Ставрополэнергосбыт
STSB
4.87 ₽ +8.95% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.242 | 0.243 | 0.243 | 0.242 | 0.00% | 3 | 4,000 | 969 |
| 2018-12-28 | 0.243 | 0.243 | 0.246 | 0.24 | 0.00% | 24 | 135,000 | 32,551 |
| 2018-12-27 | 0.245 | 0.243 | 0.247 | 0.242 | 0.00% | 5 | 6,000 | 1,469 |
| 2018-12-26 | 0.243 | 0.243 | 0.243 | 0.24 | 0.00% | 23 | 210,000 | 50,420 |
| 2018-12-25 | 0.244 | 0.243 | 0.245 | 0.241 | -0.82% | 35 | 363,000 | 87,773 |
| 2018-12-24 | 0.244 | 0.245 | 0.246 | 0.243 | +0.41% | 20 | 94,000 | 22,908 |
| 2018-12-21 | 0.244 | 0.244 | 0.25 | 0.242 | -0.41% | 36 | 283,000 | 68,718 |
| 2018-12-20 | 0.244 | 0.245 | 0.245 | 0.242 | +0.82% | 26 | 514,000 | 125,300 |
| 2018-12-19 | 0.245 | 0.243 | 0.254 | 0.242 | -0.82% | 102 | 1,093,000 | 267,112 |
| 2018-12-18 | 0.247 | 0.245 | 0.255 | 0.241 | 0.00% | 50 | 125,000 | 30,422 |
| 2018-12-17 | 0.248 | 0.245 | 0.248 | 0.242 | -0.41% | 28 | 194,000 | 47,545 |
| 2018-12-14 | 0.25 | 0.246 | 0.255 | 0.243 | -1.60% | 37 | 352,000 | 86,730 |
| 2018-12-13 | 0.245 | 0.25 | 0.257 | 0.244 | +1.63% | 89 | 990,000 | 244,028 |
| 2018-12-12 | 0.248 | 0.246 | 0.248 | 0.245 | -1.20% | 17 | 240,000 | 59,037 |
| 2018-12-11 | 0.247 | 0.249 | 0.25 | 0.246 | 0.00% | 10 | 80,000 | 19,862 |
| 2018-12-10 | 0.253 | 0.249 | 0.253 | 0.244 | 0.00% | 26 | 166,000 | 40,714 |
| 2018-12-07 | 0.249 | 0.249 | 0.255 | 0.246 | +0.40% | 40 | 206,000 | 51,084 |
| 2018-12-06 | 0.256 | 0.248 | 0.257 | 0.246 | -0.80% | 27 | 62,000 | 15,404 |
| 2018-12-05 | 0.257 | 0.25 | 0.257 | 0.246 | -0.40% | 48 | 477,000 | 118,348 |
| 2018-12-04 | 0.249 | 0.251 | 0.258 | 0.248 | +0.40% | 55 | 157,000 | 39,274 |
| 2018-12-03 | 0.258 | 0.25 | 0.259 | 0.249 | 0.00% | 10 | 21,000 | 5,259 |
| 2018-11-30 | 0.252 | 0.25 | 0.259 | 0.25 | 0.00% | 6 | 6,000 | 1,518 |
| 2018-11-29 | 0.245 | 0.25 | 0.25 | 0.245 | +0.40% | 14 | 100,000 | 24,864 |
| 2018-11-28 | 0.244 | 0.249 | 0.249 | 0.244 | +1.63% | 21 | 411,000 | 101,557 |
| 2018-11-27 | 0.245 | 0.245 | 0.245 | 0.244 | 0.00% | 7 | 72,000 | 17,624 |
| 2018-11-26 | 0.253 | 0.245 | 0.257 | 0.243 | -1.21% | 27 | 416,000 | 101,788 |
| 2018-11-23 | 0.255 | 0.248 | 0.257 | 0.245 | -0.80% | 75 | 1,093,000 | 269,904 |
| 2018-11-22 | 0.255 | 0.25 | 0.255 | 0.248 | -0.79% | 33 | 89,000 | 22,289 |
| 2018-11-21 | 0.256 | 0.252 | 0.258 | 0.25 | -2.70% | 38 | 357,000 | 91,046 |
| 2018-11-20 | 0.263 | 0.259 | 0.265 | 0.258 | +0.39% | 15 | 101,000 | 26,410 |
| 2018-11-19 | 0.262 | 0.258 | 0.262 | 0.257 | -0.77% | 7 | 35,000 | 9,038 |
| 2018-11-16 | 0.262 | 0.26 | 0.262 | 0.257 | 0.00% | 30 | 267,000 | 69,060 |
| 2018-11-15 | 0.26 | 0.26 | 0.262 | 0.257 | -0.76% | 41 | 291,000 | 75,727 |
| 2018-11-14 | 0.263 | 0.262 | 0.263 | 0.259 | -0.38% | 6 | 20,000 | 5,229 |
| 2018-11-13 | 0.264 | 0.263 | 0.265 | 0.258 | -0.38% | 20 | 117,000 | 30,278 |
| 2018-11-12 | 0.263 | 0.264 | 0.264 | 0.26 | -0.38% | 19 | 42,000 | 11,040 |
| 2018-11-09 | 0.265 | 0.265 | 0.265 | 0.265 | +0.38% | 1 | 1,000 | 265 |
| 2018-11-08 | 0.262 | 0.264 | 0.267 | 0.26 | +0.38% | 19 | 83,000 | 21,875 |
| 2018-11-07 | 0.267 | 0.263 | 0.267 | 0.258 | 0.00% | 51 | 892,000 | 231,673 |
| 2018-11-06 | 0.261 | 0.263 | 0.263 | 0.26 | -0.75% | 21 | 416,000 | 108,230 |
| 2018-11-02 | 0.261 | 0.265 | 0.265 | 0.26 | 0.00% | 19 | 278,000 | 72,413 |
| 2018-11-01 | 0.26 | 0.265 | 0.265 | 0.259 | +3.11% | 57 | 711,000 | 185,357 |
| 2018-10-31 | 0.263 | 0.257 | 0.263 | 0.25 | -0.77% | 50 | 160,000 | 40,823 |
| 2018-10-30 | 0.263 | 0.259 | 0.263 | 0.258 | 0.00% | 4 | 5,000 | 1,298 |
| 2018-10-29 | 0.257 | 0.259 | 0.264 | 0.251 | +3.60% | 17 | 101,000 | 26,119 |
| 2018-10-26 | 0.267 | 0.25 | 0.27 | 0.25 | -4.94% | 65 | 241,000 | 60,916 |
| 2018-10-25 | 0.268 | 0.263 | 0.27 | 0.25 | +0.77% | 58 | 125,000 | 32,298 |
| 2018-10-24 | 0.264 | 0.261 | 0.269 | 0.259 | +1.56% | 14 | 18,000 | 4,699 |
| 2018-10-23 | 0.265 | 0.257 | 0.265 | 0.257 | -1.91% | 31 | 45,000 | 11,615 |
| 2018-10-22 | 0.261 | 0.262 | 0.271 | 0.258 | +1.55% | 30 | 30,000 | 7,849 |
| 2018-10-19 | 0.264 | 0.258 | 0.264 | 0.257 | -2.27% | 30 | 52,000 | 13,549 |
| 2018-10-18 | 0.263 | 0.264 | 0.266 | 0.263 | -0.38% | 10 | 13,000 | 3,428 |
| 2018-10-17 | 0.261 | 0.265 | 0.275 | 0.257 | +4.33% | 137 | 473,000 | 124,512 |
| 2018-10-16 | 0.253 | 0.254 | 0.274 | 0.242 | -6.62% | 231 | 855,000 | 217,862 |
| 2018-10-15 | 0.257 | 0.272 | 0.273 | 0.245 | +6.25% | 158 | 1,163,000 | 297,752 |
| 2018-10-12 | 0.254 | 0.256 | 0.261 | 0.244 | +2.81% | 101 | 447,000 | 112,353 |
| 2018-10-11 | 0.262 | 0.249 | 0.262 | 0.232 | -4.60% | 47 | 214,000 | 50,954 |
| 2018-10-10 | 0.287 | 0.261 | 0.29 | 0.241 | -11.53% | 266 | 2,103,000 | 536,383 |
| 2018-10-09 | 0.298 | 0.295 | 0.315 | 0.286 | +1.72% | 41 | 183,000 | 53,764 |
| 2018-10-08 | 0.301 | 0.29 | 0.301 | 0.284 | -1.69% | 32 | 44,000 | 12,748 |
| 2018-10-05 | 0.307 | 0.295 | 0.307 | 0.288 | -1.67% | 27 | 56,000 | 16,454 |
| 2018-10-04 | 0.309 | 0.3 | 0.31 | 0.292 | +1.69% | 41 | 125,000 | 37,382 |
| 2018-10-03 | 0.306 | 0.295 | 0.307 | 0.294 | -1.34% | 10 | 12,000 | 3,610 |
| 2018-10-02 | 0.307 | 0.299 | 0.307 | 0.293 | -1.64% | 55 | 126,000 | 37,536 |
| 2018-10-01 | 0.266 | 0.304 | 0.306 | 0.266 | +13.43% | 182 | 1,208,000 | 337,392 |
| 2018-09-28 | 0.253 | 0.268 | 0.268 | 0.243 | +6.77% | 67 | 286,000 | 72,517 |
| 2018-09-27 | 0.25 | 0.251 | 0.256 | 0.248 | +0.80% | 23 | 47,000 | 11,829 |
| 2018-09-26 | 0.255 | 0.249 | 0.256 | 0.244 | -3.86% | 23 | 52,000 | 12,963 |
| 2018-09-25 | 0.257 | 0.259 | 0.259 | 0.257 | +0.78% | 4 | 5,000 | 1,290 |
| 2018-09-24 | 0.257 | 0.257 | 0.261 | 0.239 | -1.53% | 118 | 338,000 | 83,759 |
| 2018-09-21 | 0.268 | 0.261 | 0.268 | 0.261 | +0.38% | 5 | 22,000 | 5,756 |
| 2018-09-20 | 0.264 | 0.26 | 0.265 | 0.259 | +0.78% | 13 | 62,000 | 16,150 |
| 2018-09-19 | 0.262 | 0.258 | 0.265 | 0.25 | +0.39% | 21 | 131,000 | 33,414 |
| 2018-09-18 | 0.26 | 0.257 | 0.26 | 0.253 | -0.39% | 28 | 37,000 | 9,461 |
| 2018-09-17 | 0.262 | 0.258 | 0.266 | 0.257 | +1.18% | 6 | 12,000 | 3,101 |
| 2018-09-14 | 0.26 | 0.255 | 0.26 | 0.252 | +1.19% | 6 | 12,000 | 3,047 |
| 2018-09-13 | 0.259 | 0.252 | 0.265 | 0.251 | -0.79% | 12 | 20,000 | 5,081 |
| 2018-09-12 | 0.267 | 0.254 | 0.267 | 0.25 | -1.17% | 22 | 54,000 | 13,755 |
| 2018-09-11 | 0.26 | 0.257 | 0.261 | 0.247 | +0.39% | 11 | 30,000 | 7,528 |
| 2018-09-10 | 0.257 | 0.256 | 0.267 | 0.248 | +1.99% | 67 | 437,000 | 111,480 |
| 2018-09-07 | 0.251 | 0.251 | 0.251 | 0.249 | +0.80% | 9 | 22,000 | 5,496 |
| 2018-09-06 | 0.262 | 0.249 | 0.262 | 0.249 | -3.49% | 24 | 84,000 | 21,062 |
| 2018-09-05 | 0.267 | 0.258 | 0.268 | 0.258 | 0.00% | 8 | 17,000 | 4,458 |
| 2018-09-04 | 0.268 | 0.258 | 0.275 | 0.251 | 0.00% | 44 | 86,000 | 22,124 |
| 2018-09-03 | 0.266 | 0.258 | 0.267 | 0.25 | +2.38% | 18 | 52,000 | 13,183 |
| 2018-08-31 | 0.257 | 0.252 | 0.269 | 0.236 | 0.00% | 41 | 254,000 | 61,759 |
| 2018-08-30 | 0.259 | 0.252 | 0.262 | 0.247 | -3.45% | 70 | 181,000 | 45,512 |
| 2018-08-29 | 0.268 | 0.261 | 0.268 | 0.26 | -1.14% | 11 | 16,000 | 4,183 |
| 2018-08-28 | 0.269 | 0.264 | 0.27 | 0.193 | -1.12% | 65 | 311,000 | 72,158 |
| 2018-08-27 | 0.265 | 0.267 | 0.267 | 0.265 | -0.37% | 3 | 3,000 | 798 |
| 2018-08-24 | 0.275 | 0.268 | 0.282 | 0.26 | -0.74% | 63 | 270,000 | 72,101 |
| 2018-08-23 | 0.265 | 0.27 | 0.279 | 0.265 | +3.05% | 9 | 27,000 | 7,255 |
| 2018-08-22 | 0.272 | 0.262 | 0.279 | 0.262 | -5.07% | 29 | 96,000 | 25,898 |
| 2018-08-20 | 0.273 | 0.276 | 0.276 | 0.273 | +4.15% | 3 | 3,000 | 824 |
| 2018-08-17 | 0.268 | 0.265 | 0.271 | 0.263 | +0.38% | 135 | 313,000 | 83,070 |
| 2018-08-16 | 0.269 | 0.264 | 0.269 | 0.262 | -1.12% | 18 | 39,000 | 10,322 |
| 2018-08-15 | 0.27 | 0.267 | 0.272 | 0.265 | +0.75% | 16 | 25,000 | 6,697 |
| 2018-08-14 | 0.264 | 0.265 | 0.267 | 0.26 | -1.12% | 46 | 115,000 | 30,280 |
| 2018-08-13 | 0.276 | 0.268 | 0.276 | 0.26 | -1.47% | 37 | 140,000 | 36,976 |
| 2018-08-10 | 0.275 | 0.272 | 0.275 | 0.268 | -0.37% | 7 | 8,000 | 2,163 |
| 2018-08-09 | 0.277 | 0.273 | 0.277 | 0.269 | 0.00% | 6 | 6,000 | 1,631 |
| 2018-08-08 | 0.276 | 0.273 | 0.276 | 0.27 | -0.36% | 10 | 33,000 | 9,043 |
| 2018-08-07 | 0.275 | 0.274 | 0.275 | 0.272 | 0.00% | 7 | 8,000 | 2,187 |
| 2018-08-06 | 0.272 | 0.274 | 0.274 | 0.272 | -0.36% | 4 | 6,000 | 1,638 |
| 2018-08-03 | 0.275 | 0.275 | 0.276 | 0.269 | +0.73% | 38 | 102,000 | 27,733 |
| 2018-08-02 | 0.28 | 0.273 | 0.284 | 0.268 | -2.15% | 28 | 53,000 | 14,744 |
| 2018-08-01 | 0.277 | 0.279 | 0.28 | 0.275 | +1.82% | 8 | 8,000 | 2,225 |
| 2018-07-31 | 0.272 | 0.274 | 0.277 | 0.272 | -1.08% | 11 | 21,000 | 5,757 |
| 2018-07-30 | 0.279 | 0.277 | 0.279 | 0.271 | -0.36% | 17 | 18,000 | 4,946 |
| 2018-07-27 | 0.275 | 0.278 | 0.278 | 0.272 | -0.36% | 12 | 16,000 | 4,402 |
| 2018-07-26 | 0.278 | 0.279 | 0.285 | 0.274 | +0.36% | 16 | 27,000 | 7,450 |
| 2018-07-25 | 0.288 | 0.278 | 0.288 | 0.278 | +0.72% | 2 | 2,000 | 566 |
| 2018-07-24 | 0.275 | 0.276 | 0.276 | 0.275 | -0.36% | 3 | 14,000 | 3,851 |
| 2018-07-23 | 0.279 | 0.277 | 0.279 | 0.267 | -0.36% | 12 | 33,000 | 8,923 |
| 2018-07-20 | 0.273 | 0.278 | 0.282 | 0.273 | +2.21% | 17 | 30,000 | 8,326 |
| 2018-07-19 | 0.278 | 0.272 | 0.278 | 0.269 | 0.00% | 12 | 30,000 | 8,151 |
| 2018-07-18 | 0.278 | 0.272 | 0.278 | 0.266 | +0.74% | 16 | 27,000 | 7,281 |
| 2018-07-17 | 0.27 | 0.27 | 0.277 | 0.261 | +1.12% | 54 | 175,000 | 46,653 |
| 2018-07-16 | 0.284 | 0.267 | 0.285 | 0.259 | -5.99% | 229 | 586,000 | 155,577 |
| 2018-07-13 | 0.283 | 0.284 | 0.286 | 0.278 | -0.70% | 34 | 77,000 | 21,751 |
| 2018-07-12 | 0.287 | 0.286 | 0.287 | 0.284 | +1.42% | 27 | 27,000 | 7,709 |
| 2018-07-11 | 0.282 | 0.282 | 0.282 | 0.281 | 0.00% | 13 | 18,000 | 5,066 |
| 2018-07-10 | 0.284 | 0.282 | 0.284 | 0.281 | 0.00% | 8 | 26,000 | 7,313 |
| 2018-07-09 | 0.283 | 0.282 | 0.284 | 0.282 | +0.71% | 3 | 7,000 | 1,977 |
| 2018-07-06 | 0.282 | 0.28 | 0.282 | 0.28 | 0.00% | 2 | 9,000 | 2,532 |
| 2018-07-05 | 0.282 | 0.28 | 0.282 | 0.279 | -1.41% | 3 | 3,000 | 841 |
| 2018-07-03 | 0.284 | 0.284 | 0.284 | 0.284 | +0.35% | 1 | 1,000 | 284 |
| 2018-07-02 | 0.29 | 0.283 | 0.293 | 0.27 | +1.43% | 34 | 81,000 | 22,834 |
| 2018-06-29 | 0.288 | 0.279 | 0.288 | 0.278 | -1.06% | 4 | 4,000 | 1,124 |
| 2018-06-28 | 0.284 | 0.282 | 0.294 | 0.259 | +0.71% | 27 | 27,000 | 7,601 |
| 2018-06-27 | 0.278 | 0.28 | 0.28 | 0.278 | +0.36% | 3 | 3,000 | 837 |
| 2018-06-26 | 0.278 | 0.279 | 0.282 | 0.268 | -0.71% | 52 | 123,000 | 33,992 |
| 2018-06-25 | 0.286 | 0.281 | 0.286 | 0.278 | -0.71% | 15 | 73,000 | 20,498 |
| 2018-06-22 | 0.289 | 0.283 | 0.289 | 0.275 | -1.05% | 27 | 92,000 | 25,547 |
| 2018-06-21 | 0.282 | 0.286 | 0.286 | 0.28 | 0.00% | 19 | 82,000 | 23,384 |
| 2018-06-20 | 0.297 | 0.286 | 0.297 | 0.277 | +2.51% | 15 | 16,000 | 4,519 |
| 2018-06-19 | 0.284 | 0.279 | 0.285 | 0.269 | -0.36% | 23 | 27,000 | 7,471 |
| 2018-06-18 | 0.289 | 0.28 | 0.289 | 0.28 | -1.06% | 8 | 12,000 | 3,377 |
| 2018-06-15 | 0.281 | 0.283 | 0.283 | 0.279 | -1.05% | 11 | 30,000 | 8,426 |
| 2018-06-14 | 0.288 | 0.286 | 0.288 | 0.28 | +0.35% | 32 | 74,000 | 20,799 |
| 2018-06-13 | 0.285 | 0.285 | 0.29 | 0.281 | -4.68% | 19 | 106,000 | 29,965 |
| 2018-06-11 | 0.29 | 0.299 | 0.299 | 0.289 | +4.55% | 13 | 17,000 | 5,025 |
| 2018-06-09 | 0.291 | 0.286 | 0.296 | 0.282 | 0.00% | 22 | 35,000 | 9,968 |
| 2018-06-08 | 0.289 | 0.286 | 0.289 | 0.279 | 0.00% | 39 | 85,000 | 23,891 |
| 2018-06-07 | 0.283 | 0.286 | 0.288 | 0.283 | +1.06% | 10 | 42,000 | 11,934 |
| 2018-06-06 | 0.284 | 0.283 | 0.286 | 0.279 | -0.70% | 15 | 42,000 | 11,854 |
| 2018-06-05 | 0.29 | 0.285 | 0.302 | 0.279 | +1.06% | 16 | 22,000 | 6,320 |
| 2018-06-04 | 0.288 | 0.282 | 0.297 | 0.281 | -1.05% | 19 | 22,000 | 6,247 |
| 2018-06-01 | 0.295 | 0.285 | 0.303 | 0.277 | -3.06% | 56 | 226,000 | 63,841 |
| 2018-05-31 | 0.304 | 0.294 | 0.304 | 0.289 | +1.03% | 10 | 39,000 | 11,368 |
| 2018-05-30 | 0.296 | 0.291 | 0.296 | 0.287 | +0.34% | 26 | 26,000 | 7,520 |
| 2018-05-29 | 0.299 | 0.29 | 0.3 | 0.287 | -0.68% | 180 | 191,000 | 55,446 |
| 2018-05-28 | 0.304 | 0.292 | 0.304 | 0.283 | -1.68% | 44 | 74,000 | 21,297 |
| 2018-05-25 | 0.305 | 0.297 | 0.305 | 0.291 | -1.66% | 26 | 104,000 | 30,652 |
| 2018-05-24 | 0.306 | 0.302 | 0.306 | 0.302 | 0.00% | 2 | 2,000 | 608 |
| 2018-05-23 | 0.307 | 0.302 | 0.31 | 0.3 | -0.66% | 8 | 8,000 | 2,426 |
| 2018-05-22 | 0.307 | 0.304 | 0.307 | 0.302 | -0.33% | 5 | 7,000 | 2,126 |
| 2018-05-21 | 0.307 | 0.305 | 0.313 | 0.299 | -0.33% | 31 | 34,000 | 10,317 |
| 2018-05-18 | 0.312 | 0.306 | 0.312 | 0.297 | -0.65% | 34 | 42,000 | 12,758 |
| 2018-05-17 | 0.315 | 0.308 | 0.315 | 0.305 | -0.65% | 21 | 26,000 | 7,979 |
| 2018-05-16 | 0.321 | 0.31 | 0.322 | 0.308 | -2.52% | 61 | 481,000 | 151,114 |
| 2018-05-15 | 0.316 | 0.318 | 0.319 | 0.315 | 0.00% | 13 | 16,000 | 5,073 |
| 2018-05-14 | 0.327 | 0.318 | 0.327 | 0.315 | +0.63% | 158 | 167,000 | 53,244 |
| 2018-05-11 | 0.333 | 0.316 | 0.333 | 0.314 | 0.00% | 66 | 106,000 | 33,490 |
| 2018-05-10 | 0.314 | 0.316 | 0.317 | 0.313 | -0.32% | 6 | 11,000 | 3,451 |
| 2018-05-08 | 0.315 | 0.317 | 0.317 | 0.311 | -0.31% | 17 | 31,000 | 9,704 |
| 2018-05-07 | 0.312 | 0.318 | 0.32 | 0.312 | -0.93% | 13 | 39,000 | 12,264 |
| 2018-05-04 | 0.322 | 0.321 | 0.323 | 0.317 | +0.63% | 31 | 171,000 | 54,632 |
| 2018-05-03 | 0.324 | 0.319 | 0.326 | 0.315 | -0.62% | 5 | 5,000 | 1,609 |
| 2018-05-02 | 0.327 | 0.321 | 0.327 | 0.314 | 0.00% | 7 | 13,000 | 4,128 |
| 2018-04-30 | 0.325 | 0.321 | 0.325 | 0.313 | +0.63% | 27 | 86,000 | 27,097 |
| 2018-04-28 | 0.324 | 0.319 | 0.326 | 0.319 | -1.54% | 12 | 19,000 | 6,098 |
| 2018-04-27 | 0.322 | 0.324 | 0.325 | 0.31 | +2.86% | 49 | 170,000 | 53,592 |
| 2018-04-26 | 0.32 | 0.315 | 0.32 | 0.31 | +0.64% | 13 | 16,000 | 5,005 |
| 2018-04-25 | 0.319 | 0.313 | 0.319 | 0.308 | +0.97% | 15 | 18,000 | 5,614 |
| 2018-04-24 | 0.316 | 0.31 | 0.329 | 0.309 | -1.59% | 31 | 62,000 | 19,358 |
| 2018-04-23 | 0.32 | 0.315 | 0.322 | 0.306 | -1.56% | 74 | 187,000 | 57,963 |
| 2018-04-20 | 0.32 | 0.32 | 0.32 | 0.32 | +1.27% | 1 | 1,000 | 320 |
| 2018-04-19 | 0.292 | 0.316 | 0.317 | 0.281 | +8.97% | 85 | 391,000 | 117,819 |
| 2018-04-18 | 0.3 | 0.29 | 0.302 | 0.275 | -4.29% | 49 | 139,000 | 39,759 |
| 2018-04-17 | 0.303 | 0.303 | 0.303 | 0.3 | +0.66% | 7 | 15,000 | 4,509 |
| 2018-04-16 | 0.311 | 0.301 | 0.311 | 0.301 | -0.33% | 8 | 10,000 | 3,037 |
| 2018-04-13 | 0.307 | 0.302 | 0.307 | 0.294 | -0.33% | 15 | 20,000 | 5,992 |
| 2018-04-12 | 0.3 | 0.303 | 0.309 | 0.266 | -1.30% | 25 | 26,000 | 7,773 |
| 2018-04-11 | 0.307 | 0.307 | 0.324 | 0.307 | +1.99% | 32 | 38,000 | 11,776 |
| 2018-04-10 | 0.309 | 0.301 | 0.313 | 0.295 | -0.66% | 25 | 58,000 | 17,431 |
| 2018-04-09 | 0.318 | 0.303 | 0.321 | 0.295 | -6.19% | 108 | 279,000 | 85,330 |
| 2018-04-06 | 0.317 | 0.323 | 0.323 | 0.317 | +2.87% | 4 | 7,000 | 2,228 |
| 2018-04-05 | 0.317 | 0.314 | 0.317 | 0.306 | 0.00% | 23 | 94,000 | 29,288 |
| 2018-04-04 | 0.327 | 0.314 | 0.327 | 0.306 | -0.63% | 16 | 45,000 | 14,091 |
| 2018-04-03 | 0.323 | 0.316 | 0.323 | 0.309 | -1.86% | 37 | 175,000 | 54,524 |
| 2018-04-02 | 0.319 | 0.322 | 0.327 | 0.313 | +2.88% | 39 | 247,000 | 78,329 |
| 2018-03-30 | 0.315 | 0.313 | 0.322 | 0.296 | +0.32% | 52 | 270,000 | 83,351 |
| 2018-03-29 | 0.314 | 0.312 | 0.317 | 0.312 | -1.27% | 7 | 32,000 | 10,022 |
| 2018-03-27 | 0.33 | 0.316 | 0.33 | 0.315 | 0.00% | 26 | 73,000 | 23,057 |
| 2018-03-26 | 0.321 | 0.316 | 0.321 | 0.314 | -0.63% | 13 | 37,000 | 11,688 |
| 2018-03-23 | 0.319 | 0.318 | 0.322 | 0.318 | -0.31% | 13 | 31,000 | 9,893 |
| 2018-03-22 | 0.321 | 0.319 | 0.328 | 0.318 | -2.45% | 67 | 279,000 | 89,618 |
| 2018-03-21 | 0.33 | 0.327 | 0.332 | 0.321 | -0.91% | 109 | 268,000 | 87,335 |
| 2018-03-20 | 0.329 | 0.33 | 0.33 | 0.325 | +0.61% | 34 | 80,000 | 26,128 |
| 2018-03-19 | 0.323 | 0.328 | 0.33 | 0.323 | +1.86% | 43 | 107,000 | 34,794 |
| 2018-03-16 | 0.328 | 0.322 | 0.33 | 0.319 | -1.53% | 45 | 122,000 | 39,188 |
| 2018-03-15 | 0.32 | 0.327 | 0.327 | 0.318 | +1.24% | 46 | 145,000 | 46,514 |
| 2018-03-14 | 0.32 | 0.323 | 0.323 | 0.32 | +0.31% | 5 | 37,000 | 11,852 |
| 2018-03-13 | 0.333 | 0.322 | 0.333 | 0.319 | 0.00% | 10 | 17,000 | 5,449 |
| 2018-03-09 | 0.32 | 0.322 | 0.323 | 0.32 | +1.26% | 11 | 20,000 | 6,414 |
| 2018-03-07 | 0.324 | 0.318 | 0.33 | 0.315 | -1.55% | 62 | 218,000 | 69,830 |
| 2018-03-06 | 0.333 | 0.323 | 0.336 | 0.315 | -1.22% | 86 | 247,000 | 78,941 |
| 2018-03-05 | 0.328 | 0.327 | 0.331 | 0.322 | -1.51% | 86 | 245,000 | 79,994 |
| 2018-03-02 | 0.33 | 0.332 | 0.334 | 0.329 | +0.30% | 15 | 18,000 | 5,959 |
| 2018-03-01 | 0.329 | 0.331 | 0.331 | 0.328 | +1.22% | 8 | 11,000 | 3,617 |
| 2018-02-28 | 0.329 | 0.327 | 0.334 | 0.325 | -0.61% | 27 | 296,000 | 96,876 |
| 2018-02-27 | 0.33 | 0.329 | 0.334 | 0.319 | -0.30% | 88 | 338,000 | 110,037 |
| 2018-02-26 | 0.324 | 0.33 | 0.33 | 0.321 | -0.30% | 22 | 36,000 | 11,718 |
| 2018-02-22 | 0.333 | 0.331 | 0.333 | 0.311 | 0.00% | 116 | 862,000 | 274,579 |
| 2018-02-21 | 0.332 | 0.331 | 0.332 | 0.318 | +0.30% | 8 | 26,000 | 8,554 |
| 2018-02-20 | 0.333 | 0.33 | 0.333 | 0.328 | -0.90% | 4 | 34,000 | 11,179 |
| 2018-02-19 | 0.333 | 0.333 | 0.333 | 0.326 | +0.60% | 7 | 9,000 | 2,969 |
| 2018-02-16 | 0.331 | 0.331 | 0.334 | 0.318 | +0.30% | 33 | 39,000 | 12,735 |
| 2018-02-15 | 0.33 | 0.33 | 0.331 | 0.33 | +0.30% | 4 | 5,000 | 1,652 |
| 2018-02-14 | 0.324 | 0.329 | 0.332 | 0.32 | -1.20% | 19 | 21,000 | 6,866 |
| 2018-02-13 | 0.328 | 0.333 | 0.333 | 0.328 | +1.52% | 4 | 5,000 | 1,650 |
| 2018-02-12 | 0.326 | 0.328 | 0.328 | 0.323 | +0.61% | 8 | 8,000 | 2,612 |
| 2018-02-09 | 0.321 | 0.326 | 0.327 | 0.313 | +1.88% | 126 | 248,000 | 79,297 |
| 2018-02-08 | 0.319 | 0.32 | 0.323 | 0.314 | -0.93% | 59 | 104,000 | 33,059 |
| 2018-02-07 | 0.323 | 0.323 | 0.324 | 0.317 | +0.31% | 29 | 42,000 | 13,466 |
| 2018-02-06 | 0.326 | 0.322 | 0.327 | 0.318 | -1.23% | 59 | 180,000 | 58,130 |
| 2018-02-05 | 0.337 | 0.326 | 0.338 | 0.301 | -3.26% | 112 | 338,000 | 107,139 |
| 2018-02-02 | 0.333 | 0.337 | 0.338 | 0.333 | +1.51% | 25 | 87,000 | 29,113 |
| 2018-02-01 | 0.333 | 0.332 | 0.333 | 0.327 | -0.30% | 39 | 135,000 | 44,757 |
| 2018-01-31 | 0.343 | 0.333 | 0.344 | 0.276 | -2.06% | 101 | 317,000 | 101,358 |
| 2018-01-30 | 0.344 | 0.34 | 0.349 | 0.33 | -1.16% | 71 | 251,000 | 84,371 |
| 2018-01-29 | 0.35 | 0.344 | 0.354 | 0.34 | 0.00% | 40 | 161,000 | 56,116 |
| 2018-01-26 | 0.351 | 0.344 | 0.354 | 0.342 | -2.27% | 28 | 112,000 | 38,750 |
| 2018-01-25 | 0.35 | 0.352 | 0.355 | 0.35 | -0.85% | 24 | 70,000 | 24,703 |
| 2018-01-24 | 0.343 | 0.355 | 0.355 | 0.324 | +1.72% | 147 | 326,000 | 112,537 |
| 2018-01-23 | 0.334 | 0.349 | 0.357 | 0.33 | +5.76% | 203 | 1,104,000 | 382,562 |
| 2018-01-22 | 0.326 | 0.33 | 0.332 | 0.322 | +2.80% | 64 | 388,000 | 127,524 |
| 2018-01-19 | 0.314 | 0.321 | 0.326 | 0.305 | +1.90% | 161 | 712,000 | 228,002 |
| 2018-01-18 | 0.32 | 0.315 | 0.321 | 0.31 | -1.25% | 172 | 575,000 | 180,354 |
| 2018-01-17 | 0.318 | 0.319 | 0.321 | 0.318 | -0.31% | 7 | 28,000 | 8,908 |
| 2018-01-16 | 0.322 | 0.32 | 0.322 | 0.312 | -1.23% | 62 | 150,000 | 47,360 |
| 2018-01-15 | 0.32 | 0.324 | 0.324 | 0.312 | +0.31% | 37 | 86,000 | 27,378 |
| 2018-01-12 | 0.319 | 0.323 | 0.325 | 0.313 | +0.31% | 51 | 100,000 | 31,878 |
| 2018-01-11 | 0.321 | 0.322 | 0.322 | 0.32 | +0.94% | 19 | 89,000 | 28,575 |
| 2018-01-10 | 0.325 | 0.319 | 0.339 | 0.317 | 0.00% | 31 | 63,000 | 20,141 |
| 2018-01-09 | 0.32 | 0.319 | 0.325 | 0.319 | -0.31% | 25 | 25,000 | 8,049 |
| 2018-01-05 | 0.323 | 0.32 | 0.329 | 0.316 | -0.93% | 35 | 61,000 | 19,518 |
| 2018-01-04 | 0.319 | 0.323 | 0.325 | 0.316 | 0.00% | 98 | 248,000 | 79,114 |
| 2018-01-03 | 0.322 | 0.323 | 0.333 | 0.318 | 0.00% | 114 | 151,000 | 49,010 |