Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.093 | 0.0905 | 0.093 | 0.09 | -2.69% | 7 | 80,000 | 7,320 |
| 2015-12-29 | 0.092 | 0.093 | 0.093 | 0.09 | +1.09% | 17 | 1,000,000 | 91,525 |
| 2015-12-28 | 0.091 | 0.092 | 0.092 | 0.09 | -0.54% | 18 | 280,000 | 25,430 |
| 2015-12-24 | 0.093 | 0.0925 | 0.093 | 0.09 | +0.54% | 13 | 290,000 | 26,685 |
| 2015-12-23 | 0.0905 | 0.092 | 0.092 | 0.09 | -0.54% | 7 | 830,000 | 74,745 |
| 2015-12-22 | 0.091 | 0.0925 | 0.0925 | 0.09 | +1.65% | 13 | 320,000 | 28,925 |
| 2015-12-21 | 0.0925 | 0.091 | 0.0925 | 0.091 | -1.62% | 3 | 90,000 | 8,300 |
| 2015-12-18 | 0.092 | 0.0925 | 0.0925 | 0.089 | +0.54% | 23 | 1,000,000 | 91,910 |
| 2015-12-17 | 0.091 | 0.092 | 0.092 | 0.091 | 0.00% | 2 | 20,000 | 1,830 |
| 2015-12-16 | 0.0905 | 0.092 | 0.092 | 0.09 | 0.00% | 21 | 420,000 | 38,065 |
| 2015-12-15 | 0.092 | 0.092 | 0.0925 | 0.091 | +0.55% | 8 | 270,000 | 24,785 |
| 2015-12-14 | 0.09 | 0.0915 | 0.0915 | 0.089 | 0.00% | 24 | 700,000 | 63,075 |
| 2015-12-11 | 0.088 | 0.0915 | 0.0915 | 0.0875 | +5.17% | 55 | 1,460,000 | 129,860 |
| 2015-12-10 | 0.089 | 0.087 | 0.089 | 0.086 | -1.69% | 50 | 540,000 | 47,410 |
| 2015-12-09 | 0.085 | 0.0885 | 0.0895 | 0.085 | +6.63% | 78 | 2,430,000 | 215,910 |
| 2015-12-08 | 0.09 | 0.083 | 0.09 | 0.0805 | -7.78% | 140 | 6,140,000 | 516,345 |
| 2015-12-07 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | 3 | 30,000 | 2,700 |
| 2015-12-04 | 0.0895 | 0.0905 | 0.0905 | 0.086 | +1.12% | 26 | 640,000 | 56,360 |
| 2015-12-02 | 0.092 | 0.0895 | 0.0925 | 0.0885 | -2.72% | 11 | 280,000 | 25,685 |
| 2015-12-01 | 0.09 | 0.092 | 0.092 | 0.09 | +2.79% | 2 | 20,000 | 1,820 |
| 2015-11-30 | 0.085 | 0.0895 | 0.0895 | 0.0805 | +5.92% | 104 | 2,080,000 | 181,870 |
| 2015-11-27 | 0.09 | 0.0845 | 0.09 | 0.0845 | -3.98% | 13 | 210,000 | 18,035 |
| 2015-11-26 | 0.0895 | 0.088 | 0.0895 | 0.088 | -1.68% | 3 | 30,000 | 2,655 |
| 2015-11-25 | 0.086 | 0.0895 | 0.0895 | 0.085 | 0.00% | 7 | 180,000 | 15,800 |
| 2015-11-24 | 0.091 | 0.0895 | 0.091 | 0.0885 | -5.79% | 7 | 140,000 | 12,700 |
| 2015-11-23 | 0.0925 | 0.095 | 0.095 | 0.0925 | +4.40% | 14 | 1,050,000 | 98,735 |
| 2015-11-20 | 0.0855 | 0.091 | 0.091 | 0.0855 | +1.11% | 7 | 700,000 | 62,135 |
| 2015-11-19 | 0.088 | 0.09 | 0.09 | 0.087 | +0.56% | 13 | 270,000 | 23,880 |
| 2015-11-18 | 0.0855 | 0.0895 | 0.09 | 0.083 | -1.10% | 28 | 350,000 | 30,590 |
| 2015-11-17 | 0.0915 | 0.0905 | 0.094 | 0.08 | -4.23% | 63 | 3,190,000 | 275,750 |
| 2015-11-16 | 0.0965 | 0.0945 | 0.097 | 0.088 | -0.53% | 24 | 970,000 | 90,810 |
| 2015-11-13 | 0.092 | 0.095 | 0.095 | 0.09 | +4.97% | 21 | 300,000 | 27,605 |
| 2015-11-12 | 0.0905 | 0.0905 | 0.091 | 0.09 | -2.16% | 5 | 100,000 | 9,035 |
| 2015-11-11 | 0.0915 | 0.0925 | 0.0925 | 0.0895 | +2.21% | 15 | 370,000 | 33,675 |
| 2015-11-10 | 0.09 | 0.0905 | 0.0945 | 0.088 | +0.56% | 39 | 1,880,000 | 170,820 |
| 2015-11-09 | 0.0935 | 0.09 | 0.094 | 0.09 | -3.23% | 11 | 320,000 | 29,240 |
| 2015-11-06 | 0.0925 | 0.093 | 0.0955 | 0.091 | +1.09% | 15 | 450,000 | 41,635 |
| 2015-11-05 | 0.097 | 0.092 | 0.1 | 0.09 | -5.15% | 87 | 2,910,000 | 269,705 |
| 2015-11-03 | 0.0925 | 0.097 | 0.097 | 0.085 | +7.18% | 40 | 2,260,000 | 203,260 |
| 2015-11-02 | 0.0945 | 0.0905 | 0.0945 | 0.0845 | -4.74% | 57 | 1,990,000 | 175,055 |
| 2015-10-30 | 0.095 | 0.095 | 0.0957 | 0.0921 | -0.42% | 17 | 350,000 | 32,781 |
| 2015-10-29 | 0.0922 | 0.0954 | 0.1 | 0.0908 | -4.60% | 46 | 1,240,000 | 117,288 |
| 2015-10-28 | 0.091 | 0.1 | 0.1013 | 0.091 | +8.70% | 27 | 1,650,000 | 163,847 |
| 2015-10-27 | 0.097 | 0.092 | 0.1055 | 0.092 | +1.21% | 57 | 2,470,000 | 243,081 |
| 2015-10-26 | 0.0968 | 0.0909 | 0.0981 | 0.0909 | -5.90% | 24 | 1,660,000 | 152,936 |
| 2015-10-23 | 0.1054 | 0.0966 | 0.1061 | 0.0935 | -2.42% | 71 | 3,130,000 | 297,814 |
| 2015-10-22 | 0.0931 | 0.099 | 0.1 | 0.091 | +6.80% | 42 | 1,190,000 | 116,359 |
| 2015-10-21 | 0.088 | 0.0927 | 0.0927 | 0.0808 | -0.22% | 36 | 1,020,000 | 91,407 |
| 2015-10-20 | 0.0871 | 0.0929 | 0.0929 | 0.087 | +0.22% | 3 | 50,000 | 4,412 |
| 2015-10-19 | 0.0871 | 0.0927 | 0.0927 | 0.0869 | 0.00% | 12 | 330,000 | 29,664 |
| 2015-10-16 | 0.0882 | 0.0927 | 0.0927 | 0.0882 | +5.10% | 20 | 1,390,000 | 127,668 |
| 2015-10-15 | 0.083 | 0.0882 | 0.0882 | 0.083 | +7.56% | 19 | 580,000 | 49,324 |
| 2015-10-14 | 0.0882 | 0.082 | 0.0882 | 0.08 | -7.66% | 48 | 1,380,000 | 113,470 |
| 2015-10-13 | 0.0867 | 0.0888 | 0.0888 | 0.086 | -4.93% | 8 | 160,000 | 13,974 |
| 2015-10-12 | 0.0932 | 0.0934 | 0.0934 | 0.0862 | +0.32% | 21 | 550,000 | 48,795 |
| 2015-10-09 | 0.0855 | 0.0931 | 0.0931 | 0.0855 | +9.79% | 24 | 1,090,000 | 99,233 |
| 2015-10-08 | 0.0883 | 0.0848 | 0.0883 | 0.0841 | -1.51% | 17 | 420,000 | 35,694 |
| 2015-10-07 | 0.0901 | 0.0861 | 0.0901 | 0.0852 | -5.49% | 34 | 920,000 | 80,187 |
| 2015-10-06 | 0.1044 | 0.0911 | 0.1044 | 0.0888 | -9.80% | 43 | 1,160,000 | 107,295 |
| 2015-10-05 | 0.1008 | 0.101 | 0.1011 | 0.0987 | +2.12% | 18 | 330,000 | 33,057 |
| 2015-10-02 | 0.1 | 0.0989 | 0.1026 | 0.0917 | -1.20% | 27 | 380,000 | 36,861 |
| 2015-10-01 | 0.1016 | 0.1001 | 0.1027 | 0.1 | -0.10% | 25 | 480,000 | 48,608 |
| 2015-09-30 | 0.0996 | 0.1002 | 0.1022 | 0.0978 | +1.01% | 16 | 290,000 | 29,054 |
| 2015-09-29 | 0.0942 | 0.0992 | 0.0992 | 0.088 | +0.51% | 28 | 1,320,000 | 122,528 |
| 2015-09-28 | 0.0991 | 0.0987 | 0.0991 | 0.0986 | +4.44% | 4 | 620,000 | 61,193 |
| 2015-09-25 | 0.1031 | 0.0945 | 0.1043 | 0.0935 | -6.16% | 53 | 1,060,000 | 102,944 |
| 2015-09-24 | 0.1021 | 0.1007 | 0.1042 | 0.0915 | -5.89% | 92 | 2,190,000 | 213,460 |
| 2015-09-23 | 0.0997 | 0.107 | 0.109 | 0.0976 | +6.26% | 70 | 3,790,000 | 385,031 |
| 2015-09-22 | 0.1068 | 0.1007 | 0.1094 | 0.0985 | +0.70% | 59 | 860,000 | 87,920 |
| 2015-09-21 | 0.105 | 0.1 | 0.109 | 0.1 | -5.21% | 56 | 1,330,000 | 138,601 |
| 2015-09-18 | 0.1239 | 0.1055 | 0.1254 | 0.1021 | -11.34% | 101 | 2,870,000 | 317,776 |
| 2015-09-17 | 0.1276 | 0.119 | 0.1276 | 0.119 | -4.03% | 53 | 960,000 | 115,745 |
| 2015-09-16 | 0.1341 | 0.124 | 0.1357 | 0.12 | -7.67% | 91 | 1,710,000 | 210,894 |
| 2015-09-15 | 0.1412 | 0.1343 | 0.1412 | 0.1212 | -8.89% | 109 | 2,680,000 | 349,414 |
| 2015-09-14 | 0.157 | 0.1474 | 0.1698 | 0.133 | -1.14% | 149 | 4,060,000 | 596,080 |
| 2015-09-11 | 0.1381 | 0.1491 | 0.15 | 0.1311 | +8.59% | 59 | 1,840,000 | 265,866 |
| 2015-09-10 | 0.136 | 0.1373 | 0.1449 | 0.1302 | +4.17% | 58 | 1,060,000 | 146,521 |
| 2015-09-09 | 0.1495 | 0.1318 | 0.1495 | 0.1267 | -7.05% | 126 | 4,400,000 | 589,409 |
| 2015-09-08 | 0.1524 | 0.1418 | 0.1787 | 0.13 | -7.08% | 219 | 8,010,000 | 1,189,726 |
| 2015-09-07 | 0.1499 | 0.1526 | 0.1695 | 0.1485 | +2.83% | 99 | 6,500,000 | 1,029,294 |
| 2015-09-04 | 0.1098 | 0.1484 | 0.15 | 0.1 | +35.03% | 276 | 20,490,000 | 2,798,671 |
| 2015-09-03 | 0.0968 | 0.1099 | 0.1099 | 0.0968 | +17.29% | 52 | 2,070,000 | 216,441 |
| 2015-09-02 | 0.0807 | 0.0937 | 0.105 | 0.08 | +15.97% | 70 | 6,590,000 | 631,064 |
| 2015-09-01 | 0.0776 | 0.0808 | 0.0888 | 0.0772 | +1.38% | 64 | 1,520,000 | 123,779 |
| 2015-08-31 | 0.0854 | 0.0797 | 0.0875 | 0.0741 | -7.11% | 59 | 2,710,000 | 216,064 |
| 2015-08-28 | 0.0937 | 0.0858 | 0.1007 | 0.0827 | -4.67% | 74 | 3,840,000 | 345,031 |
| 2015-08-27 | 0.0743 | 0.09 | 0.092 | 0.0743 | +28.57% | 106 | 5,530,000 | 475,763 |
| 2015-08-26 | 0.0682 | 0.07 | 0.07 | 0.0682 | +1.45% | 2 | 60,000 | 4,182 |
| 2015-08-25 | 0.0697 | 0.069 | 0.0714 | 0.0687 | +1.47% | 19 | 730,000 | 50,915 |
| 2015-08-24 | 0.071 | 0.068 | 0.071 | 0.068 | -5.95% | 26 | 1,050,000 | 73,011 |
| 2015-08-21 | 0.0775 | 0.0723 | 0.0775 | 0.07 | -0.14% | 14 | 260,000 | 18,639 |
| 2015-08-20 | 0.0735 | 0.0724 | 0.0753 | 0.0718 | -9.05% | 33 | 1,060,000 | 77,358 |
| 2015-08-19 | 0.0793 | 0.0796 | 0.0796 | 0.0757 | +9.94% | 21 | 450,000 | 34,994 |
| 2015-08-18 | 0.0778 | 0.0724 | 0.0811 | 0.0724 | -3.47% | 22 | 720,000 | 56,081 |
| 2015-08-17 | 0.073 | 0.075 | 0.075 | 0.073 | +6.38% | 6 | 340,000 | 25,354 |
| 2015-08-14 | 0.0716 | 0.0705 | 0.0716 | 0.0705 | +0.71% | 2 | 20,000 | 1,421 |
| 2015-08-13 | 0.071 | 0.07 | 0.071 | 0.07 | -0.85% | 6 | 290,000 | 20,347 |
| 2015-08-12 | 0.0695 | 0.0706 | 0.0715 | 0.068 | -0.84% | 30 | 1,750,000 | 121,535 |
| 2015-08-11 | 0.071 | 0.0712 | 0.0719 | 0.0697 | -1.11% | 29 | 2,260,000 | 160,042 |
| 2015-08-10 | 0.0736 | 0.072 | 0.0737 | 0.0716 | -1.23% | 7 | 400,000 | 28,851 |
| 2015-08-07 | 0.074 | 0.0729 | 0.0766 | 0.0729 | +1.25% | 10 | 160,000 | 11,832 |
| 2015-08-06 | 0.0717 | 0.072 | 0.0737 | 0.0717 | +1.69% | 4 | 50,000 | 3,615 |
| 2015-08-05 | 0.0713 | 0.0708 | 0.077 | 0.07 | -0.98% | 78 | 7,160,000 | 509,972 |
| 2015-08-04 | 0.0721 | 0.0715 | 0.0744 | 0.0712 | -1.38% | 16 | 620,000 | 44,680 |
| 2015-08-03 | 0.0726 | 0.0725 | 0.0727 | 0.0705 | -0.68% | 36 | 1,450,000 | 103,697 |
| 2015-07-31 | 0.0709 | 0.073 | 0.0768 | 0.0702 | 0.00% | 17 | 400,000 | 28,861 |
| 2015-07-30 | 0.0785 | 0.073 | 0.0785 | 0.0709 | -2.67% | 34 | 1,450,000 | 105,503 |
| 2015-07-29 | 0.0793 | 0.075 | 0.0835 | 0.0732 | -5.90% | 26 | 1,540,000 | 116,227 |
| 2015-07-28 | 0.0745 | 0.0797 | 0.0875 | 0.0734 | +6.69% | 42 | 2,090,000 | 162,567 |
| 2015-07-27 | 0.0832 | 0.0747 | 0.0846 | 0.0678 | -11.28% | 158 | 5,830,000 | 431,632 |
| 2015-07-24 | 0.0876 | 0.0842 | 0.0876 | 0.08 | +0.36% | 17 | 340,000 | 27,498 |
| 2015-07-23 | 0.0888 | 0.0839 | 0.0932 | 0.08 | -5.73% | 82 | 1,300,000 | 109,175 |
| 2015-07-22 | 0.0905 | 0.089 | 0.0905 | 0.089 | -3.78% | 6 | 150,000 | 13,471 |
| 2015-07-21 | 0.0966 | 0.0925 | 0.0966 | 0.0894 | +2.78% | 14 | 230,000 | 21,312 |
| 2015-07-20 | 0.0935 | 0.09 | 0.0966 | 0.0898 | -6.05% | 31 | 850,000 | 79,839 |
| 2015-07-17 | 0.0825 | 0.0958 | 0.0991 | 0.0825 | +19.75% | 37 | 950,000 | 89,874 |
| 2015-07-16 | 0.0917 | 0.08 | 0.0949 | 0.0678 | -5.88% | 59 | 3,140,000 | 278,011 |
| 2015-07-15 | 0.0949 | 0.085 | 0.0984 | 0.0718 | -12.91% | 37 | 1,210,000 | 106,450 |
| 2015-07-14 | 0.094 | 0.0976 | 0.0991 | 0.0868 | +3.83% | 26 | 660,000 | 63,398 |
| 2015-07-13 | 0.097 | 0.094 | 0.0994 | 0.094 | -5.91% | 23 | 270,000 | 26,036 |
| 2015-07-10 | 0.1098 | 0.0999 | 0.1098 | 0.095 | -0.70% | 17 | 250,000 | 24,658 |
| 2015-07-09 | 0.0839 | 0.1006 | 0.1108 | 0.078 | +20.05% | 63 | 3,260,000 | 332,187 |
| 2015-07-08 | 0.098 | 0.0838 | 0.1199 | 0.0793 | -11.51% | 125 | 4,720,000 | 469,809 |
| 2015-07-07 | 0.0676 | 0.0947 | 0.0947 | 0.0675 | +33.57% | 68 | 5,840,000 | 516,125 |
| 2015-07-06 | 0.0695 | 0.0709 | 0.0709 | 0.0695 | +2.01% | 5 | 80,000 | 5,579 |
| 2015-07-03 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | +10.49% | 1 | 10,000 | 695 |
| 2015-07-02 | 0.0626 | 0.0629 | 0.0672 | 0.0626 | -7.23% | 5 | 60,000 | 3,825 |
| 2015-07-01 | 0.0698 | 0.0678 | 0.0698 | 0.0565 | -2.59% | 15 | 1,370,000 | 92,224 |
| 2015-06-30 | 0.066 | 0.0696 | 0.072 | 0.0643 | +7.08% | 40 | 2,540,000 | 171,782 |
| 2015-06-29 | 0.064 | 0.065 | 0.065 | 0.064 | +8.33% | 3 | 30,000 | 1,940 |
| 2015-06-26 | 0.058 | 0.06 | 0.06 | 0.058 | -10.45% | 3 | 40,000 | 2,380 |
| 2015-06-23 | 0.067 | 0.067 | 0.067 | 0.055 | +4.85% | 9 | 700,000 | 40,596 |
| 2015-06-22 | 0.057 | 0.0639 | 0.067 | 0.0535 | +15.14% | 17 | 330,000 | 19,543 |
| 2015-06-19 | 0.0554 | 0.0555 | 0.0555 | 0.0554 | -1.42% | 3 | 150,000 | 8,320 |
| 2015-06-18 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | +0.72% | 1 | 10,000 | 563 |
| 2015-06-17 | 0.053 | 0.0559 | 0.0559 | 0.053 | +0.54% | 2 | 110,000 | 5,859 |
| 2015-06-16 | 0.0501 | 0.0556 | 0.0556 | 0.0501 | +10.54% | 6 | 100,000 | 5,398 |
| 2015-06-15 | 0.051 | 0.0503 | 0.051 | 0.0503 | -9.21% | 2 | 30,000 | 1,516 |
| 2015-06-11 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | -0.54% | 1 | 10,000 | 554 |
| 2015-06-09 | 0.0496 | 0.0557 | 0.0557 | 0.0495 | +4.50% | 17 | 270,000 | 14,372 |
| 2015-06-08 | 0.0507 | 0.0533 | 0.0533 | 0.0434 | -1.84% | 8 | 130,000 | 6,223 |
| 2015-06-02 | 0.0539 | 0.0543 | 0.0543 | 0.0539 | +4.83% | 2 | 20,000 | 1,082 |
| 2015-06-01 | 0.0503 | 0.0518 | 0.0544 | 0.05 | -4.95% | 18 | 560,000 | 28,350 |
| 2015-05-29 | 0.0539 | 0.0545 | 0.0546 | 0.0539 | +0.55% | 9 | 170,000 | 9,234 |
| 2015-05-28 | 0.0537 | 0.0542 | 0.0542 | 0.0537 | +1.50% | 2 | 20,000 | 1,079 |
| 2015-05-25 | 0.0531 | 0.0534 | 0.0534 | 0.0531 | +2.50% | 2 | 20,000 | 1,065 |
| 2015-05-22 | 0.0518 | 0.0521 | 0.0521 | 0.038 | -3.34% | 42 | 4,430,000 | 211,221 |
| 2015-05-21 | 0.0518 | 0.0539 | 0.059 | 0.051 | +3.85% | 42 | 5,830,000 | 322,740 |
| 2015-05-20 | 0.0499 | 0.0519 | 0.0519 | 0.0497 | -1.70% | 9 | 1,240,000 | 61,760 |
| 2015-05-18 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | +1.73% | 1 | 10,000 | 528 |
| 2015-05-15 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | -1.52% | 1 | 10,000 | 519 |
| 2015-05-12 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | +7.11% | 1 | 10,000 | 527 |
| 2015-05-08 | 0.0507 | 0.0492 | 0.0507 | 0.045 | -9.89% | 24 | 930,000 | 44,866 |
| 2015-05-05 | 0.0514 | 0.0546 | 0.0547 | 0.0513 | +3.61% | 13 | 1,020,000 | 55,025 |
| 2015-04-30 | 0.0512 | 0.0527 | 0.0527 | 0.05 | +1.93% | 19 | 460,000 | 23,764 |
| 2015-04-29 | 0.0516 | 0.0517 | 0.0531 | 0.0506 | -4.26% | 9 | 180,000 | 9,203 |
| 2015-04-28 | 0.0548 | 0.054 | 0.0548 | 0.051 | +1.50% | 7 | 120,000 | 6,237 |
| 2015-04-27 | 0.0502 | 0.0532 | 0.0532 | 0.0501 | -2.74% | 9 | 940,000 | 47,970 |
| 2015-04-24 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | +3.21% | 1 | 10,000 | 547 |
| 2015-04-23 | 0.0539 | 0.053 | 0.0539 | 0.053 | -10.17% | 5 | 1,640,000 | 86,940 |
| 2015-04-22 | 0.059 | 0.059 | 0.059 | 0.059 | -1.50% | 1 | 10,000 | 590 |
| 2015-04-20 | 0.0575 | 0.0599 | 0.0629 | 0.0575 | +9.11% | 9 | 150,000 | 8,928 |
| 2015-04-17 | 0.0537 | 0.0549 | 0.0549 | 0.0537 | +1.67% | 5 | 940,000 | 50,699 |
| 2015-04-15 | 0.054 | 0.054 | 0.054 | 0.054 | -0.92% | 1 | 10,000 | 540 |
| 2015-04-14 | 0.0514 | 0.0545 | 0.0578 | 0.0514 | +7.28% | 16 | 400,000 | 21,179 |
| 2015-04-13 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | -0.59% | 5 | 50,000 | 2,540 |
| 2015-04-10 | 0.0453 | 0.0511 | 0.0511 | 0.044 | +16.40% | 7 | 100,000 | 4,523 |
| 2015-04-09 | 0.044 | 0.0439 | 0.044 | 0.0439 | -6.60% | 2 | 20,000 | 879 |
| 2015-04-08 | 0.0471 | 0.047 | 0.0471 | 0.047 | -6.37% | 2 | 20,000 | 941 |
| 2015-04-07 | 0.0502 | 0.0502 | 0.0541 | 0.0392 | -7.21% | 53 | 3,750,000 | 167,255 |
| 2015-04-06 | 0.0579 | 0.0541 | 0.063 | 0.0491 | +11.55% | 38 | 22,330,000 | 1,180,370 |
| 2015-04-03 | 0.0494 | 0.0485 | 0.0523 | 0.045 | -0.61% | 39 | 3,850,000 | 193,438 |
| 2015-04-02 | 0.0468 | 0.0488 | 0.0494 | 0.045 | -2.40% | 20 | 500,000 | 22,822 |
| 2015-04-01 | 0.0492 | 0.05 | 0.05 | 0.0492 | +1.63% | 6 | 150,000 | 7,483 |
| 2015-03-30 | 0.0431 | 0.0492 | 0.0498 | 0.043 | +9.33% | 11 | 150,000 | 7,003 |
| 2015-03-27 | 0.0475 | 0.045 | 0.0496 | 0.045 | +6.89% | 6 | 60,000 | 2,863 |
| 2015-03-26 | 0.043 | 0.0421 | 0.0433 | 0.0421 | -14.78% | 7 | 70,000 | 3,006 |
| 2015-03-25 | 0.0499 | 0.0494 | 0.0499 | 0.0387 | -2.18% | 29 | 510,000 | 22,841 |
| 2015-03-24 | 0.0491 | 0.0505 | 0.0505 | 0.0455 | +1.20% | 9 | 140,000 | 6,644 |
| 2015-03-23 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | -0.20% | 2 | 20,000 | 998 |
| 2015-03-20 | 0.0523 | 0.05 | 0.0526 | 0.05 | 0.00% | 18 | 1,110,000 | 55,759 |
| 2015-03-19 | 0.05 | 0.05 | 0.05 | 0.05 | -2.34% | 1 | 10,000 | 500 |
| 2015-03-18 | 0.052 | 0.0512 | 0.0543 | 0.05 | -0.39% | 20 | 570,000 | 30,198 |
| 2015-03-17 | 0.0503 | 0.0514 | 0.0514 | 0.0503 | +12.23% | 9 | 370,000 | 19,001 |
| 2015-03-16 | 0.0456 | 0.0458 | 0.0459 | 0.0455 | -8.40% | 7 | 110,000 | 5,024 |
| 2015-03-13 | 0.0523 | 0.05 | 0.054 | 0.05 | 0.00% | 14 | 2,220,000 | 118,772 |
| 2015-03-12 | 0.05 | 0.05 | 0.05 | 0.05 | +4.17% | 4 | 40,000 | 2,000 |
| 2015-03-11 | 0.0557 | 0.048 | 0.0557 | 0.048 | -8.57% | 3 | 30,000 | 1,594 |
| 2015-03-10 | 0.0491 | 0.0525 | 0.054 | 0.0471 | +8.25% | 17 | 410,000 | 20,143 |
| 2015-03-06 | 0.0495 | 0.0485 | 0.0495 | 0.0485 | -8.32% | 5 | 3,130,000 | 152,805 |
| 2015-03-05 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | +6.44% | 1 | 10,000 | 529 |
| 2015-03-04 | 0.0451 | 0.0497 | 0.0498 | 0.0451 | -0.60% | 6 | 70,000 | 3,397 |
| 2015-03-03 | 0.0499 | 0.05 | 0.05 | 0.0499 | 0.00% | 4 | 2,150,000 | 107,499 |
| 2015-03-02 | 0.05 | 0.05 | 0.055 | 0.044 | -0.99% | 25 | 17,920,000 | 927,421 |
| 2015-02-27 | 0.0475 | 0.0505 | 0.051 | 0.0475 | +5.21% | 9 | 4,420,000 | 224,091 |
| 2015-02-26 | 0.0468 | 0.048 | 0.048 | 0.0468 | +0.84% | 6 | 60,000 | 2,835 |
| 2015-02-19 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | -0.83% | 1 | 10,000 | 476 |
| 2015-02-18 | 0.0484 | 0.048 | 0.0484 | 0.0479 | +9.34% | 4 | 40,000 | 1,927 |
| 2015-02-17 | 0.0436 | 0.0439 | 0.0439 | 0.0424 | +2.81% | 5 | 50,000 | 2,174 |
| 2015-02-13 | 0.0395 | 0.0427 | 0.0507 | 0.0352 | -17.57% | 61 | 1,130,000 | 47,359 |
| 2015-02-11 | 0.0517 | 0.0518 | 0.0518 | 0.0517 | -2.08% | 2 | 20,000 | 1,035 |
| 2015-02-09 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | +7.96% | 1 | 10,000 | 529 |
| 2015-02-06 | 0.0477 | 0.049 | 0.0498 | 0.0477 | +22.50% | 3 | 30,000 | 1,465 |
| 2015-02-02 | 0.0391 | 0.04 | 0.04 | 0.0391 | +11.73% | 8 | 1,850,000 | 73,232 |
| 2015-01-28 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | -9.37% | 1 | 10,000 | 358 |
| 2015-01-26 | 0.0371 | 0.0395 | 0.0395 | 0.0362 | -1.25% | 7 | 320,000 | 11,731 |
| 2015-01-23 | 0.0398 | 0.04 | 0.04 | 0.0398 | +1.27% | 4 | 800,000 | 31,998 |
| 2015-01-22 | 0.04 | 0.0395 | 0.04 | 0.0395 | -0.50% | 3 | 650,000 | 25,925 |
| 2015-01-21 | 0.0395 | 0.0397 | 0.0397 | 0.0395 | -0.50% | 4 | 40,000 | 1,585 |
| 2015-01-20 | 0.0398 | 0.0399 | 0.04 | 0.0398 | +3.64% | 3 | 250,000 | 9,993 |
| 2015-01-19 | 0.0399 | 0.0385 | 0.0399 | 0.0385 | -2.78% | 2 | 20,000 | 784 |
| 2015-01-16 | 0.0396 | 0.0396 | 0.0448 | 0.0396 | +12.50% | 6 | 60,000 | 2,503 |
| 2015-01-15 | 0.0356 | 0.0352 | 0.0356 | 0.0352 | -1.40% | 5 | 610,000 | 21,487 |
| 2015-01-14 | 0.0358 | 0.0357 | 0.0358 | 0.0357 | -8.46% | 4 | 40,000 | 1,431 |
| 2015-01-13 | 0.039 | 0.039 | 0.039 | 0.039 | -2.01% | 1 | 1,000,000 | 39,000 |
| 2015-01-08 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.00% | 1 | 10,000 | 398 |