Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.0748 | 0.0758 | 0.0782 | 0.0748 | +1.88% | 9 | 160,000 | 12,144 |
| 2018-12-28 | 0.0738 | 0.0744 | 0.0746 | 0.0736 | +1.09% | 4 | 50,000 | 3,700 |
| 2018-12-27 | 0.074 | 0.0736 | 0.0744 | 0.0736 | -0.54% | 7 | 70,000 | 5,180 |
| 2018-12-26 | 0.0728 | 0.074 | 0.0748 | 0.0728 | +0.27% | 14 | 550,000 | 40,504 |
| 2018-12-25 | 0.0792 | 0.0738 | 0.0792 | 0.065 | -8.89% | 41 | 2,040,000 | 145,560 |
| 2018-12-24 | 0.0796 | 0.081 | 0.081 | 0.0796 | +1.25% | 4 | 110,000 | 8,830 |
| 2018-12-21 | 0.0838 | 0.08 | 0.084 | 0.079 | -4.31% | 41 | 770,000 | 62,874 |
| 2018-12-20 | 0.0796 | 0.0836 | 0.085 | 0.0796 | +2.45% | 26 | 930,000 | 77,376 |
| 2018-12-19 | 0.0792 | 0.0816 | 0.085 | 0.078 | +1.24% | 67 | 1,840,000 | 150,750 |
| 2018-12-18 | 0.08 | 0.0806 | 0.0848 | 0.0782 | +3.33% | 107 | 4,180,000 | 345,668 |
| 2018-12-17 | 0.076 | 0.078 | 0.083 | 0.076 | +4.56% | 68 | 3,870,000 | 313,550 |
| 2018-12-14 | 0.07 | 0.0746 | 0.0798 | 0.07 | +6.57% | 56 | 3,660,000 | 275,152 |
| 2018-12-13 | 0.0682 | 0.07 | 0.0726 | 0.068 | +6.38% | 84 | 3,280,000 | 235,332 |
| 2018-12-12 | 0.0646 | 0.0658 | 0.066 | 0.0644 | +0.30% | 11 | 660,000 | 42,952 |
| 2018-12-11 | 0.065 | 0.0656 | 0.0656 | 0.0646 | -2.09% | 11 | 230,000 | 14,890 |
| 2018-12-10 | 0.0668 | 0.067 | 0.0678 | 0.0646 | -0.30% | 7 | 150,000 | 9,996 |
| 2018-12-07 | 0.0682 | 0.0672 | 0.0682 | 0.067 | +0.30% | 8 | 80,000 | 5,404 |
| 2018-12-06 | 0.069 | 0.067 | 0.069 | 0.0638 | -2.90% | 16 | 390,000 | 25,602 |
| 2018-12-05 | 0.0686 | 0.069 | 0.069 | 0.0686 | +0.58% | 4 | 90,000 | 6,182 |
| 2018-12-04 | 0.0692 | 0.0686 | 0.0692 | 0.0686 | +0.29% | 6 | 270,000 | 18,662 |
| 2018-12-03 | 0.0686 | 0.0684 | 0.0686 | 0.0684 | +1.79% | 2 | 20,000 | 1,370 |
| 2018-11-30 | 0.068 | 0.0672 | 0.068 | 0.0672 | -1.47% | 11 | 390,000 | 26,386 |
| 2018-11-29 | 0.0686 | 0.0682 | 0.0686 | 0.0678 | -0.87% | 21 | 1,140,000 | 77,734 |
| 2018-11-28 | 0.069 | 0.0688 | 0.069 | 0.0688 | -0.86% | 30 | 580,000 | 39,926 |
| 2018-11-27 | 0.0692 | 0.0694 | 0.0696 | 0.0692 | -0.29% | 7 | 100,000 | 6,934 |
| 2018-11-26 | 0.0718 | 0.0696 | 0.0718 | 0.069 | -1.42% | 17 | 2,250,000 | 156,128 |
| 2018-11-23 | 0.0718 | 0.0706 | 0.072 | 0.0706 | 0.00% | 10 | 270,000 | 19,366 |
| 2018-11-22 | 0.0712 | 0.0706 | 0.0714 | 0.0706 | -3.02% | 18 | 1,410,000 | 100,044 |
| 2018-11-21 | 0.0718 | 0.0728 | 0.0728 | 0.0718 | +1.11% | 11 | 300,000 | 21,712 |
| 2018-11-20 | 0.072 | 0.072 | 0.0726 | 0.0704 | +0.28% | 16 | 640,000 | 45,700 |
| 2018-11-19 | 0.0738 | 0.0718 | 0.074 | 0.0708 | -2.71% | 32 | 1,010,000 | 72,164 |
| 2018-11-16 | 0.0718 | 0.0738 | 0.074 | 0.0702 | +0.82% | 74 | 3,510,000 | 252,476 |
| 2018-11-15 | 0.076 | 0.0732 | 0.076 | 0.0702 | -2.40% | 86 | 4,080,000 | 291,534 |
| 2018-11-14 | 0.0772 | 0.075 | 0.0774 | 0.073 | -5.06% | 71 | 3,280,000 | 245,054 |
| 2018-11-13 | 0.084 | 0.079 | 0.0866 | 0.0758 | -0.50% | 167 | 10,520,000 | 845,822 |
| 2018-11-12 | 0.0714 | 0.0794 | 0.099 | 0.0704 | +5.03% | 947 | 57,820,000 | 4,925,138 |
| 2018-11-09 | 0.071 | 0.0756 | 0.0792 | 0.07 | -0.79% | 394 | 17,630,000 | 1,286,396 |
| 2018-11-08 | 0.0606 | 0.0762 | 0.0862 | 0.0602 | +23.70% | 837 | 66,020,000 | 5,277,488 |
| 2018-11-07 | 0.0606 | 0.0616 | 0.0618 | 0.06 | 0.00% | 14 | 610,000 | 36,894 |
| 2018-11-06 | 0.0624 | 0.0616 | 0.0624 | 0.0604 | -0.96% | 34 | 920,000 | 56,238 |
| 2018-11-02 | 0.0632 | 0.0622 | 0.0638 | 0.0622 | -1.27% | 23 | 460,000 | 28,940 |
| 2018-11-01 | 0.063 | 0.063 | 0.063 | 0.063 | -3.82% | 1 | 10,000 | 630 |
| 2018-10-29 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | +0.77% | 1 | 10,000 | 655 |
| 2018-10-26 | 0.065 | 0.065 | 0.065 | 0.065 | +3.17% | 2 | 30,000 | 1,950 |
| 2018-10-25 | 0.065 | 0.063 | 0.065 | 0.063 | -1.56% | 3 | 140,000 | 8,920 |
| 2018-10-23 | 0.063 | 0.064 | 0.064 | 0.0625 | 0.00% | 15 | 400,000 | 25,220 |
| 2018-10-22 | 0.065 | 0.064 | 0.065 | 0.064 | -2.29% | 16 | 400,000 | 25,780 |
| 2018-10-19 | 0.066 | 0.0655 | 0.066 | 0.0655 | +0.77% | 5 | 70,000 | 4,595 |
| 2018-10-15 | 0.065 | 0.065 | 0.065 | 0.065 | -2.99% | 1 | 10,000 | 650 |
| 2018-10-12 | 0.065 | 0.067 | 0.067 | 0.065 | +1.52% | 3 | 30,000 | 1,985 |
| 2018-10-11 | 0.065 | 0.066 | 0.066 | 0.0645 | -2.22% | 4 | 100,000 | 6,510 |
| 2018-10-10 | 0.0655 | 0.0675 | 0.0675 | 0.065 | +3.05% | 6 | 170,000 | 11,170 |
| 2018-10-09 | 0.065 | 0.0655 | 0.066 | 0.0645 | -2.24% | 4 | 40,000 | 2,610 |
| 2018-10-04 | 0.069 | 0.067 | 0.069 | 0.067 | -5.63% | 14 | 440,000 | 29,690 |
| 2018-10-03 | 0.0705 | 0.071 | 0.071 | 0.0705 | +1.43% | 2 | 20,000 | 1,415 |
| 2018-10-02 | 0.0685 | 0.07 | 0.07 | 0.067 | -0.71% | 9 | 270,000 | 18,515 |
| 2018-10-01 | 0.068 | 0.0705 | 0.0735 | 0.068 | +2.92% | 40 | 930,000 | 67,550 |
| 2018-09-28 | 0.065 | 0.0685 | 0.07 | 0.0625 | +7.03% | 80 | 3,220,000 | 216,345 |
| 2018-09-27 | 0.064 | 0.064 | 0.064 | 0.064 | -1.54% | 2 | 50,000 | 3,200 |
| 2018-09-26 | 0.0645 | 0.065 | 0.065 | 0.0645 | -0.76% | 2 | 320,000 | 20,790 |
| 2018-09-25 | 0.068 | 0.0655 | 0.068 | 0.062 | -3.68% | 121 | 4,690,000 | 300,300 |
| 2018-09-24 | 0.0675 | 0.068 | 0.07 | 0.067 | +0.74% | 22 | 1,870,000 | 130,160 |
| 2018-09-21 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.00% | 10 | 110,000 | 7,425 |
| 2018-09-20 | 0.067 | 0.0675 | 0.0685 | 0.067 | +0.75% | 22 | 850,000 | 57,375 |
| 2018-09-19 | 0.067 | 0.067 | 0.067 | 0.067 | +1.52% | 1 | 50,000 | 3,350 |
| 2018-09-18 | 0.066 | 0.066 | 0.066 | 0.066 | 0.00% | 13 | 600,000 | 39,600 |
| 2018-09-17 | 0.0655 | 0.066 | 0.0665 | 0.0655 | 0.00% | 5 | 60,000 | 3,960 |
| 2018-09-14 | 0.066 | 0.066 | 0.066 | 0.066 | 0.00% | 1 | 200,000 | 13,200 |
| 2018-09-11 | 0.065 | 0.066 | 0.066 | 0.065 | +3.13% | 4 | 580,000 | 38,200 |
| 2018-09-10 | 0.0645 | 0.064 | 0.0645 | 0.0635 | -3.03% | 8 | 140,000 | 8,935 |
| 2018-09-07 | 0.065 | 0.066 | 0.066 | 0.065 | -0.75% | 2 | 40,000 | 2,610 |
| 2018-09-06 | 0.0665 | 0.0665 | 0.067 | 0.0665 | +1.53% | 9 | 270,000 | 17,995 |
| 2018-09-05 | 0.0665 | 0.0655 | 0.0665 | 0.0655 | -0.76% | 2 | 20,000 | 1,320 |
| 2018-08-31 | 0.066 | 0.066 | 0.066 | 0.066 | -2.94% | 1 | 10,000 | 660 |
| 2018-08-30 | 0.069 | 0.068 | 0.069 | 0.0675 | -1.45% | 3 | 100,000 | 6,770 |
| 2018-08-29 | 0.066 | 0.069 | 0.069 | 0.066 | +5.34% | 36 | 2,380,000 | 161,430 |
| 2018-08-28 | 0.0665 | 0.0655 | 0.0675 | 0.0655 | -2.24% | 8 | 310,000 | 20,855 |
| 2018-08-27 | 0.0625 | 0.067 | 0.067 | 0.0625 | +6.35% | 31 | 2,030,000 | 131,670 |
| 2018-08-24 | 0.065 | 0.063 | 0.065 | 0.063 | -2.33% | 16 | 1,180,000 | 74,730 |
| 2018-08-23 | 0.064 | 0.0645 | 0.0655 | 0.064 | -2.27% | 7 | 430,000 | 27,695 |
| 2018-08-22 | 0.0665 | 0.066 | 0.07 | 0.064 | -2.94% | 61 | 2,350,000 | 157,240 |
| 2018-08-21 | 0.066 | 0.068 | 0.068 | 0.066 | 0.00% | 8 | 160,000 | 10,725 |
| 2018-08-20 | 0.065 | 0.068 | 0.068 | 0.0645 | +7.94% | 64 | 1,980,000 | 131,270 |
| 2018-08-17 | 0.064 | 0.063 | 0.065 | 0.0615 | -2.33% | 41 | 1,780,000 | 113,040 |
| 2018-08-16 | 0.0645 | 0.0645 | 0.0645 | 0.064 | -0.77% | 9 | 1,330,000 | 85,200 |
| 2018-08-15 | 0.065 | 0.065 | 0.065 | 0.065 | 0.00% | 4 | 210,000 | 13,650 |
| 2018-08-14 | 0.064 | 0.065 | 0.065 | 0.064 | +1.56% | 10 | 270,000 | 17,530 |
| 2018-08-13 | 0.0625 | 0.064 | 0.064 | 0.0625 | 0.00% | 3 | 40,000 | 2,515 |
| 2018-08-10 | 0.0645 | 0.064 | 0.0655 | 0.064 | 0.00% | 6 | 240,000 | 15,550 |
| 2018-08-09 | 0.0635 | 0.064 | 0.0655 | 0.062 | -2.29% | 15 | 290,000 | 18,355 |
| 2018-08-08 | 0.066 | 0.0655 | 0.066 | 0.064 | 0.00% | 13 | 410,000 | 26,505 |
| 2018-08-07 | 0.065 | 0.0655 | 0.067 | 0.0625 | +2.34% | 48 | 1,440,000 | 94,025 |
| 2018-08-06 | 0.0645 | 0.064 | 0.0645 | 0.064 | 0.00% | 4 | 190,000 | 12,165 |
| 2018-08-03 | 0.065 | 0.064 | 0.065 | 0.064 | -2.29% | 11 | 480,000 | 30,750 |
| 2018-08-02 | 0.0655 | 0.0655 | 0.0675 | 0.0645 | -1.50% | 19 | 560,000 | 37,365 |
| 2018-08-01 | 0.0635 | 0.0665 | 0.067 | 0.0625 | +5.56% | 84 | 1,510,000 | 98,040 |
| 2018-07-31 | 0.0625 | 0.063 | 0.063 | 0.0625 | +2.44% | 4 | 70,000 | 4,395 |
| 2018-07-30 | 0.0635 | 0.0615 | 0.0635 | 0.0615 | -3.15% | 13 | 280,000 | 17,400 |
| 2018-07-27 | 0.0615 | 0.0635 | 0.0635 | 0.0595 | +3.25% | 42 | 2,010,000 | 123,080 |
| 2018-07-26 | 0.0635 | 0.0615 | 0.0635 | 0.0595 | -2.38% | 39 | 1,530,000 | 92,245 |
| 2018-07-25 | 0.0635 | 0.063 | 0.064 | 0.063 | -0.79% | 8 | 350,000 | 22,070 |
| 2018-07-24 | 0.0635 | 0.0635 | 0.0645 | 0.062 | -0.78% | 17 | 310,000 | 19,555 |
| 2018-07-23 | 0.0635 | 0.064 | 0.064 | 0.0625 | +1.59% | 35 | 540,000 | 34,270 |
| 2018-07-20 | 0.0635 | 0.063 | 0.0645 | 0.063 | -0.79% | 23 | 490,000 | 31,200 |
| 2018-07-19 | 0.061 | 0.0635 | 0.0655 | 0.061 | +4.10% | 102 | 2,240,000 | 142,695 |
| 2018-07-18 | 0.0615 | 0.061 | 0.0615 | 0.0605 | -0.81% | 15 | 510,000 | 31,160 |
| 2018-07-17 | 0.062 | 0.0615 | 0.062 | 0.061 | 0.00% | 7 | 350,000 | 21,550 |
| 2018-07-16 | 0.0625 | 0.0615 | 0.0635 | 0.061 | 0.00% | 20 | 500,000 | 31,295 |
| 2018-07-13 | 0.061 | 0.0615 | 0.063 | 0.0605 | +0.82% | 61 | 1,030,000 | 63,435 |
| 2018-07-12 | 0.0595 | 0.061 | 0.061 | 0.059 | +4.27% | 29 | 900,000 | 53,670 |
| 2018-07-11 | 0.0595 | 0.0585 | 0.061 | 0.057 | 0.00% | 22 | 360,000 | 21,500 |
| 2018-07-10 | 0.059 | 0.0585 | 0.0595 | 0.0585 | +0.86% | 21 | 460,000 | 27,120 |
| 2018-07-09 | 0.0565 | 0.058 | 0.0585 | 0.0555 | +3.57% | 49 | 1,750,000 | 99,620 |
| 2018-07-06 | 0.06 | 0.056 | 0.06 | 0.0545 | -6.67% | 159 | 6,310,000 | 355,475 |
| 2018-07-05 | 0.0585 | 0.06 | 0.06 | 0.0585 | 0.00% | 4 | 140,000 | 8,310 |
| 2018-07-04 | 0.0595 | 0.06 | 0.06 | 0.0595 | +0.84% | 10 | 430,000 | 25,705 |
| 2018-07-02 | 0.06 | 0.0595 | 0.061 | 0.0585 | 0.00% | 22 | 630,000 | 37,535 |
| 2018-06-29 | 0.0605 | 0.0595 | 0.061 | 0.0595 | -0.83% | 12 | 610,000 | 37,150 |
| 2018-06-28 | 0.0595 | 0.06 | 0.0605 | 0.0595 | +0.84% | 21 | 790,000 | 47,655 |
| 2018-06-27 | 0.059 | 0.0595 | 0.0595 | 0.059 | +0.85% | 13 | 270,000 | 15,985 |
| 2018-06-26 | 0.061 | 0.059 | 0.061 | 0.058 | -2.48% | 78 | 6,240,000 | 370,985 |
| 2018-06-25 | 0.062 | 0.0605 | 0.062 | 0.0605 | 0.00% | 13 | 170,000 | 10,335 |
| 2018-06-22 | 0.0625 | 0.0605 | 0.0635 | 0.0605 | -4.72% | 24 | 420,000 | 25,890 |
| 2018-06-21 | 0.0615 | 0.0635 | 0.0635 | 0.0615 | +4.10% | 13 | 460,000 | 28,795 |
| 2018-06-20 | 0.061 | 0.061 | 0.062 | 0.061 | +0.83% | 9 | 260,000 | 15,985 |
| 2018-06-19 | 0.063 | 0.0605 | 0.0635 | 0.0595 | -6.20% | 52 | 2,620,000 | 160,065 |
| 2018-06-18 | 0.064 | 0.0645 | 0.0645 | 0.0625 | -1.53% | 14 | 660,000 | 41,840 |
| 2018-06-15 | 0.066 | 0.0655 | 0.0705 | 0.064 | -2.24% | 58 | 1,590,000 | 104,075 |
| 2018-06-14 | 0.066 | 0.067 | 0.0695 | 0.0645 | +0.75% | 35 | 810,000 | 53,055 |
| 2018-06-13 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.00% | 4 | 40,000 | 2,660 |
| 2018-06-11 | 0.07 | 0.0665 | 0.073 | 0.0645 | -6.34% | 145 | 3,750,000 | 248,910 |
| 2018-06-09 | 0.0715 | 0.071 | 0.0715 | 0.07 | +1.43% | 4 | 60,000 | 4,225 |
| 2018-06-08 | 0.0685 | 0.07 | 0.07 | 0.0685 | 0.00% | 12 | 360,000 | 24,725 |
| 2018-06-07 | 0.0695 | 0.07 | 0.07 | 0.069 | 0.00% | 16 | 1,510,000 | 104,275 |
| 2018-06-06 | 0.0695 | 0.07 | 0.0705 | 0.0695 | -1.41% | 13 | 590,000 | 41,425 |
| 2018-06-05 | 0.072 | 0.071 | 0.0725 | 0.0695 | -0.70% | 18 | 430,000 | 30,170 |
| 2018-06-04 | 0.07 | 0.0715 | 0.072 | 0.069 | -1.38% | 31 | 670,000 | 47,155 |
| 2018-06-01 | 0.0705 | 0.0725 | 0.0725 | 0.0695 | +0.69% | 12 | 180,000 | 12,765 |
| 2018-05-31 | 0.073 | 0.072 | 0.073 | 0.0695 | 0.00% | 11 | 170,000 | 11,985 |
| 2018-05-30 | 0.073 | 0.072 | 0.073 | 0.0695 | +0.70% | 12 | 250,000 | 17,655 |
| 2018-05-29 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | +1.42% | 1 | 10,000 | 715 |
| 2018-05-28 | 0.0705 | 0.0705 | 0.0725 | 0.07 | -1.40% | 18 | 580,000 | 40,945 |
| 2018-05-25 | 0.0735 | 0.0715 | 0.0735 | 0.0675 | +0.70% | 47 | 2,090,000 | 144,185 |
| 2018-05-24 | 0.074 | 0.071 | 0.0745 | 0.0695 | -4.70% | 63 | 3,830,000 | 271,200 |
| 2018-05-23 | 0.074 | 0.0745 | 0.0745 | 0.074 | +1.36% | 6 | 280,000 | 20,775 |
| 2018-05-22 | 0.074 | 0.0735 | 0.074 | 0.0735 | -1.34% | 3 | 80,000 | 5,900 |
| 2018-05-21 | 0.0745 | 0.0745 | 0.0745 | 0.073 | -0.67% | 5 | 140,000 | 10,315 |
| 2018-05-18 | 0.074 | 0.075 | 0.075 | 0.0735 | +0.67% | 4 | 230,000 | 16,955 |
| 2018-05-17 | 0.074 | 0.0745 | 0.0755 | 0.073 | +0.68% | 12 | 360,000 | 26,685 |
| 2018-05-16 | 0.072 | 0.074 | 0.0765 | 0.072 | 0.00% | 20 | 1,040,000 | 77,015 |
| 2018-05-15 | 0.0735 | 0.074 | 0.0745 | 0.071 | -1.33% | 10 | 190,000 | 13,880 |
| 2018-05-14 | 0.074 | 0.075 | 0.075 | 0.074 | -1.32% | 3 | 40,000 | 2,970 |
| 2018-05-11 | 0.076 | 0.076 | 0.076 | 0.076 | +2.70% | 1 | 10,000 | 760 |
| 2018-05-04 | 0.0745 | 0.074 | 0.0745 | 0.074 | -0.67% | 2 | 20,000 | 1,485 |
| 2018-05-03 | 0.074 | 0.0745 | 0.0745 | 0.0705 | 0.00% | 8 | 120,000 | 8,650 |
| 2018-04-28 | 0.0775 | 0.0745 | 0.079 | 0.072 | -3.25% | 61 | 2,400,000 | 175,925 |
| 2018-04-27 | 0.0775 | 0.077 | 0.0775 | 0.077 | 0.00% | 4 | 40,000 | 3,090 |
| 2018-04-26 | 0.077 | 0.077 | 0.077 | 0.077 | +1.32% | 2 | 20,000 | 1,540 |
| 2018-04-25 | 0.0755 | 0.076 | 0.076 | 0.0755 | +1.33% | 7 | 70,000 | 5,305 |
| 2018-04-24 | 0.075 | 0.075 | 0.075 | 0.075 | +1.35% | 1 | 10,000 | 750 |
| 2018-04-23 | 0.0755 | 0.074 | 0.0755 | 0.0725 | -1.99% | 12 | 190,000 | 14,050 |
| 2018-04-19 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -0.66% | 1 | 10,000 | 755 |
| 2018-04-18 | 0.0725 | 0.076 | 0.076 | 0.0725 | +4.11% | 12 | 180,000 | 13,265 |
| 2018-04-16 | 0.073 | 0.073 | 0.073 | 0.073 | -2.01% | 10 | 100,000 | 7,300 |
| 2018-04-13 | 0.0725 | 0.0745 | 0.0745 | 0.0725 | 0.00% | 9 | 90,000 | 6,590 |
| 2018-04-12 | 0.0735 | 0.0745 | 0.0745 | 0.073 | +1.36% | 12 | 160,000 | 11,790 |
| 2018-04-11 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.68% | 1 | 10,000 | 735 |
| 2018-04-10 | 0.074 | 0.074 | 0.077 | 0.0615 | -3.90% | 28 | 900,000 | 65,585 |
| 2018-04-09 | 0.077 | 0.077 | 0.077 | 0.074 | -2.53% | 17 | 430,000 | 32,485 |
| 2018-04-06 | 0.079 | 0.079 | 0.079 | 0.079 | +1.94% | 3 | 90,000 | 7,110 |
| 2018-04-05 | 0.0765 | 0.0775 | 0.0775 | 0.076 | -0.64% | 4 | 100,000 | 7,725 |
| 2018-04-04 | 0.0775 | 0.078 | 0.078 | 0.0775 | +1.96% | 2 | 20,000 | 1,555 |
| 2018-04-03 | 0.0765 | 0.0765 | 0.0765 | 0.0755 | -0.65% | 3 | 30,000 | 2,285 |
| 2018-04-02 | 0.079 | 0.077 | 0.08 | 0.077 | -1.91% | 22 | 360,000 | 28,010 |
| 2018-03-30 | 0.074 | 0.0785 | 0.0845 | 0.074 | +5.37% | 142 | 4,210,000 | 334,390 |
| 2018-03-29 | 0.0745 | 0.0745 | 0.0755 | 0.0735 | -1.32% | 30 | 3,680,000 | 274,990 |
| 2018-03-28 | 0.076 | 0.0755 | 0.076 | 0.0755 | 0.00% | 8 | 90,000 | 6,815 |
| 2018-03-27 | 0.0755 | 0.0755 | 0.0755 | 0.073 | 0.00% | 14 | 210,000 | 15,615 |
| 2018-03-26 | 0.0765 | 0.0755 | 0.0765 | 0.074 | -1.31% | 24 | 580,000 | 43,555 |
| 2018-03-23 | 0.078 | 0.0765 | 0.078 | 0.076 | -2.55% | 17 | 230,000 | 17,690 |
| 2018-03-22 | 0.08 | 0.0785 | 0.0805 | 0.074 | -2.48% | 30 | 1,000,000 | 78,685 |
| 2018-03-21 | 0.08 | 0.0805 | 0.0805 | 0.079 | +1.26% | 4 | 80,000 | 6,395 |
| 2018-03-20 | 0.081 | 0.0795 | 0.081 | 0.0795 | -0.63% | 3 | 30,000 | 2,405 |
| 2018-03-16 | 0.0775 | 0.08 | 0.08 | 0.0775 | +1.91% | 13 | 1,190,000 | 94,845 |
| 2018-03-14 | 0.078 | 0.0785 | 0.0785 | 0.078 | +0.64% | 3 | 30,000 | 2,350 |
| 2018-03-13 | 0.078 | 0.078 | 0.078 | 0.078 | -1.27% | 1 | 10,000 | 780 |
| 2018-03-12 | 0.0775 | 0.079 | 0.08 | 0.0775 | 0.00% | 3 | 110,000 | 8,565 |
| 2018-03-09 | 0.08 | 0.079 | 0.08 | 0.079 | +2.60% | 3 | 30,000 | 2,380 |
| 2018-03-06 | 0.078 | 0.077 | 0.0785 | 0.0765 | -2.53% | 8 | 120,000 | 9,295 |
| 2018-03-05 | 0.0785 | 0.079 | 0.0805 | 0.078 | 0.00% | 9 | 350,000 | 27,670 |
| 2018-03-02 | 0.079 | 0.079 | 0.083 | 0.0765 | 0.00% | 39 | 2,420,000 | 197,145 |
| 2018-03-01 | 0.079 | 0.079 | 0.08 | 0.079 | +0.64% | 4 | 40,000 | 3,180 |
| 2018-02-28 | 0.078 | 0.0785 | 0.0785 | 0.077 | 0.00% | 9 | 90,000 | 7,000 |
| 2018-02-27 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.00% | 1 | 10,000 | 785 |
| 2018-02-26 | 0.078 | 0.0785 | 0.079 | 0.0735 | -1.26% | 27 | 590,000 | 44,675 |
| 2018-02-22 | 0.0795 | 0.0795 | 0.08 | 0.078 | -0.63% | 21 | 420,000 | 33,000 |
| 2018-02-21 | 0.0795 | 0.08 | 0.08 | 0.0795 | +1.27% | 8 | 960,000 | 76,790 |
| 2018-02-20 | 0.079 | 0.079 | 0.08 | 0.078 | +0.64% | 15 | 360,000 | 28,250 |
| 2018-02-19 | 0.0805 | 0.0785 | 0.0805 | 0.077 | -1.88% | 30 | 320,000 | 25,025 |
| 2018-02-16 | 0.08 | 0.08 | 0.082 | 0.08 | +0.63% | 11 | 110,000 | 8,870 |
| 2018-02-15 | 0.077 | 0.0795 | 0.0795 | 0.077 | +1.92% | 9 | 130,000 | 10,165 |
| 2018-02-14 | 0.0795 | 0.078 | 0.0795 | 0.0755 | -1.27% | 31 | 610,000 | 47,065 |
| 2018-02-12 | 0.0825 | 0.079 | 0.0825 | 0.079 | 0.00% | 5 | 100,000 | 7,950 |
| 2018-02-08 | 0.08 | 0.079 | 0.08 | 0.079 | 0.00% | 4 | 40,000 | 3,190 |
| 2018-02-06 | 0.0825 | 0.079 | 0.0825 | 0.073 | -4.82% | 33 | 2,670,000 | 209,810 |
| 2018-02-05 | 0.083 | 0.083 | 0.083 | 0.083 | -1.19% | 3 | 50,000 | 4,150 |
| 2018-02-02 | 0.085 | 0.084 | 0.085 | 0.0825 | -1.75% | 24 | 340,000 | 28,440 |
| 2018-02-01 | 0.081 | 0.0855 | 0.0855 | 0.081 | +4.91% | 151 | 4,880,000 | 407,845 |
| 2018-01-31 | 0.0775 | 0.0815 | 0.0815 | 0.077 | +4.49% | 56 | 1,240,000 | 98,800 |
| 2018-01-30 | 0.0785 | 0.078 | 0.0785 | 0.0775 | 0.00% | 5 | 60,000 | 4,670 |
| 2018-01-29 | 0.078 | 0.078 | 0.0785 | 0.078 | +0.65% | 4 | 40,000 | 3,125 |
| 2018-01-26 | 0.079 | 0.0775 | 0.08 | 0.0775 | -1.27% | 19 | 240,000 | 18,915 |
| 2018-01-25 | 0.08 | 0.0785 | 0.08 | 0.0785 | -1.26% | 12 | 380,000 | 30,070 |
| 2018-01-24 | 0.0785 | 0.0795 | 0.0795 | 0.0785 | -0.63% | 8 | 160,000 | 12,630 |
| 2018-01-23 | 0.079 | 0.08 | 0.08 | 0.0735 | 0.00% | 43 | 1,650,000 | 128,080 |
| 2018-01-22 | 0.08 | 0.08 | 0.0805 | 0.0795 | +1.91% | 15 | 340,000 | 27,260 |
| 2018-01-19 | 0.079 | 0.0785 | 0.0795 | 0.0785 | 0.00% | 12 | 240,000 | 19,005 |
| 2018-01-18 | 0.079 | 0.0785 | 0.08 | 0.0775 | -0.63% | 39 | 780,000 | 60,865 |
| 2018-01-17 | 0.0795 | 0.079 | 0.0795 | 0.079 | -0.63% | 6 | 150,000 | 11,865 |
| 2018-01-16 | 0.0795 | 0.0795 | 0.0795 | 0.0775 | -0.63% | 20 | 290,000 | 22,680 |
| 2018-01-15 | 0.08 | 0.08 | 0.081 | 0.0795 | +0.63% | 16 | 350,000 | 28,160 |
| 2018-01-12 | 0.0775 | 0.0795 | 0.0825 | 0.0775 | +2.58% | 41 | 6,640,000 | 539,930 |
| 2018-01-11 | 0.0775 | 0.0775 | 0.0795 | 0.0765 | 0.00% | 18 | 180,000 | 13,975 |
| 2018-01-10 | 0.077 | 0.0775 | 0.0785 | 0.0765 | +1.31% | 25 | 360,000 | 28,075 |
| 2018-01-09 | 0.08 | 0.0765 | 0.08 | 0.07 | -4.38% | 130 | 8,550,000 | 623,890 |
| 2018-01-05 | 0.08 | 0.08 | 0.081 | 0.0795 | +0.63% | 9 | 110,000 | 8,820 |
| 2018-01-04 | 0.08 | 0.0795 | 0.08 | 0.078 | -0.63% | 8 | 90,000 | 7,095 |
| 2018-01-03 | 0.084 | 0.08 | 0.085 | 0.075 | 0.00% | 56 | 2,130,000 | 171,160 |