0.0325 | 0.0333 | 0.0322 | 0.00% | 36 | 2,580,000 | 84,397 |
| 2015-10-19 | 0.0325 | 0.0325 | 0.0336 | 0.0318 | +2.52% | 24 | 1,460,000 | 48,096 |
| 2015-10-16 | 0.0324 | 0.0317 | 0.0327 | 0.0315 | -1.86% | 33 | 2,160,000 | 68,698 |
| 2015-10-15 | 0.0313 | 0.0323 | 0.0327 | 0.0309 | +1.89% | 14 | 1,130,000 | 36,714 |
| 2015-10-14 | 0.0325 | 0.0317 | 0.0327 | 0.0312 | -2.46% | 58 | 10,640,000 | 341,419 |
| 2015-10-13 | 0.0302 | 0.0325 | 0.034 | 0.0301 | +7.26% | 182 | 119,780,000 | 3,866,836 |
| 2015-10-12 | 0.0306 | 0.0303 | 0.0307 | 0.0301 | -2.26% | 25 | 860,000 | 25,983 |
| 2015-10-09 | 0.0313 | 0.031 | 0.0317 | 0.0305 | 0.00% | 36 | 2,760,000 | 85,005 |
| 2015-10-08 | 0.0307 | 0.031 | 0.031 | 0.0297 | +0.98% | 50 | 13,520,000 | 416,270 |
| 2015-10-07 | 0.0304 | 0.0307 | 0.0307 | 0.0299 | +0.33% | 43 | 3,690,000 | 111,186 |
| 2015-10-06 | 0.0302 | 0.0306 | 0.0306 | 0.0302 | +0.66% | 41 | 4,710,000 | 142,937 |
| 2015-10-05 | 0.0307 | 0.0304 | 0.0308 | 0.0303 | +1.00% | 27 | 3,670,000 | 111,405 |
| 2015-10-02 | 0.0304 | 0.0301 | 0.031 | 0.0301 | -0.66% | 37 | 1,480,000 | 45,278 |
| 2015-10-01 | 0.0309 | 0.0303 | 0.0309 | 0.0297 | -0.66% | 72 | 4,690,000 | 141,967 |
| 2015-09-30 | 0.0306 | 0.0305 | 0.0313 | 0.03 | +0.33% | 28 | 2,120,000 | 64,401 |
| 2015-09-29 | 0.0311 | 0.0304 | 0.0311 | 0.03 | -1.30% | 86 | 4,750,000 | 144,063 |
| 2015-09-28 | 0.0313 | 0.0308 | 0.0318 | 0.0307 | -1.28% | 141 | 22,190,000 | 694,800 |
| 2015-09-25 | 0.0313 | 0.0312 | 0.0318 | 0.0312 | -0.32% | 9 | 420,000 | 13,236 |
| 2015-09-24 | 0.0312 | 0.0313 | 0.0318 | 0.0312 | -0.95% | 10 | 180,000 | 5,661 |
| 2015-09-23 | 0.0322 | 0.0316 | 0.0334 | 0.031 | -1.56% | 72 | 4,010,000 | 126,716 |
| 2015-09-22 | 0.0323 | 0.0321 | 0.0324 | 0.0317 | -1.83% | 34 | 3,220,000 | 102,796 |
| 2015-09-21 | 0.0327 | 0.0327 | 0.0327 | 0.032 | +0.31% | 35 | 3,040,000 | 97,804 |
| 2015-09-18 | 0.0328 | 0.0326 | 0.0332 | 0.032 | +0.62% | 46 | 10,390,000 | 342,670 |
| 2015-09-17 | 0.0348 | 0.0324 | 0.0348 | 0.0311 | 0.00% | 42 | 2,110,000 | 67,832 |
| 2015-09-16 | 0.0331 | 0.0324 | 0.0333 | 0.0324 | -1.82% | 34 | 2,160,000 | 70,846 |
| 2015-09-15 | 0.0336 | 0.033 | 0.0336 | 0.032 | -1.79% | 55 | 4,740,000 | 156,309 |
| 2015-09-14 | 0.0321 | 0.0336 | 0.0355 | 0.0321 | +2.75% | 87 | 48,560,000 | 1,601,864 |
| 2015-09-11 | 0.0333 | 0.0327 | 0.0333 | 0.0319 | -2.68% | 16 | 1,130,000 | 37,277 |
| 2015-09-10 | 0.034 | 0.0336 | 0.034 | 0.0322 | +1.51% | 35 | 6,920,000 | 233,858 |
| 2015-09-09 | 0.0315 | 0.0331 | 0.0331 | 0.0315 | +3.44% | 25 | 1,890,000 | 62,237 |
| 2015-09-08 | 0.0315 | 0.032 | 0.0332 | 0.0315 | -1.23% | 27 | 490,000 | 15,833 |
| 2015-09-07 | 0.0319 | 0.0324 | 0.035 | 0.0318 | -2.41% | 42 | 4,580,000 | 147,591 |
| 2015-09-04 | 0.0336 | 0.0332 | 0.0336 | 0.0332 | -0.60% | 4 | 60,000 | 2,005 |
| 2015-09-03 | 0.0335 | 0.0334 | 0.0335 | 0.0334 | +0.91% | 2 | 20,000 | 669 |
| 2015-09-02 | 0.0333 | 0.0331 | 0.0334 | 0.033 | -0.60% | 43 | 3,190,000 | 105,964 |
| 2015-09-01 | 0.033 | 0.0333 | 0.035 | 0.0325 | +0.91% | 91 | 14,170,000 | 478,974 |
| 2015-08-31 | 0.0334 | 0.033 | 0.0337 | 0.0322 | -1.49% | 53 | 2,120,000 | 70,035 |
| 2015-08-28 | 0.0326 | 0.0335 | 0.0335 | 0.0311 | +3.40% | 77 | 8,920,000 | 290,622 |
| 2015-08-27 | 0.0299 | 0.0324 | 0.0331 | 0.0293 | +8.00% | 155 | 26,470,000 | 800,814 |
| 2015-08-26 | 0.0294 | 0.03 | 0.0303 | 0.0294 | -0.33% | 43 | 1,340,000 | 40,128 |
| 2015-08-25 | 0.0287 | 0.0301 | 0.0303 | 0.0287 | +1.69% | 90 | 8,580,000 | 254,545 |
| 2015-08-24 | 0.0307 | 0.0296 | 0.031 | 0.0268 | -6.62% | 144 | 20,100,000 | 584,278 |
| 2015-08-21 | 0.0313 | 0.0317 | 0.0322 | 0.031 | -0.63% | 56 | 4,600,000 | 143,687 |
| 2015-08-20 | 0.0325 | 0.0319 | 0.0334 | 0.0316 | -1.85% | 40 | 2,490,000 | 80,134 |
| 2015-08-19 | 0.0324 | 0.0325 | 0.0325 | 0.0321 | +2.85% | 11 | 900,000 | 29,159 |
| 2015-08-18 | 0.0313 | 0.0316 | 0.0324 | 0.0313 | -2.77% | 25 | 3,040,000 | 97,415 |
| 2015-08-17 | 0.0327 | 0.0325 | 0.0329 | 0.0323 | +1.56% | 21 | 2,310,000 | 75,423 |
| 2015-08-14 | 0.0318 | 0.032 | 0.0324 | 0.0316 | -0.62% | 32 | 3,090,000 | 98,447 |
| 2015-08-13 | 0.0326 | 0.0322 | 0.0328 | 0.0319 | -1.83% | 41 | 4,880,000 | 158,026 |
| 2015-08-12 | 0.0331 | 0.0328 | 0.0334 | 0.032 | -0.61% | 45 | 3,370,000 | 109,435 |
| 2015-08-11 | 0.0343 | 0.033 | 0.0345 | 0.033 | -3.79% | 31 | 1,450,000 | 49,194 |
| 2015-08-10 | 0.0343 | 0.0343 | 0.0343 | 0.0334 | +0.59% | 13 | 12,660,000 | 425,524 |
| 2015-08-07 | 0.034 | 0.0341 | 0.0342 | 0.034 | +2.10% | 6 | 90,000 | 3,066 |
| 2015-08-06 | 0.0331 | 0.0334 | 0.0341 | 0.0331 | -1.76% | 18 | 27,980,000 | 937,271 |
| 2015-08-05 | 0.0323 | 0.034 | 0.0341 | 0.0323 | +4.62% | 45 | 4,900,000 | 164,714 |
| 2015-08-04 | 0.0329 | 0.0325 | 0.0345 | 0.0325 | +0.62% | 94 | 11,470,000 | 385,184 |
| 2015-08-03 | 0.0322 | 0.0323 | 0.0331 | 0.0322 | +0.94% | 64 | 6,960,000 | 227,302 |
| 2015-07-31 | 0.0306 | 0.032 | 0.0331 | 0.0306 | +3.56% | 44 | 5,540,000 | 172,448 |
| 2015-07-30 | 0.0312 | 0.0309 | 0.0312 | 0.0304 | -3.44% | 12 | 220,000 | 6,783 |
| 2015-07-29 | 0.0303 | 0.032 | 0.032 | 0.0301 | +2.89% | 39 | 2,440,000 | 76,626 |
| 2015-07-28 | 0.0314 | 0.0311 | 0.0318 | 0.0302 | +2.64% | 46 | 3,290,000 | 101,783 |
| 2015-07-27 | 0.0309 | 0.0303 | 0.0316 | 0.0303 | -4.72% | 18 | 770,000 | 23,619 |
| 2015-07-24 | 0.0316 | 0.0318 | 0.0318 | 0.0309 | +2.25% | 63 | 4,760,000 | 147,759 |
| 2015-07-23 | 0.0313 | 0.0311 | 0.0317 | 0.0311 | -2.81% | 20 | 1,220,000 | 38,165 |
| 2015-07-22 | 0.0314 | 0.032 | 0.032 | 0.0312 | -1.84% | 56 | 6,740,000 | 212,659 |
| 2015-07-21 | 0.0311 | 0.0326 | 0.0326 | 0.0311 | +4.49% | 39 | 5,470,000 | 174,785 |
| 2015-07-20 | 0.0313 | 0.0312 | 0.0313 | 0.0312 | 0.00% | 6 | 150,000 | 4,684 |
| 2015-07-17 | 0.0313 | 0.0312 | 0.0314 | 0.0312 | 0.00% | 7 | 380,000 | 11,863 |
| 2015-07-16 | 0.0309 | 0.0312 | 0.0313 | 0.0309 | +2.97% | 9 | 280,000 | 8,724 |
| 2015-07-15 | 0.0305 | 0.0303 | 0.0313 | 0.0303 | +0.66% | 49 | 20,590,000 | 630,923 |
| 2015-07-14 | 0.0303 | 0.0301 | 0.0308 | 0.0301 | -0.66% | 14 | 4,140,000 | 125,456 |
| 2015-07-13 | 0.0305 | 0.0303 | 0.0307 | 0.03 | -1.94% | 50 | 2,820,000 | 85,340 |
| 2015-07-10 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.00% | 1 | 500,000 | 15,450 |
| 2015-07-08 | 0.0307 | 0.0309 | 0.0309 | 0.0304 | -0.96% | 6 | 220,000 | 6,717 |
| 2015-07-07 | 0.0309 | 0.0312 | 0.0316 | 0.0308 | +0.32% | 38 | 13,260,000 | 413,497 |
| 2015-07-06 | 0.0313 | 0.0311 | 0.0317 | 0.0308 | +1.30% | 22 | 2,330,000 | 72,457 |
| 2015-07-03 | 0.0311 | 0.0307 | 0.0312 | 0.0304 | -1.92% | 36 | 890,000 | 27,316 |
| 2015-07-02 | 0.0313 | 0.0313 | 0.0321 | 0.0306 | -2.19% | 64 | 9,170,000 | 286,086 |
| 2015-07-01 | 0.0315 | 0.032 | 0.032 | 0.031 | +2.24% | 41 | 3,560,000 | 111,175 |
| 2015-06-30 | 0.0316 | 0.0313 | 0.0319 | 0.0309 | -1.57% | 17 | 2,600,000 | 81,962 |
| 2015-06-29 | 0.0319 | 0.0318 | 0.0326 | 0.0309 | -1.85% | 65 | 15,940,000 | 503,528 |
| 2015-06-26 | 0.0321 | 0.0324 | 0.0326 | 0.0312 | +1.25% | 52 | 5,270,000 | 168,400 |
| 2015-06-25 | 0.0325 | 0.032 | 0.0331 | 0.032 | -1.84% | 22 | 3,800,000 | 124,935 |
| 2015-06-24 | 0.0322 | 0.0326 | 0.033 | 0.0322 | +1.24% | 14 | 380,000 | 12,385 |
| 2015-06-23 | 0.0332 | 0.0322 | 0.0332 | 0.0322 | -1.23% | 2 | 20,000 | 654 |
| 2015-06-22 | 0.0339 | 0.0326 | 0.0339 | 0.0326 | +0.93% | 2 | 20,000 | 665 |
| 2015-06-19 | 0.033 | 0.0323 | 0.0331 | 0.0316 | -2.42% | 60 | 7,970,000 | 256,559 |
| 2015-06-18 | 0.0334 | 0.0331 | 0.0335 | 0.0324 | -1.78% | 12 | 180,000 | 5,931 |
| 2015-06-17 | 0.0335 | 0.0337 | 0.0338 | 0.0325 | -0.88% | 18 | 940,000 | 30,796 |
| 2015-06-16 | 0.0328 | 0.034 | 0.034 | 0.0326 | +3.66% | 27 | 11,800,000 | 399,543 |
| 2015-06-15 | 0.0332 | 0.0328 | 0.0332 | 0.0326 | 0.00% | 5 | 530,000 | 17,386 |
| 2015-06-11 | 0.0325 | 0.0328 | 0.0328 | 0.0318 | -0.30% | 21 | 1,100,000 | 35,823 |
| 2015-06-10 | 0.0333 | 0.0329 | 0.0333 | 0.032 | -0.30% | 9 | 140,000 | 4,546 |
| 2015-06-09 | 0.0334 | 0.033 | 0.0336 | 0.0321 | 0.00% | 12 | 230,000 | 7,572 |
| 2015-06-08 | 0.035 | 0.033 | 0.035 | 0.0321 | -3.23% | 35 | 1,750,000 | 57,645 |
| 2015-06-05 | 0.0342 | 0.0341 | 0.0353 | 0.034 | +0.89% | 21 | 540,000 | 18,885 |
| 2015-06-04 | 0.0352 | 0.0338 | 0.0352 | 0.0327 | -0.88% | 54 | 3,240,000 | 108,011 |
| 2015-06-03 | 0.033 | 0.0341 | 0.0349 | 0.033 | +5.57% | 104 | 25,040,000 | 850,647 |
| 2015-06-02 | 0.0327 | 0.0323 | 0.0327 | 0.032 | +0.62% | 11 | 150,000 | 4,847 |
| 2015-06-01 | 0.0321 | 0.0321 | 0.0325 | 0.032 | -3.31% | 17 | 200,000 | 6,467 |
| 2015-05-29 | 0.0322 | 0.0332 | 0.0332 | 0.0322 | +2.47% | 25 | 3,770,000 | 125,021 |
| 2015-05-28 | 0.0322 | 0.0324 | 0.0324 | 0.0322 | +0.31% | 4 | 50,000 | 1,616 |
| 2015-05-27 | 0.0317 | 0.0323 | 0.0323 | 0.0317 | +4.19% | 8 | 140,000 | 4,506 |
| 2015-05-26 | 0.0324 | 0.031 | 0.0324 | 0.031 | -5.20% | 44 | 1,660,000 | 52,316 |
| 2015-05-25 | 0.0325 | 0.0327 | 0.033 | 0.0314 | -0.91% | 23 | 640,000 | 20,489 |
| 2015-05-22 | 0.0316 | 0.033 | 0.033 | 0.0311 | +3.13% | 44 | 5,860,000 | 191,979 |
| 2015-05-21 | 0.032 | 0.032 | 0.0326 | 0.0316 | -1.54% | 14 | 880,000 | 28,053 |
| 2015-05-20 | 0.0328 | 0.0325 | 0.0328 | 0.0312 | +1.25% | 51 | 6,110,000 | 196,376 |
| 2015-05-19 | 0.0329 | 0.0321 | 0.0329 | 0.0317 | -2.73% | 37 | 6,990,000 | 224,422 |
| 2015-05-18 | 0.0333 | 0.033 | 0.0334 | 0.0325 | -0.90% | 20 | 660,000 | 21,643 |
| 2015-05-15 | 0.0348 | 0.0333 | 0.035 | 0.0331 | -2.63% | 31 | 900,000 | 30,641 |
| 2015-05-14 | 0.0326 | 0.0342 | 0.0343 | 0.0317 | +2.40% | 24 | 580,000 | 18,773 |
| 2015-05-13 | 0.0341 | 0.0334 | 0.0344 | 0.0328 | -1.76% | 37 | 2,870,000 | 94,962 |
| 2015-05-12 | 0.0322 | 0.034 | 0.0345 | 0.031 | +4.29% | 65 | 15,710,000 | 529,250 |
| 2015-05-08 | 0.032 | 0.0326 | 0.0326 | 0.0315 | -1.21% | 11 | 120,000 | 3,852 |
| 2015-05-07 | 0.0322 | 0.033 | 0.0333 | 0.0308 | +2.48% | 43 | 4,950,000 | 157,563 |
| 2015-05-06 | 0.0307 | 0.0322 | 0.0322 | 0.0307 | +3.54% | 26 | 3,770,000 | 119,374 |
| 2015-05-05 | 0.0324 | 0.0311 | 0.0324 | 0.0305 | -0.64% | 22 | 500,000 | 15,430 |
| 2015-04-30 | 0.0306 | 0.0313 | 0.0329 | 0.0306 | +1.62% | 34 | 1,040,000 | 32,840 |
| 2015-04-29 | 0.0308 | 0.0308 | 0.0318 | 0.0299 | +0.65% | 79 | 69,630,000 | 2,159,392 |
| 2015-04-28 | 0.0308 | 0.0306 | 0.0335 | 0.0302 | 0.00% | 114 | 42,070,000 | 1,325,436 |
| 2015-04-27 | 0.0314 | 0.0306 | 0.0337 | 0.03 | -1.92% | 180 | 44,970,000 | 1,416,094 |
| 2015-04-24 | 0.0307 | 0.0312 | 0.0313 | 0.0306 | +0.65% | 36 | 31,080,000 | 963,521 |
| 2015-04-23 | 0.0322 | 0.031 | 0.0322 | 0.0304 | -3.43% | 96 | 22,970,000 | 711,364 |
| 2015-04-22 | 0.0299 | 0.0321 | 0.0321 | 0.0299 | 0.00% | 10 | 490,000 | 15,661 |
| 2015-04-21 | 0.0315 | 0.0321 | 0.0326 | 0.0315 | +0.63% | 81 | 19,230,000 | 618,599 |
| 2015-04-20 | 0.0304 | 0.0319 | 0.033 | 0.0304 | -1.24% | 56 | 3,010,000 | 95,717 |
| 2015-04-17 | 0.0297 | 0.0323 | 0.0324 | 0.0297 | +0.94% | 42 | 3,420,000 | 109,224 |
| 2015-04-16 | 0.0298 | 0.032 | 0.0329 | 0.0298 | 0.00% | 123 | 14,260,000 | 456,787 |
| 2015-04-15 | 0.0356 | 0.032 | 0.0356 | 0.0315 | -3.90% | 88 | 10,670,000 | 341,512 |
| 2015-04-14 | 0.0357 | 0.0333 | 0.0357 | 0.0318 | -0.30% | 98 | 7,340,000 | 240,381 |
| 2015-04-13 | 0.034 | 0.0334 | 0.0345 | 0.033 | -3.47% | 67 | 25,040,000 | 837,240 |
| 2015-04-10 | 0.0333 | 0.0346 | 0.0359 | 0.0331 | +2.06% | 44 | 6,060,000 | 206,931 |
| 2015-04-09 | 0.0355 | 0.0339 | 0.0358 | 0.0339 | -4.51% | 56 | 3,770,000 | 131,930 |
| 2015-04-08 | 0.0359 | 0.0355 | 0.0359 | 0.034 | +1.43% | 15 | 2,010,000 | 70,651 |
| 2015-04-07 | 0.0344 | 0.035 | 0.0357 | 0.0338 | +1.74% | 33 | 2,990,000 | 104,749 |
| 2015-04-06 | 0.0337 | 0.0344 | 0.0348 | 0.0326 | +2.38% | 54 | 3,350,000 | 114,374 |
| 2015-04-03 | 0.0339 | 0.0336 | 0.0343 | 0.0335 | -0.59% | 20 | 510,000 | 17,229 |
| 2015-04-02 | 0.0304 | 0.0338 | 0.0339 | 0.0304 | +3.36% | 52 | 19,520,000 | 643,216 |
| 2015-04-01 | 0.03 | 0.0327 | 0.0329 | 0.03 | +1.24% | 38 | 2,310,000 | 75,347 |
| 2015-03-31 | 0.035 | 0.0323 | 0.035 | 0.0316 | -1.22% | 37 | 6,470,000 | 209,315 |
| 2015-03-30 | 0.0349 | 0.0327 | 0.0349 | 0.032 | +1.87% | 33 | 4,890,000 | 159,179 |
| 2015-03-27 | 0.0339 | 0.0321 | 0.0339 | 0.0301 | -4.46% | 154 | 15,840,000 | 504,789 |
| 2015-03-26 | 0.0337 | 0.0336 | 0.0343 | 0.0322 | 0.00% | 79 | 7,460,000 | 248,787 |
| 2015-03-25 | 0.036 | 0.0336 | 0.036 | 0.0331 | -1.47% | 62 | 3,840,000 | 129,058 |
| 2015-03-24 | 0.0339 | 0.0341 | 0.0344 | 0.0332 | +0.59% | 42 | 7,770,000 | 260,256 |
| 2015-03-23 | 0.034 | 0.0339 | 0.0349 | 0.0339 | -2.87% | 55 | 5,600,000 | 192,136 |
| 2015-03-20 | 0.0348 | 0.0349 | 0.0354 | 0.0342 | -1.13% | 15 | 860,000 | 29,549 |
| 2015-03-19 | 0.0351 | 0.0353 | 0.036 | 0.034 | +1.15% | 95 | 11,080,000 | 391,591 |
| 2015-03-18 | 0.0358 | 0.0349 | 0.0358 | 0.034 | -0.57% | 39 | 1,810,000 | 63,081 |
| 2015-03-17 | 0.036 | 0.0351 | 0.036 | 0.0342 | -2.23% | 64 | 6,380,000 | 222,294 |
| 2015-03-16 | 0.0366 | 0.0359 | 0.0378 | 0.0354 | -4.52% | 76 | 13,090,000 | 471,498 |
| 2015-03-13 | 0.0398 | 0.0376 | 0.0399 | 0.0363 | -2.84% | 126 | 12,970,000 | 482,891 |
| 2015-03-12 | 0.0381 | 0.0387 | 0.0398 | 0.0372 | +4.59% | 29 | 1,530,000 | 59,601 |
| 2015-03-11 | 0.0361 | 0.037 | 0.038 | 0.036 | +2.49% | 111 | 23,750,000 | 882,848 |
| 2015-03-10 | 0.0386 | 0.0361 | 0.0386 | 0.0353 | -9.52% | 129 | 7,830,000 | 285,848 |
| 2015-03-06 | 0.0424 | 0.0399 | 0.0424 | 0.039 | -6.99% | 69 | 4,330,000 | 173,599 |
| 2015-03-05 | 0.0428 | 0.0429 | 0.0434 | 0.0415 | -0.23% | 62 | 9,140,000 | 389,398 |
| 2015-03-04 | 0.0371 | 0.043 | 0.043 | 0.0371 | +6.17% | 126 | 58,390,000 | 2,467,964 |
| 2015-03-03 | 0.0385 | 0.0405 | 0.0416 | 0.0385 | +4.11% | 91 | 32,610,000 | 1,324,744 |
| 2015-03-02 | 0.0408 | 0.0389 | 0.0409 | 0.037 | -2.02% | 85 | 17,060,000 | 674,461 |
| 2015-02-27 | 0.0388 | 0.0397 | 0.0399 | 0.0375 | +4.75% | 76 | 18,860,000 | 733,063 |
| 2015-02-26 | 0.0355 | 0.0379 | 0.0385 | 0.0347 | +6.46% | 86 | 27,170,000 | 1,018,922 |
| 2015-02-25 | 0.0355 | 0.0356 | 0.0356 | 0.0342 | 0.00% | 22 | 3,650,000 | 127,365 |
| 2015-02-24 | 0.0359 | 0.0356 | 0.0359 | 0.0342 | -1.11% | 58 | 6,180,000 | 214,653 |
| 2015-02-20 | 0.037 | 0.036 | 0.0385 | 0.0358 | -2.44% | 70 | 5,620,000 | 205,436 |
| 2015-02-19 | 0.0355 | 0.0369 | 0.0388 | 0.0355 | +3.94% | 147 | 36,110,000 | 1,358,340 |
| 2015-02-18 | 0.036 | 0.0355 | 0.036 | 0.0344 | -1.66% | 16 | 380,000 | 13,411 |
| 2015-02-17 | 0.0355 | 0.0361 | 0.037 | 0.0323 | +3.14% | 99 | 11,480,000 | 386,207 |
| 2015-02-16 | 0.0353 | 0.035 | 0.0379 | 0.0338 | -0.28% | 97 | 29,520,000 | 1,064,772 |
| 2015-02-13 | 0.0339 | 0.0351 | 0.0365 | 0.0339 | +3.24% | 49 | 1,870,000 | 65,365 |
| 2015-02-12 | 0.0276 | 0.034 | 0.0351 | 0.0276 | +6.25% | 138 | 21,630,000 | 738,504 |
| 2015-02-11 | 0.0312 | 0.032 | 0.0328 | 0.0311 | -0.31% | 117 | 25,610,000 | 807,732 |
| 2015-02-10 | 0.0312 | 0.0321 | 0.0329 | 0.0312 | +2.56% | 61 | 5,300,000 | 168,163 |
| 2015-02-09 | 0.0319 | 0.0313 | 0.0319 | 0.0307 | -2.80% | 78 | 21,050,000 | 657,828 |
| 2015-02-06 | 0.032 | 0.0322 | 0.0322 | 0.0308 | 0.00% | 74 | 17,850,000 | 558,568 |
| 2015-02-05 | 0.0273 | 0.0322 | 0.0325 | 0.0273 | +1.26% | 26 | 2,210,000 | 69,671 |
| 2015-02-04 | 0.032 | 0.0318 | 0.0326 | 0.0307 | +1.92% | 28 | 1,860,000 | 58,567 |
| 2015-02-03 | 0.0316 | 0.0312 | 0.0318 | 0.0303 | -0.32% | 47 | 10,440,000 | 323,420 |
| 2015-02-02 | 0.0312 | 0.0313 | 0.0318 | 0.0305 | -2.49% | 66 | 12,530,000 | 387,608 |
| 2015-01-30 | 0.0328 | 0.0321 | 0.0338 | 0.0301 | +2.88% | 67 | 4,760,000 | 151,985 |
| 2015-01-29 | 0.0295 | 0.0312 | 0.0317 | 0.0295 | -1.89% | 20 | 1,690,000 | 52,709 |
| 2015-01-28 | 0.0291 | 0.0318 | 0.0327 | 0.0291 | +2.25% | 44 | 1,330,000 | 42,096 |
| 2015-01-27 | 0.0293 | 0.0311 | 0.0329 | 0.0293 | -1.58% | 29 | 1,010,000 | 31,570 |
| 2015-01-26 | 0.0307 | 0.0316 | 0.0316 | 0.0305 | -1.86% | 43 | 2,870,000 | 88,428 |
| 2015-01-23 | 0.0292 | 0.0322 | 0.0329 | 0.0292 | +2.55% | 70 | 5,060,000 | 161,222 |
| 2015-01-22 | 0.0296 | 0.0314 | 0.0321 | 0.0285 | -1.26% | 102 | 5,500,000 | 170,503 |
| 2015-01-21 | 0.0314 | 0.0318 | 0.0318 | 0.0307 | +0.95% | 42 | 2,080,000 | 64,389 |
| 2015-01-20 | 0.0294 | 0.0315 | 0.0315 | 0.0294 | -0.32% | 32 | 630,000 | 19,529 |
| 2015-01-19 | 0.0303 | 0.0316 | 0.0321 | 0.0299 | +4.29% | 83 | 2,080,000 | 63,764 |
| 2015-01-16 | 0.035 | 0.0303 | 0.035 | 0.0301 | +0.33% | 61 | 3,580,000 | 110,249 |
| 2015-01-15 | 0.0286 | 0.0302 | 0.031 | 0.0285 | -1.31% | 178 | 363,890,000 | 10,396,547 |
| 2015-01-14 | 0.0292 | 0.0306 | 0.0315 | 0.0292 | -2.24% | 90 | 18,730,000 | 574,577 |
| 2015-01-13 | 0.0328 | 0.0313 | 0.0328 | 0.0305 | -1.57% | 61 | 64,480,000 | 1,998,516 |
| 2015-01-12 | 0.032 | 0.0318 | 0.032 | 0.0306 | -0.93% | 83 | 4,060,000 | 126,827 |
| 2015-01-09 | 0.0312 | 0.0321 | 0.0321 | 0.031 | +0.31% | 30 | 750,000 | 23,771 |
| 2015-01-08 | 0.0344 | 0.032 | 0.0344 | 0.0303 | -0.62% | 31 | 1,740,000 | 56,255 |
| 2015-01-06 | 0.0339 | 0.0322 | 0.0339 | 0.0308 | +0.62% | 27 | 2,070,000 | 66,019 |
| 2015-01-05 | 0.0334 | 0.032 | 0.0334 | 0.0294 | 0.00% | 48 | 950,000 | 29,888 |