ТГК-2 (Территориальная генерирующая компания №2)
TGKB
0.00628 ₽ -0.32% ↓История котировок TGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.002085 | 0.00216 | 0.00225 | 0.002085 | +3.85% | 248 | 1,690,000,000 | 3,672,975 |
| 2016-12-29 | 0.002005 | 0.00208 | 0.002085 | 0.00195 | +3.74% | 80 | 659,000,000 | 1,335,045 |
| 2016-12-28 | 0.001975 | 0.002005 | 0.00205 | 0.001975 | +1.52% | 44 | 178,000,000 | 357,865 |
| 2016-12-27 | 0.001985 | 0.001975 | 0.00203 | 0.00195 | 0.00% | 44 | 1,229,000,000 | 2,447,645 |
| 2016-12-26 | 0.001945 | 0.001975 | 0.0021 | 0.001945 | +1.80% | 73 | 371,000,000 | 757,355 |
| 2016-12-23 | 0.001945 | 0.00194 | 0.001955 | 0.00194 | +0.52% | 35 | 2,468,000,000 | 4,788,210 |
| 2016-12-22 | 0.00199 | 0.00193 | 0.002005 | 0.0019 | -3.50% | 126 | 2,302,000,000 | 4,413,260 |
| 2016-12-21 | 0.00202 | 0.002 | 0.002025 | 0.001995 | 0.00% | 46 | 4,056,000,000 | 8,129,985 |
| 2016-12-20 | 0.001995 | 0.002 | 0.00203 | 0.00192 | -0.25% | 122 | 3,168,000,000 | 6,349,145 |
| 2016-12-19 | 0.00205 | 0.002005 | 0.00209 | 0.00198 | -2.43% | 178 | 2,640,000,000 | 5,286,585 |
| 2016-12-16 | 0.00203 | 0.002055 | 0.002075 | 0.002 | +1.99% | 180 | 3,086,000,000 | 6,315,610 |
| 2016-12-15 | 0.00201 | 0.002015 | 0.002045 | 0.00191 | -0.25% | 263 | 1,957,000,000 | 3,846,470 |
| 2016-12-14 | 0.0018 | 0.00202 | 0.00205 | 0.0018 | +10.68% | 414 | 6,036,000,000 | 11,342,180 |
| 2016-12-13 | 0.00186 | 0.001825 | 0.00187 | 0.0018 | -3.18% | 135 | 1,124,000,000 | 2,046,475 |
| 2016-12-12 | 0.001895 | 0.001885 | 0.001915 | 0.001865 | +0.27% | 67 | 1,521,000,000 | 2,868,060 |
| 2016-12-09 | 0.001905 | 0.00188 | 0.00191 | 0.001845 | -1.05% | 114 | 649,000,000 | 1,219,755 |
| 2016-12-08 | 0.00183 | 0.0019 | 0.00191 | 0.00181 | +3.83% | 220 | 1,249,000,000 | 2,362,085 |
| 2016-12-07 | 0.00185 | 0.00183 | 0.00185 | 0.0018 | -0.54% | 72 | 343,000,000 | 622,755 |
| 2016-12-06 | 0.00185 | 0.00184 | 0.00187 | 0.001815 | +0.82% | 52 | 1,231,000,000 | 2,272,310 |
| 2016-12-05 | 0.00185 | 0.001825 | 0.00185 | 0.001815 | -1.62% | 39 | 4,181,000,000 | 7,650,640 |
| 2016-12-02 | 0.001845 | 0.001855 | 0.00188 | 0.001835 | -1.33% | 54 | 3,587,000,000 | 6,632,930 |
| 2016-12-01 | 0.00187 | 0.00188 | 0.001925 | 0.00183 | +0.53% | 90 | 431,000,000 | 813,265 |
| 2016-11-30 | 0.001845 | 0.00187 | 0.00187 | 0.001805 | +0.54% | 43 | 174,000,000 | 320,680 |
| 2016-11-29 | 0.001855 | 0.00186 | 0.001895 | 0.00185 | +0.27% | 31 | 380,000,000 | 705,245 |
| 2016-11-28 | 0.00186 | 0.001855 | 0.00188 | 0.001815 | -1.59% | 42 | 444,000,000 | 825,600 |
| 2016-11-25 | 0.00185 | 0.001885 | 0.0019 | 0.00185 | +1.07% | 47 | 217,000,000 | 409,650 |
| 2016-11-24 | 0.001875 | 0.001865 | 0.00189 | 0.001805 | -1.84% | 59 | 195,000,000 | 359,090 |
| 2016-11-23 | 0.00187 | 0.0019 | 0.001935 | 0.00175 | -1.81% | 70 | 376,000,000 | 705,790 |
| 2016-11-22 | 0.0019 | 0.001935 | 0.001995 | 0.0019 | +1.31% | 116 | 911,000,000 | 1,783,140 |
| 2016-11-21 | 0.001955 | 0.00191 | 0.001955 | 0.001875 | -0.78% | 38 | 79,000,000 | 150,370 |
| 2016-11-18 | 0.00195 | 0.001925 | 0.00195 | 0.001885 | 0.00% | 58 | 718,000,000 | 1,377,205 |
| 2016-11-17 | 0.001815 | 0.001925 | 0.00194 | 0.00178 | +7.54% | 138 | 1,218,000,000 | 2,256,540 |
| 2016-11-16 | 0.00176 | 0.00179 | 0.001815 | 0.00175 | -0.83% | 53 | 325,000,000 | 583,830 |
| 2016-11-15 | 0.00181 | 0.001805 | 0.001825 | 0.001745 | +0.84% | 66 | 329,000,000 | 590,115 |
| 2016-11-14 | 0.00179 | 0.00179 | 0.00188 | 0.001735 | -0.28% | 116 | 730,000,000 | 1,292,385 |
| 2016-11-11 | 0.001785 | 0.001795 | 0.00194 | 0.00178 | -2.97% | 131 | 548,000,000 | 1,015,530 |
| 2016-11-10 | 0.001725 | 0.00185 | 0.001915 | 0.001715 | +7.56% | 281 | 1,429,000,000 | 2,597,870 |
| 2016-11-09 | 0.0017 | 0.00172 | 0.001725 | 0.00168 | 0.00% | 35 | 119,000,000 | 202,265 |
| 2016-11-08 | 0.001665 | 0.00172 | 0.001785 | 0.001625 | +4.88% | 140 | 687,000,000 | 1,181,625 |
| 2016-11-07 | 0.001575 | 0.00164 | 0.00168 | 0.001515 | +3.14% | 176 | 1,046,000,000 | 1,684,160 |
| 2016-11-03 | 0.001595 | 0.00159 | 0.00163 | 0.00157 | -1.24% | 52 | 293,000,000 | 466,180 |
| 2016-11-02 | 0.00164 | 0.00161 | 0.001645 | 0.0016 | -2.42% | 37 | 154,000,000 | 248,405 |
| 2016-11-01 | 0.00162 | 0.00165 | 0.001685 | 0.0016 | +1.85% | 74 | 209,000,000 | 344,030 |
| 2016-10-31 | 0.001625 | 0.00162 | 0.0017 | 0.00152 | 0.00% | 105 | 752,000,000 | 1,216,330 |
| 2016-10-28 | 0.0016 | 0.00162 | 0.001635 | 0.0016 | +0.31% | 16 | 43,000,000 | 69,055 |
| 2016-10-27 | 0.00158 | 0.001615 | 0.001645 | 0.00157 | +1.25% | 65 | 382,000,000 | 617,145 |
| 2016-10-26 | 0.0016 | 0.001595 | 0.001615 | 0.001585 | -2.15% | 16 | 77,000,000 | 122,665 |
| 2016-10-25 | 0.00161 | 0.00163 | 0.00163 | 0.00159 | +0.31% | 31 | 151,000,000 | 241,990 |
| 2016-10-24 | 0.001575 | 0.001625 | 0.001705 | 0.001575 | +1.56% | 117 | 911,000,000 | 1,496,445 |
| 2016-10-21 | 0.001615 | 0.0016 | 0.00166 | 0.00157 | -2.44% | 88 | 415,000,000 | 662,705 |
| 2016-10-20 | 0.001565 | 0.00164 | 0.00168 | 0.001555 | +5.13% | 95 | 495,000,000 | 795,780 |
| 2016-10-19 | 0.0016 | 0.00156 | 0.0016 | 0.001505 | -2.50% | 109 | 740,000,000 | 1,138,760 |
| 2016-10-18 | 0.00167 | 0.0016 | 0.00167 | 0.00158 | -1.54% | 74 | 436,000,000 | 696,915 |
| 2016-10-17 | 0.001645 | 0.001625 | 0.001655 | 0.00161 | -1.52% | 62 | 372,000,000 | 606,115 |
| 2016-10-14 | 0.00169 | 0.00165 | 0.00169 | 0.001625 | -0.90% | 77 | 1,264,000,000 | 2,063,585 |
| 2016-10-13 | 0.0017 | 0.001665 | 0.00173 | 0.001655 | -3.20% | 119 | 652,000,000 | 1,095,180 |
| 2016-10-12 | 0.001715 | 0.00172 | 0.00172 | 0.001705 | +0.29% | 9 | 37,000,000 | 63,225 |
| 2016-10-11 | 0.00175 | 0.001715 | 0.0018 | 0.0017 | -3.11% | 101 | 713,000,000 | 1,236,550 |
| 2016-10-10 | 0.00176 | 0.00177 | 0.00177 | 0.00176 | +0.28% | 3 | 11,000,000 | 19,405 |
| 2016-10-07 | 0.00177 | 0.001765 | 0.001775 | 0.001735 | +0.57% | 31 | 67,000,000 | 117,900 |
| 2016-10-06 | 0.00173 | 0.001755 | 0.00177 | 0.00173 | +0.86% | 30 | 166,000,000 | 292,820 |
| 2016-10-05 | 0.001725 | 0.00174 | 0.00175 | 0.001725 | 0.00% | 16 | 106,000,000 | 184,615 |
| 2016-10-04 | 0.001765 | 0.00174 | 0.001765 | 0.00173 | -0.57% | 24 | 152,000,000 | 265,040 |
| 2016-10-03 | 0.001755 | 0.00175 | 0.001765 | 0.001745 | -1.41% | 7 | 15,000,000 | 26,235 |
| 2016-09-30 | 0.00176 | 0.001775 | 0.001775 | 0.001745 | -0.28% | 25 | 66,000,000 | 115,590 |
| 2016-09-29 | 0.00177 | 0.00178 | 0.0018 | 0.001765 | 0.00% | 32 | 197,000,000 | 350,680 |
| 2016-09-28 | 0.001725 | 0.00178 | 0.001845 | 0.00172 | +2.01% | 161 | 2,118,000,000 | 3,716,190 |
| 2016-09-27 | 0.001795 | 0.001745 | 0.001795 | 0.001725 | -3.06% | 108 | 1,868,000,000 | 3,237,605 |
| 2016-09-26 | 0.001765 | 0.0018 | 0.0018 | 0.001765 | +1.12% | 50 | 380,000,000 | 681,695 |
| 2016-09-23 | 0.001745 | 0.00178 | 0.00179 | 0.001725 | +0.56% | 50 | 203,000,000 | 360,315 |
| 2016-09-22 | 0.00172 | 0.00177 | 0.00178 | 0.0017 | +2.91% | 117 | 3,354,000,000 | 5,813,325 |
| 2016-09-21 | 0.001705 | 0.00172 | 0.001725 | 0.001705 | -0.29% | 32 | 277,000,000 | 475,500 |
| 2016-09-20 | 0.001715 | 0.001725 | 0.001765 | 0.00169 | -0.58% | 105 | 1,411,000,000 | 2,396,095 |
| 2016-09-19 | 0.001755 | 0.001735 | 0.001755 | 0.00171 | -1.70% | 76 | 1,383,000,000 | 2,402,585 |
| 2016-09-16 | 0.00173 | 0.001765 | 0.0018 | 0.00173 | +1.73% | 124 | 751,000,000 | 1,326,235 |
| 2016-09-15 | 0.001745 | 0.001735 | 0.00175 | 0.001735 | 0.00% | 23 | 2,326,000,000 | 4,042,850 |
| 2016-09-14 | 0.00176 | 0.001735 | 0.00176 | 0.001715 | -0.57% | 90 | 1,366,000,000 | 2,372,645 |
| 2016-09-13 | 0.00179 | 0.001745 | 0.00179 | 0.001745 | -2.79% | 105 | 663,000,000 | 1,160,205 |
| 2016-09-12 | 0.00174 | 0.001795 | 0.00183 | 0.001735 | +2.57% | 251 | 5,861,000,000 | 10,411,780 |
| 2016-09-09 | 0.001745 | 0.00175 | 0.001765 | 0.00173 | +0.29% | 51 | 2,175,000,000 | 3,784,810 |
| 2016-09-08 | 0.00176 | 0.001745 | 0.00178 | 0.001745 | -1.41% | 158 | 4,012,000,000 | 7,016,205 |
| 2016-09-07 | 0.001755 | 0.00177 | 0.001785 | 0.001745 | +0.57% | 196 | 2,466,000,000 | 4,329,660 |
| 2016-09-06 | 0.00178 | 0.00176 | 0.0018 | 0.001745 | -1.12% | 105 | 973,000,000 | 1,705,950 |
| 2016-09-05 | 0.00177 | 0.00178 | 0.0018 | 0.00173 | -0.28% | 231 | 2,245,000,000 | 3,948,590 |
| 2016-09-02 | 0.00178 | 0.001785 | 0.00179 | 0.001765 | -0.83% | 34 | 141,000,000 | 250,530 |
| 2016-09-01 | 0.00176 | 0.0018 | 0.0018 | 0.00176 | +1.12% | 36 | 83,000,000 | 148,650 |
| 2016-08-31 | 0.0017 | 0.00178 | 0.00179 | 0.001685 | +4.40% | 199 | 3,773,000,000 | 6,555,415 |
| 2016-08-30 | 0.00174 | 0.001705 | 0.001755 | 0.001685 | -1.73% | 138 | 2,139,000,000 | 3,686,650 |
| 2016-08-29 | 0.001705 | 0.001735 | 0.001735 | 0.0017 | +0.58% | 54 | 462,000,000 | 791,340 |
| 2016-08-26 | 0.001715 | 0.001725 | 0.00177 | 0.001685 | +0.29% | 108 | 631,000,000 | 1,091,275 |
| 2016-08-25 | 0.00172 | 0.00172 | 0.00175 | 0.001665 | +0.58% | 81 | 377,000,000 | 645,385 |
| 2016-08-24 | 0.00174 | 0.00171 | 0.001775 | 0.001705 | -1.44% | 88 | 469,000,000 | 808,300 |
| 2016-08-23 | 0.001805 | 0.001735 | 0.00181 | 0.0017 | -3.61% | 118 | 597,000,000 | 1,029,500 |
| 2016-08-22 | 0.001775 | 0.0018 | 0.0018 | 0.00175 | +0.56% | 41 | 92,000,000 | 162,605 |
| 2016-08-19 | 0.00183 | 0.00179 | 0.00184 | 0.00177 | -1.92% | 29 | 240,000,000 | 426,375 |
| 2016-08-18 | 0.001855 | 0.001825 | 0.001875 | 0.001795 | -1.35% | 67 | 189,000,000 | 346,845 |
| 2016-08-17 | 0.00183 | 0.00185 | 0.001855 | 0.001825 | +0.27% | 55 | 161,000,000 | 297,190 |
| 2016-08-16 | 0.00179 | 0.001845 | 0.001855 | 0.00178 | +2.22% | 68 | 287,000,000 | 526,395 |
| 2016-08-15 | 0.001785 | 0.001805 | 0.001835 | 0.00176 | +1.12% | 84 | 526,000,000 | 942,610 |
| 2016-08-12 | 0.001745 | 0.001785 | 0.00181 | 0.00174 | +1.13% | 60 | 161,000,000 | 287,200 |
| 2016-08-11 | 0.00177 | 0.001765 | 0.001805 | 0.00173 | -1.40% | 84 | 267,000,000 | 469,430 |
| 2016-08-10 | 0.00181 | 0.00179 | 0.00181 | 0.00175 | -0.83% | 90 | 240,000,000 | 427,370 |
| 2016-08-09 | 0.001795 | 0.001805 | 0.001875 | 0.001795 | +0.56% | 147 | 665,000,000 | 1,222,430 |
| 2016-08-08 | 0.00174 | 0.001795 | 0.001795 | 0.001735 | +1.99% | 64 | 340,000,000 | 596,690 |
| 2016-08-05 | 0.00178 | 0.00176 | 0.00181 | 0.001725 | +0.28% | 100 | 336,000,000 | 593,885 |
| 2016-08-04 | 0.00175 | 0.001755 | 0.00182 | 0.001725 | -0.85% | 114 | 308,000,000 | 546,115 |
| 2016-08-03 | 0.001745 | 0.00177 | 0.00177 | 0.00168 | +2.31% | 115 | 482,000,000 | 820,045 |
| 2016-08-02 | 0.00178 | 0.00173 | 0.00182 | 0.00166 | -2.54% | 195 | 942,000,000 | 1,644,180 |
| 2016-08-01 | 0.00179 | 0.001775 | 0.00183 | 0.001755 | -0.28% | 75 | 222,000,000 | 396,315 |
| 2016-07-29 | 0.001785 | 0.00178 | 0.001805 | 0.001735 | 0.00% | 108 | 454,000,000 | 808,050 |
| 2016-07-28 | 0.001725 | 0.00178 | 0.00179 | 0.001725 | +0.28% | 139 | 779,000,000 | 1,366,055 |
| 2016-07-27 | 0.001785 | 0.001775 | 0.00182 | 0.00166 | -0.84% | 182 | 2,131,000,000 | 3,702,055 |
| 2016-07-26 | 0.00202 | 0.00179 | 0.00206 | 0.00175 | -8.21% | 427 | 3,744,000,000 | 6,899,750 |
| 2016-07-25 | 0.00175 | 0.00195 | 0.00212 | 0.00175 | +11.43% | 679 | 6,266,000,000 | 12,410,650 |
| 2016-07-22 | 0.001585 | 0.00175 | 0.001805 | 0.00158 | +7.69% | 415 | 2,739,000,000 | 4,750,445 |
| 2016-07-21 | 0.00155 | 0.001625 | 0.00165 | 0.00155 | +5.18% | 145 | 783,000,000 | 1,262,220 |
| 2016-07-20 | 0.00151 | 0.001545 | 0.001545 | 0.00145 | +3.69% | 104 | 658,000,000 | 978,160 |
| 2016-07-19 | 0.001445 | 0.00149 | 0.00157 | 0.001445 | +3.11% | 212 | 1,882,000,000 | 2,825,695 |
| 2016-07-18 | 0.001385 | 0.001445 | 0.00145 | 0.001385 | +1.76% | 58 | 195,000,000 | 278,135 |
| 2016-07-15 | 0.00141 | 0.00142 | 0.00142 | 0.00138 | -1.05% | 25 | 111,000,000 | 155,455 |
| 2016-07-14 | 0.00143 | 0.001435 | 0.001435 | 0.001405 | +0.35% | 18 | 42,000,000 | 59,630 |
| 2016-07-13 | 0.001455 | 0.00143 | 0.001455 | 0.001405 | -1.72% | 32 | 96,000,000 | 136,690 |
| 2016-07-12 | 0.001465 | 0.001455 | 0.00149 | 0.00141 | +1.04% | 37 | 54,000,000 | 78,455 |
| 2016-07-11 | 0.001425 | 0.00144 | 0.001525 | 0.00141 | +0.70% | 94 | 476,000,000 | 700,070 |
| 2016-07-08 | 0.00142 | 0.00143 | 0.001445 | 0.001405 | +0.70% | 39 | 151,000,000 | 215,840 |
| 2016-07-07 | 0.0014 | 0.00142 | 0.001445 | 0.0014 | +1.07% | 17 | 82,000,000 | 116,165 |
| 2016-07-06 | 0.001395 | 0.001405 | 0.00145 | 0.001395 | +1.44% | 40 | 263,000,000 | 377,895 |
| 2016-07-05 | 0.001395 | 0.001385 | 0.0014 | 0.00137 | -1.07% | 121 | 794,000,000 | 1,093,650 |
| 2016-07-04 | 0.001395 | 0.0014 | 0.00141 | 0.00136 | -0.71% | 57 | 284,000,000 | 393,000 |
| 2016-07-01 | 0.00139 | 0.00141 | 0.00141 | 0.00139 | -1.05% | 28 | 213,000,000 | 297,330 |
| 2016-06-30 | 0.001405 | 0.001425 | 0.001425 | 0.00136 | +1.42% | 54 | 186,000,000 | 260,625 |
| 2016-06-29 | 0.00139 | 0.001405 | 0.00142 | 0.00135 | +1.08% | 35 | 134,000,000 | 187,620 |
| 2016-06-28 | 0.001355 | 0.00139 | 0.00139 | 0.001345 | +1.46% | 21 | 242,000,000 | 329,630 |
| 2016-06-27 | 0.001385 | 0.00137 | 0.001415 | 0.001365 | -1.08% | 35 | 149,000,000 | 205,510 |
| 2016-06-24 | 0.00134 | 0.001385 | 0.001385 | 0.00132 | +1.84% | 55 | 214,000,000 | 289,095 |
| 2016-06-23 | 0.001375 | 0.00136 | 0.001375 | 0.00132 | 0.00% | 46 | 174,000,000 | 233,710 |
| 2016-06-22 | 0.001395 | 0.00136 | 0.001395 | 0.00135 | -2.16% | 47 | 346,000,000 | 471,960 |
| 2016-06-21 | 0.001395 | 0.00139 | 0.0014 | 0.001365 | -0.71% | 29 | 140,000,000 | 193,515 |
| 2016-06-20 | 0.00137 | 0.0014 | 0.001425 | 0.00135 | +1.08% | 285 | 1,354,000,000 | 1,863,815 |
| 2016-06-17 | 0.00138 | 0.001385 | 0.001395 | 0.00137 | -0.36% | 39 | 145,000,000 | 200,330 |
| 2016-06-16 | 0.00141 | 0.00139 | 0.00141 | 0.001355 | -0.71% | 53 | 398,000,000 | 543,990 |
| 2016-06-15 | 0.0014 | 0.0014 | 0.0014 | 0.001375 | 0.00% | 18 | 55,000,000 | 76,630 |
| 2016-06-14 | 0.001395 | 0.0014 | 0.00141 | 0.00137 | +0.72% | 34 | 213,000,000 | 296,140 |
| 2016-06-10 | 0.001385 | 0.00139 | 0.0014 | 0.00137 | -0.71% | 31 | 144,000,000 | 199,610 |
| 2016-06-09 | 0.001405 | 0.0014 | 0.001405 | 0.00138 | -0.71% | 26 | 297,000,000 | 414,775 |
| 2016-06-08 | 0.0014 | 0.00141 | 0.001455 | 0.0014 | -0.35% | 29 | 113,000,000 | 160,820 |
| 2016-06-07 | 0.001385 | 0.001415 | 0.001425 | 0.00138 | 0.00% | 29 | 79,000,000 | 111,125 |
| 2016-06-06 | 0.001455 | 0.001415 | 0.001455 | 0.001385 | -2.75% | 50 | 173,000,000 | 243,695 |
| 2016-06-03 | 0.001375 | 0.001455 | 0.001495 | 0.001375 | +5.82% | 108 | 402,000,000 | 587,490 |
| 2016-06-02 | 0.001385 | 0.001375 | 0.001415 | 0.001365 | -2.14% | 35 | 158,000,000 | 219,060 |
| 2016-06-01 | 0.001405 | 0.001405 | 0.001425 | 0.001375 | -0.35% | 29 | 85,000,000 | 119,280 |
| 2016-05-31 | 0.001375 | 0.00141 | 0.001495 | 0.00136 | +2.92% | 176 | 878,000,000 | 1,252,460 |
| 2016-05-30 | 0.001355 | 0.00137 | 0.001375 | 0.00134 | -0.36% | 31 | 121,000,000 | 164,220 |
| 2016-05-27 | 0.001375 | 0.001375 | 0.001375 | 0.001355 | +0.36% | 18 | 71,000,000 | 97,495 |
| 2016-05-26 | 0.001365 | 0.00137 | 0.001395 | 0.00135 | -1.08% | 46 | 226,000,000 | 307,435 |
| 2016-05-25 | 0.001395 | 0.001385 | 0.00142 | 0.001355 | -0.72% | 59 | 409,000,000 | 564,825 |
| 2016-05-24 | 0.00139 | 0.001395 | 0.001395 | 0.00138 | +0.36% | 20 | 51,000,000 | 70,750 |
| 2016-05-23 | 0.001415 | 0.00139 | 0.001475 | 0.00136 | -3.14% | 96 | 269,000,000 | 373,185 |
| 2016-05-20 | 0.0014 | 0.001435 | 0.001435 | 0.0013 | +0.70% | 303 | 1,087,000,000 | 1,481,350 |
| 2016-05-19 | 0.00147 | 0.001425 | 0.001495 | 0.0014 | -1.04% | 103 | 392,000,000 | 561,460 |
| 2016-05-18 | 0.001455 | 0.00144 | 0.001475 | 0.001405 | -0.69% | 63 | 151,000,000 | 217,340 |
| 2016-05-17 | 0.00149 | 0.00145 | 0.00154 | 0.001435 | -1.36% | 48 | 281,000,000 | 409,135 |
| 2016-05-16 | 0.00148 | 0.00147 | 0.001515 | 0.001415 | +1.03% | 53 | 229,000,000 | 334,495 |
| 2016-05-13 | 0.00143 | 0.001455 | 0.001465 | 0.00138 | +1.04% | 141 | 600,000,000 | 850,295 |
| 2016-05-12 | 0.00145 | 0.00144 | 0.00148 | 0.001425 | -1.37% | 63 | 217,000,000 | 312,545 |
| 2016-05-11 | 0.001465 | 0.00146 | 0.0015 | 0.00144 | -2.34% | 88 | 546,000,000 | 794,400 |
| 2016-05-10 | 0.001485 | 0.001495 | 0.001515 | 0.00144 | -1.97% | 67 | 339,000,000 | 498,235 |
| 2016-05-06 | 0.00153 | 0.001525 | 0.00158 | 0.00147 | +1.33% | 97 | 464,000,000 | 707,905 |
| 2016-05-05 | 0.001445 | 0.001505 | 0.00154 | 0.00141 | +5.99% | 186 | 1,278,000,000 | 1,919,585 |
| 2016-05-04 | 0.00138 | 0.00142 | 0.00144 | 0.00138 | +1.07% | 57 | 165,000,000 | 234,705 |
| 2016-04-29 | 0.00142 | 0.001405 | 0.00142 | 0.00137 | -0.71% | 98 | 495,000,000 | 686,250 |
| 2016-04-28 | 0.0014 | 0.001415 | 0.00145 | 0.001375 | +1.07% | 77 | 317,000,000 | 444,630 |
| 2016-04-27 | 0.00142 | 0.0014 | 0.001425 | 0.001395 | -2.10% | 89 | 347,000,000 | 487,385 |
| 2016-04-26 | 0.001445 | 0.00143 | 0.001465 | 0.001415 | -2.39% | 63 | 311,000,000 | 444,745 |
| 2016-04-25 | 0.001495 | 0.001465 | 0.001495 | 0.00145 | -2.01% | 67 | 381,000,000 | 556,405 |
| 2016-04-22 | 0.00147 | 0.001495 | 0.00152 | 0.00146 | +1.36% | 52 | 149,000,000 | 222,860 |
| 2016-04-21 | 0.00149 | 0.001475 | 0.001505 | 0.00145 | 0.00% | 109 | 425,000,000 | 627,270 |
| 2016-04-20 | 0.00153 | 0.001475 | 0.001535 | 0.00145 | -4.22% | 202 | 950,000,000 | 1,405,270 |
| 2016-04-19 | 0.001585 | 0.00154 | 0.00159 | 0.001505 | +1.32% | 104 | 397,000,000 | 610,765 |
| 2016-04-18 | 0.001545 | 0.00152 | 0.001575 | 0.001475 | -3.49% | 136 | 913,000,000 | 1,374,470 |
| 2016-04-15 | 0.001555 | 0.001575 | 0.001575 | 0.001525 | +0.64% | 50 | 387,000,000 | 599,610 |
| 2016-04-14 | 0.001575 | 0.001565 | 0.001615 | 0.00154 | -1.57% | 68 | 221,000,000 | 347,510 |
| 2016-04-13 | 0.0016 | 0.00159 | 0.001625 | 0.001545 | -1.24% | 93 | 594,000,000 | 938,915 |
| 2016-04-12 | 0.001675 | 0.00161 | 0.001735 | 0.001565 | -0.62% | 109 | 858,000,000 | 1,415,390 |
| 2016-04-11 | 0.00163 | 0.00162 | 0.00169 | 0.001515 | +0.62% | 254 | 11,083,000,000 | 17,725,635 |
| 2016-04-08 | 0.001585 | 0.00161 | 0.00173 | 0.0015 | +2.22% | 481 | 19,193,000,000 | 30,405,615 |
| 2016-04-07 | 0.001605 | 0.001575 | 0.00165 | 0.001535 | +0.32% | 196 | 2,945,000,000 | 4,654,975 |
| 2016-04-06 | 0.00152 | 0.00157 | 0.001645 | 0.00151 | +2.95% | 331 | 4,653,000,000 | 7,219,290 |
| 2016-04-05 | 0.00154 | 0.001525 | 0.001595 | 0.00147 | -4.09% | 421 | 4,060,000,000 | 6,217,955 |
| 2016-04-04 | 0.00163 | 0.00159 | 0.001985 | 0.00152 | -1.85% | 1658 | 17,083,000,000 | 29,777,450 |
| 2016-04-01 | 0.001385 | 0.00162 | 0.00178 | 0.001385 | +19.56% | 1349 | 12,005,000,000 | 19,556,130 |
| 2016-03-31 | 0.001325 | 0.001355 | 0.001395 | 0.00129 | +3.04% | 136 | 934,000,000 | 1,280,490 |
| 2016-03-30 | 0.00127 | 0.001315 | 0.00135 | 0.001265 | +2.33% | 143 | 793,000,000 | 1,038,835 |
| 2016-03-29 | 0.001265 | 0.001285 | 0.001295 | 0.001265 | +0.78% | 37 | 197,000,000 | 253,865 |
| 2016-03-28 | 0.001255 | 0.001275 | 0.0013 | 0.00124 | +0.39% | 66 | 247,000,000 | 312,665 |
| 2016-03-25 | 0.00125 | 0.00127 | 0.00127 | 0.001245 | +1.20% | 26 | 185,000,000 | 231,880 |
| 2016-03-24 | 0.001255 | 0.001255 | 0.00128 | 0.001245 | -2.71% | 49 | 258,000,000 | 323,130 |
| 2016-03-23 | 0.00123 | 0.00129 | 0.001305 | 0.001225 | +3.61% | 100 | 592,000,000 | 760,075 |
| 2016-03-22 | 0.00124 | 0.001245 | 0.001255 | 0.001215 | 0.00% | 70 | 231,000,000 | 285,975 |
| 2016-03-21 | 0.001265 | 0.001245 | 0.00134 | 0.00124 | -0.40% | 74 | 290,000,000 | 368,815 |
| 2016-03-18 | 0.001305 | 0.00125 | 0.00137 | 0.0012 | -3.85% | 333 | 1,573,000,000 | 1,969,925 |
| 2016-03-17 | 0.001285 | 0.0013 | 0.0013 | 0.00127 | 0.00% | 73 | 348,000,000 | 446,400 |
| 2016-03-16 | 0.001295 | 0.0013 | 0.001345 | 0.00125 | +0.78% | 111 | 402,000,000 | 521,575 |
| 2016-03-15 | 0.001265 | 0.00129 | 0.00131 | 0.001245 | +1.18% | 70 | 320,000,000 | 411,605 |
| 2016-03-14 | 0.001345 | 0.001275 | 0.001375 | 0.0012 | -2.30% | 182 | 904,000,000 | 1,159,480 |
| 2016-03-11 | 0.001225 | 0.001305 | 0.001385 | 0.001225 | +7.41% | 255 | 1,463,000,000 | 1,954,210 |
| 2016-03-10 | 0.001205 | 0.001215 | 0.001225 | 0.001185 | +0.41% | 41 | 120,000,000 | 145,270 |
| 2016-03-09 | 0.001245 | 0.00121 | 0.001245 | 0.001175 | -2.81% | 53 | 211,000,000 | 253,875 |
| 2016-03-07 | 0.001265 | 0.001245 | 0.001265 | 0.00115 | -1.19% | 78 | 217,000,000 | 265,250 |
| 2016-03-04 | 0.001295 | 0.00126 | 0.0013 | 0.001215 | -1.56% | 101 | 388,000,000 | 484,360 |
| 2016-03-03 | 0.001175 | 0.00128 | 0.00136 | 0.00113 | +9.87% | 465 | 3,669,000,000 | 4,664,475 |
| 2016-03-02 | 0.00115 | 0.001165 | 0.001165 | 0.00112 | +2.19% | 58 | 325,000,000 | 370,815 |
| 2016-03-01 | 0.00114 | 0.00114 | 0.00119 | 0.001125 | -1.72% | 55 | 285,000,000 | 325,965 |
| 2016-02-29 | 0.00111 | 0.00116 | 0.00119 | 0.0011 | +3.11% | 91 | 682,000,000 | 799,425 |
| 2016-02-26 | 0.00109 | 0.001125 | 0.00116 | 0.00109 | +3.69% | 151 | 1,587,000,000 | 1,797,995 |
| 2016-02-25 | 0.001055 | 0.001085 | 0.00109 | 0.00105 | +2.36% | 60 | 318,000,000 | 340,670 |
| 2016-02-24 | 0.001065 | 0.00106 | 0.001065 | 0.00104 | +0.47% | 24 | 95,000,000 | 99,695 |
| 2016-02-22 | 0.00105 | 0.001055 | 0.00108 | 0.00104 | -0.47% | 55 | 494,000,000 | 520,620 |
| 2016-02-20 | 0.00105 | 0.00106 | 0.00107 | 0.00104 | -0.93% | 26 | 36,000,000 | 37,850 |
| 2016-02-19 | 0.00104 | 0.00107 | 0.00108 | 0.001015 | +2.88% | 111 | 1,466,000,000 | 1,534,430 |
| 2016-02-18 | 0.001035 | 0.00104 | 0.001055 | 0.00103 | 0.00% | 153 | 1,077,000,000 | 1,119,635 |
| 2016-02-17 | 0.00106 | 0.00104 | 0.001065 | 0.001025 | -1.89% | 127 | 1,021,000,000 | 1,067,085 |
| 2016-02-16 | 0.00108 | 0.00106 | 0.00108 | 0.001045 | -1.85% | 61 | 316,000,000 | 334,135 |
| 2016-02-15 | 0.001095 | 0.00108 | 0.0011 | 0.001055 | -0.92% | 66 | 561,000,000 | 601,810 |
| 2016-02-12 | 0.001085 | 0.00109 | 0.0011 | 0.001055 | -0.91% | 52 | 156,000,000 | 167,825 |
| 2016-02-11 | 0.00109 | 0.0011 | 0.001115 | 0.001085 | +0.92% | 16 | 32,000,000 | 35,010 |
| 2016-02-10 | 0.00106 | 0.00109 | 0.00115 | 0.001055 | +2.35% | 177 | 5,425,000,000 | 6,002,300 |
| 2016-02-09 | 0.00109 | 0.001065 | 0.0011 | 0.001045 | -2.29% | 195 | 2,057,000,000 | 2,175,865 |
| 2016-02-08 | 0.001105 | 0.00109 | 0.00111 | 0.00109 | -2.24% | 44 | 244,000,000 | 268,085 |
| 2016-02-05 | 0.00112 | 0.001115 | 0.00113 | 0.0011 | -0.45% | 45 | 399,000,000 | 441,320 |
| 2016-02-04 | 0.00113 | 0.00112 | 0.00114 | 0.0011 | -0.44% | 43 | 284,000,000 | 317,540 |
| 2016-02-03 | 0.00111 | 0.001125 | 0.001145 | 0.00111 | +0.90% | 55 | 333,000,000 | 374,505 |
| 2016-02-02 | 0.00111 | 0.001115 | 0.001135 | 0.0011 | -0.45% | 34 | 279,000,000 | 310,430 |
| 2016-02-01 | 0.001115 | 0.00112 | 0.001125 | 0.0011 | +0.90% | 23 | 136,000,000 | 151,345 |
| 2016-01-29 | 0.001115 | 0.00111 | 0.001135 | 0.0011 | -0.89% | 120 | 1,032,000,000 | 1,146,840 |
| 2016-01-28 | 0.001125 | 0.00112 | 0.001145 | 0.00111 | 0.00% | 94 | 846,000,000 | 946,390 |
| 2016-01-27 | 0.00118 | 0.00112 | 0.00118 | 0.00112 | -4.27% | 143 | 1,413,000,000 | 1,597,135 |
| 2016-01-26 | 0.001135 | 0.00117 | 0.00117 | 0.001135 | +1.30% | 17 | 133,000,000 | 151,385 |
| 2016-01-25 | 0.00114 | 0.001155 | 0.001155 | 0.00114 | 0.00% | 4 | 9,000,000 | 10,285 |
| 2016-01-22 | 0.00114 | 0.001155 | 0.001175 | 0.00113 | +2.21% | 51 | 1,071,000,000 | 1,232,185 |
| 2016-01-21 | 0.00113 | 0.00113 | 0.00113 | 0.001085 | +2.73% | 20 | 59,000,000 | 64,815 |
| 2016-01-20 | 0.0011 | 0.0011 | 0.00112 | 0.001095 | -1.79% | 55 | 178,000,000 | 196,615 |
| 2016-01-19 | 0.001085 | 0.00112 | 0.00114 | 0.001085 | +3.23% | 122 | 567,000,000 | 628,525 |
| 2016-01-18 | 0.00109 | 0.001085 | 0.001095 | 0.001055 | -2.69% | 99 | 422,000,000 | 452,745 |
| 2016-01-15 | 0.00115 | 0.001115 | 0.00115 | 0.00109 | -2.62% | 75 | 255,000,000 | 285,420 |
| 2016-01-14 | 0.001175 | 0.001145 | 0.0012 | 0.00111 | -2.55% | 87 | 459,000,000 | 530,880 |
| 2016-01-13 | 0.00116 | 0.001175 | 0.001185 | 0.00116 | +1.73% | 32 | 67,000,000 | 78,410 |
| 2016-01-12 | 0.00115 | 0.001155 | 0.001155 | 0.001115 | -1.28% | 38 | 171,000,000 | 195,365 |
| 2016-01-11 | 0.00119 | 0.00117 | 0.00119 | 0.001155 | -1.68% | 12 | 29,000,000 | 34,160 |
| 2016-01-06 | 0.0012 | 0.00119 | 0.00122 | 0.001155 | -2.06% | 62 | 358,000,000 | 420,725 |
| 2016-01-05 | 0.001155 | 0.001215 | 0.001235 | 0.001155 | +2.10% | 36 | 144,000,000 | 172,835 |
| 2016-01-04 | 0.00118 | 0.00119 | 0.001195 | 0.00116 | 0.00% | 8 | 10,000,000 | 11,785 |