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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.0042 | 0.00398 | 0.00449 | 0.00395 | -8.51% | 301 | 1,059,000,000 | 4,258,285 |
| 2017-12-28 | 0.004015 | 0.00435 | 0.0047 | 0.0039 | +10.41% | 450 | 1,838,000,000 | 7,920,550 |
| 2017-12-27 | 0.00403 | 0.00394 | 0.004075 | 0.00391 | -0.51% | 137 | 517,000,000 | 2,055,355 |
| 2017-12-26 | 0.004 | 0.00396 | 0.00419 | 0.003905 | -0.88% | 237 | 1,005,000,000 | 4,085,230 |
| 2017-12-25 | 0.004065 | 0.003995 | 0.00407 | 0.003915 | -0.12% | 165 | 1,097,000,000 | 4,396,785 |
| 2017-12-22 | 0.003955 | 0.004 | 0.004125 | 0.00395 | +0.76% | 111 | 409,000,000 | 1,658,345 |
| 2017-12-21 | 0.00401 | 0.00397 | 0.004085 | 0.003905 | -1.98% | 114 | 303,000,000 | 1,208,895 |
| 2017-12-20 | 0.00412 | 0.00405 | 0.00412 | 0.003875 | -0.74% | 153 | 859,000,000 | 3,413,875 |
| 2017-12-19 | 0.004115 | 0.00408 | 0.00424 | 0.004 | -1.69% | 87 | 369,000,000 | 1,502,115 |
| 2017-12-18 | 0.00429 | 0.00415 | 0.004345 | 0.00412 | 0.00% | 90 | 401,000,000 | 1,685,020 |
| 2017-12-15 | 0.004255 | 0.00415 | 0.004255 | 0.00414 | -1.07% | 77 | 124,000,000 | 517,505 |
| 2017-12-14 | 0.004085 | 0.004195 | 0.00429 | 0.00407 | +0.12% | 97 | 434,000,000 | 1,816,965 |
| 2017-12-13 | 0.004205 | 0.00419 | 0.00438 | 0.0041 | -0.36% | 141 | 237,000,000 | 993,520 |
| 2017-12-12 | 0.00428 | 0.004205 | 0.00428 | 0.00408 | +0.84% | 138 | 216,000,000 | 906,795 |
| 2017-12-11 | 0.00389 | 0.00417 | 0.00435 | 0.003885 | +2.58% | 291 | 1,129,000,000 | 4,813,810 |
| 2017-12-08 | 0.003895 | 0.004065 | 0.00417 | 0.003715 | +5.58% | 328 | 2,172,000,000 | 8,834,070 |
| 2017-12-07 | 0.003845 | 0.00385 | 0.003985 | 0.00384 | -1.91% | 78 | 121,000,000 | 469,850 |
| 2017-12-06 | 0.003665 | 0.003925 | 0.00407 | 0.003665 | +6.08% | 289 | 1,205,000,000 | 4,736,705 |
| 2017-12-05 | 0.00368 | 0.0037 | 0.003765 | 0.0036 | +2.21% | 167 | 530,000,000 | 1,952,185 |
| 2017-12-04 | 0.00386 | 0.00362 | 0.00386 | 0.0036 | -3.47% | 241 | 679,000,000 | 2,470,840 |
| 2017-12-01 | 0.003905 | 0.00375 | 0.003905 | 0.0037 | -1.96% | 269 | 860,000,000 | 3,207,235 |
| 2017-11-30 | 0.00399 | 0.003825 | 0.00399 | 0.003805 | -2.55% | 137 | 295,000,000 | 1,146,805 |
| 2017-11-29 | 0.00398 | 0.003925 | 0.003985 | 0.0039 | -1.01% | 69 | 299,000,000 | 1,175,480 |
| 2017-11-28 | 0.004025 | 0.003965 | 0.0041 | 0.0039 | -4.69% | 222 | 618,000,000 | 2,450,485 |
| 2017-11-27 | 0.0042 | 0.00416 | 0.0042 | 0.004 | +1.09% | 87 | 118,000,000 | 482,710 |
| 2017-11-24 | 0.00391 | 0.004115 | 0.004115 | 0.003905 | +3.13% | 99 | 741,000,000 | 3,023,960 |
| 2017-11-23 | 0.00397 | 0.00399 | 0.004 | 0.00387 | +0.50% | 141 | 516,000,000 | 2,037,685 |
| 2017-11-22 | 0.004 | 0.00397 | 0.004 | 0.00391 | -0.13% | 96 | 138,000,000 | 544,780 |
| 2017-11-21 | 0.0039 | 0.003975 | 0.003995 | 0.00388 | +1.40% | 76 | 208,000,000 | 822,490 |
| 2017-11-20 | 0.00408 | 0.00392 | 0.004115 | 0.0039 | -2.97% | 123 | 438,000,000 | 1,731,380 |
| 2017-11-17 | 0.004 | 0.00404 | 0.004045 | 0.003925 | +2.54% | 61 | 201,000,000 | 799,935 |
| 2017-11-16 | 0.00394 | 0.00394 | 0.00413 | 0.00386 | -2.23% | 293 | 1,830,000,000 | 7,286,430 |
| 2017-11-15 | 0.0042 | 0.00403 | 0.0042 | 0.003905 | -5.62% | 402 | 1,924,000,000 | 7,842,380 |
| 2017-11-14 | 0.00425 | 0.00427 | 0.004295 | 0.00421 | +0.47% | 137 | 544,000,000 | 2,317,675 |
| 2017-11-13 | 0.004205 | 0.00425 | 0.00434 | 0.00415 | +0.95% | 196 | 1,455,000,000 | 6,201,435 |
| 2017-11-10 | 0.00446 | 0.00421 | 0.00446 | 0.00414 | -3.55% | 427 | 1,605,000,000 | 6,777,465 |
| 2017-11-09 | 0.004495 | 0.004365 | 0.0045 | 0.00436 | -2.13% | 169 | 503,000,000 | 2,216,840 |
| 2017-11-08 | 0.004205 | 0.00446 | 0.004495 | 0.00418 | +4.45% | 270 | 1,554,000,000 | 6,822,365 |
| 2017-11-07 | 0.00436 | 0.00427 | 0.0044 | 0.004175 | -1.84% | 320 | 1,141,000,000 | 4,835,995 |
| 2017-11-03 | 0.00438 | 0.00435 | 0.004395 | 0.00425 | +0.23% | 134 | 460,000,000 | 1,981,585 |
| 2017-11-02 | 0.00446 | 0.00434 | 0.00446 | 0.004315 | -2.91% | 176 | 657,000,000 | 2,886,150 |
| 2017-11-01 | 0.004575 | 0.00447 | 0.004585 | 0.004415 | -2.30% | 147 | 577,000,000 | 2,563,360 |
| 2017-10-31 | 0.00444 | 0.004575 | 0.004695 | 0.00419 | +2.69% | 617 | 3,757,000,000 | 16,827,035 |
| 2017-10-30 | 0.004595 | 0.004455 | 0.004595 | 0.00443 | -1.66% | 156 | 572,000,000 | 2,565,135 |
| 2017-10-27 | 0.004445 | 0.00453 | 0.00455 | 0.00431 | +1.00% | 203 | 815,000,000 | 3,633,620 |
| 2017-10-26 | 0.004515 | 0.004485 | 0.004555 | 0.00435 | -1.10% | 263 | 1,057,000,000 | 4,681,825 |
| 2017-10-25 | 0.00455 | 0.004535 | 0.0046 | 0.004435 | -0.55% | 125 | 918,000,000 | 4,120,325 |
| 2017-10-24 | 0.00447 | 0.00456 | 0.00456 | 0.004435 | -0.11% | 122 | 499,000,000 | 2,240,665 |
| 2017-10-23 | 0.00457 | 0.004565 | 0.00467 | 0.004425 | +2.01% | 164 | 821,000,000 | 3,737,955 |
| 2017-10-20 | 0.00447 | 0.004475 | 0.00467 | 0.00435 | -1.65% | 270 | 1,224,000,000 | 5,490,585 |
| 2017-10-19 | 0.00459 | 0.00455 | 0.004595 | 0.00435 | +0.11% | 204 | 788,000,000 | 3,528,875 |
| 2017-10-18 | 0.00463 | 0.004545 | 0.004725 | 0.0045 | -1.84% | 279 | 1,033,000,000 | 4,704,870 |
| 2017-10-17 | 0.004775 | 0.00463 | 0.0048 | 0.00453 | -1.49% | 276 | 1,122,000,000 | 5,245,055 |
| 2017-10-16 | 0.004675 | 0.0047 | 0.004835 | 0.00451 | +1.08% | 339 | 1,530,000,000 | 7,199,760 |
| 2017-10-13 | 0.004835 | 0.00465 | 0.00485 | 0.0046 | -1.90% | 213 | 967,000,000 | 4,557,950 |
| 2017-10-12 | 0.004895 | 0.00474 | 0.0049 | 0.004735 | -3.07% | 238 | 969,000,000 | 4,638,400 |
| 2017-10-11 | 0.004715 | 0.00489 | 0.0051 | 0.004715 | -2.20% | 182 | 635,000,000 | 3,105,905 |
| 2017-10-10 | 0.00497 | 0.005 | 0.005 | 0.004725 | -0.20% | 289 | 1,585,000,000 | 7,805,565 |
| 2017-10-09 | 0.0051 | 0.00501 | 0.0052 | 0.00495 | -0.30% | 348 | 1,698,000,000 | 8,533,355 |
| 2017-10-06 | 0.00475 | 0.005025 | 0.005095 | 0.00475 | +4.47% | 653 | 2,834,000,000 | 14,155,085 |
| 2017-10-05 | 0.00469 | 0.00481 | 0.00488 | 0.00469 | +2.56% | 194 | 598,000,000 | 2,867,060 |
| 2017-10-04 | 0.004615 | 0.00469 | 0.00489 | 0.00456 | +1.96% | 391 | 1,122,000,000 | 5,350,615 |
| 2017-10-03 | 0.0044 | 0.0046 | 0.00477 | 0.0044 | +2.79% | 334 | 1,416,000,000 | 6,599,440 |
| 2017-10-02 | 0.004285 | 0.004475 | 0.004665 | 0.004285 | +4.80% | 408 | 1,689,000,000 | 7,607,470 |
| 2017-09-29 | 0.004285 | 0.00427 | 0.00435 | 0.00413 | +0.95% | 379 | 1,179,000,000 | 4,989,830 |
| 2017-09-28 | 0.0043 | 0.00423 | 0.00434 | 0.00421 | -1.28% | 313 | 1,074,000,000 | 4,577,380 |
| 2017-09-27 | 0.004495 | 0.004285 | 0.0045 | 0.004225 | -4.25% | 392 | 1,592,000,000 | 6,833,565 |
| 2017-09-26 | 0.00457 | 0.004475 | 0.004585 | 0.004345 | -3.66% | 383 | 1,895,000,000 | 8,397,525 |
| 2017-09-25 | 0.004635 | 0.004645 | 0.004795 | 0.004475 | +2.54% | 490 | 1,968,000,000 | 9,016,605 |
| 2017-09-22 | 0.0048 | 0.00453 | 0.00484 | 0.0045 | -4.43% | 409 | 2,426,000,000 | 11,183,130 |
| 2017-09-21 | 0.00411 | 0.00474 | 0.004895 | 0.00411 | +14.22% | 938 | 5,279,000,000 | 24,012,010 |
| 2017-09-20 | 0.00387 | 0.00415 | 0.00425 | 0.00386 | +7.37% | 643 | 3,314,000,000 | 13,387,470 |
| 2017-09-19 | 0.00407 | 0.003865 | 0.00436 | 0.00385 | -6.53% | 803 | 3,427,000,000 | 13,942,955 |
| 2017-09-18 | 0.0038 | 0.004135 | 0.004135 | 0.00373 | +11.31% | 501 | 3,119,000,000 | 12,402,265 |
| 2017-09-15 | 0.003685 | 0.003715 | 0.00387 | 0.0036 | +3.48% | 367 | 2,088,000,000 | 7,832,520 |
| 2017-09-14 | 0.0036 | 0.00359 | 0.003675 | 0.00352 | -0.42% | 256 | 1,035,000,000 | 3,736,755 |
| 2017-09-13 | 0.003395 | 0.003605 | 0.00374 | 0.003365 | +6.66% | 727 | 4,082,000,000 | 14,578,270 |
| 2017-09-12 | 0.00329 | 0.00338 | 0.00339 | 0.003075 | +5.63% | 372 | 3,212,000,000 | 10,596,735 |
| 2017-09-11 | 0.00323 | 0.0032 | 0.00334 | 0.00311 | 0.00% | 207 | 871,000,000 | 2,796,305 |
| 2017-09-08 | 0.003345 | 0.0032 | 0.00335 | 0.00301 | -5.88% | 705 | 18,797,000,000 | 58,525,965 |
| 2017-09-07 | 0.00335 | 0.0034 | 0.00354 | 0.00331 | -2.02% | 258 | 1,235,000,000 | 4,213,215 |
| 2017-09-06 | 0.0032 | 0.00347 | 0.003475 | 0.003135 | +8.44% | 232 | 11,807,000,000 | 39,577,265 |
| 2017-09-05 | 0.0033 | 0.0032 | 0.003385 | 0.003115 | -1.84% | 628 | 12,313,000,000 | 39,425,460 |
| 2017-09-04 | 0.00338 | 0.00326 | 0.003475 | 0.00319 | -4.12% | 440 | 3,790,000,000 | 12,357,930 |
| 2017-09-01 | 0.0035 | 0.0034 | 0.00358 | 0.00337 | -3.41% | 274 | 1,265,000,000 | 4,335,920 |
| 2017-08-31 | 0.003765 | 0.00352 | 0.003835 | 0.00338 | -4.99% | 596 | 3,628,000,000 | 12,684,730 |
| 2017-08-30 | 0.0037 | 0.003705 | 0.004195 | 0.00345 | +7.24% | 2246 | 30,084,000,000 | 114,171,505 |
| 2017-08-29 | 0.0025 | 0.003455 | 0.003605 | 0.00244 | +38.20% | 1191 | 29,301,000,000 | 93,314,245 |
| 2017-08-28 | 0.002435 | 0.0025 | 0.00255 | 0.002365 | +1.42% | 148 | 1,183,000,000 | 2,922,715 |
| 2017-08-25 | 0.00241 | 0.002465 | 0.00248 | 0.00236 | +0.61% | 122 | 887,000,000 | 2,147,100 |
| 2017-08-24 | 0.00245 | 0.00245 | 0.00247 | 0.00234 | -1.61% | 103 | 628,000,000 | 1,506,485 |
| 2017-08-23 | 0.00243 | 0.00249 | 0.0025 | 0.002325 | -0.40% | 103 | 832,000,000 | 2,007,920 |
| 2017-08-22 | 0.002465 | 0.0025 | 0.00257 | 0.00244 | +2.04% | 194 | 2,161,000,000 | 5,416,565 |
| 2017-08-21 | 0.0025 | 0.00245 | 0.00258 | 0.002415 | -0.81% | 173 | 1,753,000,000 | 4,366,605 |
| 2017-08-18 | 0.00256 | 0.00247 | 0.0026 | 0.002455 | -1.59% | 138 | 1,547,000,000 | 3,897,515 |
| 2017-08-17 | 0.00264 | 0.00251 | 0.00269 | 0.002505 | -3.83% | 181 | 1,141,000,000 | 2,998,540 |
| 2017-08-16 | 0.00251 | 0.00261 | 0.002685 | 0.00251 | +1.75% | 172 | 1,576,000,000 | 4,149,935 |
| 2017-08-15 | 0.002475 | 0.002565 | 0.00259 | 0.002435 | +5.99% | 173 | 1,303,000,000 | 3,252,255 |
| 2017-08-14 | 0.00241 | 0.00242 | 0.00256 | 0.00239 | +1.68% | 340 | 2,971,000,000 | 7,387,905 |
| 2017-08-11 | 0.00212 | 0.00238 | 0.002455 | 0.00211 | +10.70% | 311 | 3,164,000,000 | 7,440,915 |
| 2017-08-10 | 0.0022 | 0.00215 | 0.00221 | 0.00214 | -1.38% | 37 | 120,000,000 | 258,675 |
| 2017-08-09 | 0.0023 | 0.00218 | 0.0023 | 0.00212 | +0.46% | 69 | 192,000,000 | 428,150 |
| 2017-08-08 | 0.00214 | 0.00217 | 0.0022 | 0.00211 | -0.69% | 58 | 356,000,000 | 768,040 |
| 2017-08-07 | 0.00222 | 0.002185 | 0.00222 | 0.00217 | -0.68% | 26 | 523,000,000 | 1,148,900 |
| 2017-08-04 | 0.002245 | 0.0022 | 0.002285 | 0.002135 | -2.00% | 83 | 256,000,000 | 561,745 |
| 2017-08-03 | 0.0023 | 0.002245 | 0.0023 | 0.0022 | -2.39% | 57 | 477,000,000 | 1,061,165 |
| 2017-08-02 | 0.00227 | 0.0023 | 0.0023 | 0.00215 | +2.00% | 93 | 879,000,000 | 1,946,985 |
| 2017-08-01 | 0.00217 | 0.002255 | 0.00227 | 0.002145 | +3.44% | 58 | 132,000,000 | 288,125 |
| 2017-07-31 | 0.00212 | 0.00218 | 0.00224 | 0.00205 | +2.11% | 99 | 745,000,000 | 1,623,870 |
| 2017-07-28 | 0.00222 | 0.002135 | 0.00222 | 0.00201 | -0.70% | 120 | 747,000,000 | 1,545,575 |
| 2017-07-27 | 0.00232 | 0.00215 | 0.002435 | 0.00208 | -7.33% | 612 | 3,983,000,000 | 8,929,470 |
| 2017-07-26 | 0.001895 | 0.00232 | 0.002475 | 0.00176 | +22.43% | 659 | 6,913,000,000 | 15,487,325 |
| 2017-07-25 | 0.001865 | 0.001895 | 0.001895 | 0.001825 | +0.53% | 19 | 36,000,000 | 67,855 |
| 2017-07-24 | 0.00185 | 0.001885 | 0.00192 | 0.00185 | +0.27% | 23 | 58,000,000 | 109,420 |
| 2017-07-21 | 0.0018 | 0.00188 | 0.00188 | 0.0018 | +3.58% | 33 | 124,000,000 | 229,460 |
| 2017-07-20 | 0.001785 | 0.001815 | 0.00183 | 0.001775 | +0.83% | 16 | 217,000,000 | 392,070 |
| 2017-07-19 | 0.00182 | 0.0018 | 0.00182 | 0.001755 | 0.00% | 22 | 91,000,000 | 163,525 |
| 2017-07-18 | 0.001775 | 0.0018 | 0.0018 | 0.001775 | -0.28% | 5 | 6,000,000 | 10,755 |
| 2017-07-17 | 0.001785 | 0.001805 | 0.00182 | 0.001775 | +0.28% | 15 | 19,000,000 | 34,070 |
| 2017-07-14 | 0.00179 | 0.0018 | 0.0018 | 0.00175 | -1.64% | 34 | 195,000,000 | 343,340 |
| 2017-07-13 | 0.00183 | 0.00183 | 0.00189 | 0.00175 | -2.40% | 34 | 101,000,000 | 184,400 |
| 2017-07-12 | 0.00179 | 0.001875 | 0.001895 | 0.00179 | +5.93% | 80 | 224,000,000 | 416,350 |
| 2017-07-11 | 0.00178 | 0.00177 | 0.001795 | 0.00175 | +0.57% | 27 | 137,000,000 | 242,455 |
| 2017-07-10 | 0.001735 | 0.00176 | 0.001785 | 0.001725 | +0.57% | 33 | 76,000,000 | 133,825 |
| 2017-07-07 | 0.00175 | 0.00175 | 0.00179 | 0.001715 | +0.29% | 51 | 291,000,000 | 503,530 |
| 2017-07-06 | 0.001725 | 0.001745 | 0.00177 | 0.00172 | +1.45% | 21 | 42,000,000 | 73,470 |
| 2017-07-05 | 0.001705 | 0.00172 | 0.0018 | 0.001705 | +0.88% | 57 | 167,000,000 | 295,930 |
| 2017-07-04 | 0.001705 | 0.001705 | 0.00173 | 0.0017 | -0.87% | 15 | 121,000,000 | 206,915 |
| 2017-07-03 | 0.001675 | 0.00172 | 0.001725 | 0.001625 | +1.78% | 38 | 169,000,000 | 288,040 |
| 2017-06-30 | 0.00165 | 0.00169 | 0.001705 | 0.001645 | +1.50% | 34 | 260,000,000 | 435,175 |
| 2017-06-29 | 0.001625 | 0.001665 | 0.00168 | 0.001625 | +0.91% | 39 | 1,300,000,000 | 2,164,580 |
| 2017-06-28 | 0.001625 | 0.00165 | 0.001655 | 0.001605 | +1.54% | 34 | 122,000,000 | 200,245 |
| 2017-06-27 | 0.00158 | 0.001625 | 0.001665 | 0.00158 | +1.56% | 33 | 187,000,000 | 304,615 |
| 2017-06-26 | 0.001665 | 0.0016 | 0.001665 | 0.00159 | -1.84% | 18 | 84,000,000 | 135,900 |
| 2017-06-23 | 0.001655 | 0.00163 | 0.001655 | 0.00159 | +1.24% | 25 | 37,000,000 | 59,840 |
| 2017-06-22 | 0.001605 | 0.00161 | 0.001645 | 0.001605 | -1.83% | 20 | 21,000,000 | 34,255 |
| 2017-06-21 | 0.001565 | 0.00164 | 0.00164 | 0.00155 | +5.47% | 83 | 342,000,000 | 548,845 |
| 2017-06-20 | 0.00155 | 0.001555 | 0.001585 | 0.00152 | -0.32% | 62 | 230,000,000 | 356,175 |
| 2017-06-19 | 0.001535 | 0.00156 | 0.00156 | 0.001525 | +2.30% | 14 | 28,000,000 | 43,140 |
| 2017-06-16 | 0.0016 | 0.001525 | 0.001645 | 0.00145 | -3.48% | 277 | 2,583,000,000 | 3,902,605 |
| 2017-06-15 | 0.001645 | 0.00158 | 0.001655 | 0.00155 | -4.24% | 119 | 527,000,000 | 832,365 |
| 2017-06-14 | 0.001735 | 0.00165 | 0.001735 | 0.00165 | -4.62% | 61 | 397,000,000 | 664,265 |
| 2017-06-13 | 0.001705 | 0.00173 | 0.0018 | 0.001695 | +2.06% | 92 | 403,000,000 | 709,590 |
| 2017-06-09 | 0.00158 | 0.001695 | 0.001715 | 0.00158 | +9.35% | 202 | 1,041,000,000 | 1,701,585 |
| 2017-06-08 | 0.001565 | 0.00155 | 0.001575 | 0.00152 | -1.90% | 20 | 55,000,000 | 85,405 |
| 2017-06-07 | 0.00157 | 0.00158 | 0.001585 | 0.00157 | +2.27% | 13 | 38,000,000 | 60,040 |
| 2017-06-06 | 0.00159 | 0.001545 | 0.00159 | 0.001545 | -2.22% | 21 | 45,000,000 | 70,685 |
| 2017-06-05 | 0.00155 | 0.00158 | 0.00158 | 0.00155 | +2.27% | 22 | 161,000,000 | 251,760 |
| 2017-06-02 | 0.001515 | 0.001545 | 0.001545 | 0.0015 | +0.65% | 32 | 102,000,000 | 154,930 |
| 2017-06-01 | 0.00154 | 0.001535 | 0.00154 | 0.0015 | +0.99% | 32 | 65,000,000 | 98,700 |
| 2017-05-31 | 0.00161 | 0.00152 | 0.00162 | 0.001495 | -6.17% | 181 | 2,556,000,000 | 3,868,230 |
| 2017-05-30 | 0.001605 | 0.00162 | 0.00163 | 0.0016 | 0.00% | 19 | 157,000,000 | 252,640 |
| 2017-05-29 | 0.00161 | 0.00162 | 0.00162 | 0.001605 | +0.31% | 20 | 46,000,000 | 74,025 |
| 2017-05-26 | 0.00161 | 0.001615 | 0.00164 | 0.0014 | -0.31% | 166 | 565,000,000 | 874,225 |
| 2017-05-25 | 0.00165 | 0.00162 | 0.00165 | 0.001615 | -1.52% | 17 | 23,000,000 | 37,540 |
| 2017-05-24 | 0.001655 | 0.001645 | 0.001665 | 0.001625 | +0.30% | 23 | 37,000,000 | 61,200 |
| 2017-05-23 | 0.001605 | 0.00164 | 0.00166 | 0.0016 | +1.23% | 25 | 40,000,000 | 65,425 |
| 2017-05-22 | 0.0016 | 0.00162 | 0.001655 | 0.0016 | -1.82% | 28 | 154,000,000 | 252,155 |
| 2017-05-19 | 0.00165 | 0.00165 | 0.00165 | 0.0016 | 0.00% | 56 | 241,000,000 | 390,645 |
| 2017-05-18 | 0.001665 | 0.00165 | 0.001665 | 0.0016 | -2.08% | 49 | 166,000,000 | 269,230 |
| 2017-05-17 | 0.00165 | 0.001685 | 0.001685 | 0.00161 | +0.90% | 37 | 308,000,000 | 514,515 |
| 2017-05-16 | 0.001685 | 0.00167 | 0.001685 | 0.00163 | -0.89% | 30 | 45,000,000 | 74,050 |
| 2017-05-15 | 0.00169 | 0.001685 | 0.00169 | 0.00167 | -0.88% | 12 | 40,000,000 | 67,510 |
| 2017-05-12 | 0.00169 | 0.0017 | 0.0017 | 0.00156 | -0.29% | 80 | 831,000,000 | 1,389,365 |
| 2017-05-11 | 0.0017 | 0.001705 | 0.001705 | 0.00168 | -1.45% | 28 | 199,000,000 | 336,080 |
| 2017-05-10 | 0.001685 | 0.00173 | 0.00173 | 0.001685 | +0.29% | 14 | 107,000,000 | 181,665 |
| 2017-05-05 | 0.00173 | 0.001725 | 0.00174 | 0.00168 | -1.99% | 35 | 202,000,000 | 345,465 |
| 2017-05-04 | 0.0018 | 0.00176 | 0.001815 | 0.001735 | -2.22% | 36 | 234,000,000 | 410,915 |
| 2017-05-03 | 0.001845 | 0.0018 | 0.001875 | 0.001785 | -2.44% | 32 | 388,000,000 | 718,680 |
| 2017-05-02 | 0.001835 | 0.001845 | 0.00185 | 0.00175 | -0.27% | 72 | 384,000,000 | 684,330 |
| 2017-04-28 | 0.00175 | 0.00185 | 0.00192 | 0.00168 | +5.11% | 159 | 1,030,000,000 | 1,851,115 |
| 2017-04-27 | 0.001855 | 0.00176 | 0.001855 | 0.001715 | -5.88% | 86 | 225,000,000 | 395,570 |
| 2017-04-26 | 0.001715 | 0.00187 | 0.0019 | 0.001715 | +9.04% | 167 | 476,000,000 | 868,820 |
| 2017-04-25 | 0.0016 | 0.001715 | 0.00173 | 0.0016 | +7.19% | 97 | 444,000,000 | 747,500 |
| 2017-04-24 | 0.001595 | 0.0016 | 0.00165 | 0.00158 | +0.95% | 63 | 507,000,000 | 828,920 |
| 2017-04-21 | 0.001595 | 0.001585 | 0.0016 | 0.00155 | +0.32% | 42 | 126,000,000 | 198,445 |
| 2017-04-20 | 0.00166 | 0.00158 | 0.00166 | 0.001495 | -5.67% | 228 | 1,164,000,000 | 1,804,880 |
| 2017-04-19 | 0.00165 | 0.001675 | 0.00168 | 0.001645 | -0.59% | 12 | 18,000,000 | 29,865 |
| 2017-04-18 | 0.00169 | 0.001685 | 0.001785 | 0.00165 | -2.03% | 74 | 243,000,000 | 414,855 |
| 2017-04-17 | 0.001665 | 0.00172 | 0.001725 | 0.001635 | +2.38% | 34 | 69,000,000 | 117,150 |
| 2017-04-14 | 0.001685 | 0.00168 | 0.00172 | 0.001665 | -0.59% | 46 | 170,000,000 | 288,475 |
| 2017-04-13 | 0.001705 | 0.00169 | 0.00173 | 0.001615 | -0.59% | 96 | 274,000,000 | 456,250 |
| 2017-04-12 | 0.001715 | 0.0017 | 0.00179 | 0.0017 | -2.30% | 60 | 388,000,000 | 671,535 |
| 2017-04-11 | 0.00175 | 0.00174 | 0.001775 | 0.00172 | -1.42% | 39 | 187,000,000 | 327,285 |
| 2017-04-10 | 0.00181 | 0.001765 | 0.00182 | 0.00172 | -3.55% | 123 | 5,330,000,000 | 9,433,520 |
| 2017-04-07 | 0.00184 | 0.00183 | 0.001855 | 0.001815 | -3.17% | 29 | 113,000,000 | 207,195 |
| 2017-04-06 | 0.001905 | 0.00189 | 0.001905 | 0.00185 | -1.56% | 29 | 99,000,000 | 184,875 |
| 2017-04-05 | 0.001885 | 0.00192 | 0.00196 | 0.001885 | +1.86% | 41 | 142,000,000 | 272,080 |
| 2017-04-04 | 0.00185 | 0.001885 | 0.001885 | 0.00185 | +0.53% | 5 | 17,000,000 | 31,735 |
| 2017-04-03 | 0.00185 | 0.001875 | 0.0019 | 0.00185 | +0.27% | 24 | 56,000,000 | 104,805 |
| 2017-03-31 | 0.001905 | 0.00187 | 0.00198 | 0.00181 | -2.60% | 84 | 294,000,000 | 555,880 |
| 2017-03-30 | 0.001875 | 0.00192 | 0.00192 | 0.001815 | +1.32% | 112 | 1,340,000,000 | 2,536,995 |
| 2017-03-29 | 0.001915 | 0.001895 | 0.001945 | 0.001635 | -2.57% | 178 | 585,000,000 | 1,069,215 |
| 2017-03-28 | 0.00199 | 0.001945 | 0.00207 | 0.001925 | -0.77% | 90 | 231,000,000 | 461,005 |
| 2017-03-27 | 0.001965 | 0.00196 | 0.001965 | 0.00192 | -2.00% | 26 | 59,000,000 | 115,030 |
| 2017-03-24 | 0.00201 | 0.002 | 0.00201 | 0.002 | -0.99% | 14 | 467,000,000 | 934,045 |
| 2017-03-23 | 0.0021 | 0.00202 | 0.00212 | 0.00201 | -3.35% | 49 | 222,000,000 | 458,720 |
| 2017-03-22 | 0.00207 | 0.00209 | 0.0021 | 0.00207 | -0.48% | 18 | 57,000,000 | 118,860 |
| 2017-03-21 | 0.002075 | 0.0021 | 0.00215 | 0.002075 | +1.69% | 40 | 122,000,000 | 257,880 |
| 2017-03-20 | 0.002025 | 0.002065 | 0.00208 | 0.002005 | -0.24% | 38 | 266,000,000 | 542,155 |
| 2017-03-17 | 0.00204 | 0.00207 | 0.00207 | 0.002 | +1.47% | 45 | 92,000,000 | 187,815 |
| 2017-03-16 | 0.002045 | 0.00204 | 0.00205 | 0.00198 | +2.77% | 27 | 41,000,000 | 82,840 |
| 2017-03-15 | 0.00197 | 0.001985 | 0.001995 | 0.001955 | -0.25% | 18 | 45,000,000 | 88,940 |
| 2017-03-14 | 0.001965 | 0.00199 | 0.002 | 0.00193 | +0.51% | 42 | 93,000,000 | 183,835 |
| 2017-03-13 | 0.001935 | 0.00198 | 0.002 | 0.001905 | +1.28% | 40 | 154,000,000 | 300,870 |
| 2017-03-10 | 0.001745 | 0.001955 | 0.00211 | 0.00174 | +9.52% | 189 | 1,219,000,000 | 2,389,470 |
| 2017-03-09 | 0.001925 | 0.001785 | 0.00193 | 0.001605 | -10.75% | 287 | 2,025,000,000 | 3,626,720 |
| 2017-03-07 | 0.00197 | 0.002 | 0.002005 | 0.00191 | -2.20% | 59 | 944,000,000 | 1,883,025 |
| 2017-03-06 | 0.002045 | 0.002045 | 0.002045 | 0.00201 | +0.49% | 13 | 192,000,000 | 388,820 |
| 2017-03-03 | 0.002 | 0.002035 | 0.002035 | 0.00195 | +1.75% | 33 | 442,000,000 | 875,240 |
| 2017-03-02 | 0.00205 | 0.002 | 0.002085 | 0.002 | -2.44% | 51 | 850,000,000 | 1,712,015 |
| 2017-03-01 | 0.00202 | 0.00205 | 0.00208 | 0.00197 | +2.76% | 47 | 294,000,000 | 599,440 |
| 2017-02-28 | 0.001965 | 0.001995 | 0.002 | 0.00187 | -0.50% | 101 | 2,010,000,000 | 3,994,790 |
| 2017-02-27 | 0.002115 | 0.002005 | 0.002155 | 0.002 | -2.20% | 168 | 2,510,000,000 | 5,110,970 |
| 2017-02-24 | 0.002065 | 0.00205 | 0.002175 | 0.00201 | -3.98% | 120 | 506,000,000 | 1,036,125 |
| 2017-02-22 | 0.002285 | 0.002135 | 0.002285 | 0.00201 | -6.15% | 146 | 615,000,000 | 1,324,605 |
| 2017-02-21 | 0.002285 | 0.002275 | 0.00232 | 0.00225 | -0.22% | 50 | 128,000,000 | 292,595 |
| 2017-02-20 | 0.002275 | 0.00228 | 0.00229 | 0.002275 | -0.44% | 52 | 1,026,000,000 | 2,335,145 |
| 2017-02-17 | 0.002335 | 0.00229 | 0.00238 | 0.00225 | -1.72% | 201 | 1,759,000,000 | 4,031,830 |
| 2017-02-16 | 0.002205 | 0.00233 | 0.00239 | 0.002205 | +5.43% | 229 | 1,515,000,000 | 3,490,325 |
| 2017-02-15 | 0.002205 | 0.00221 | 0.00223 | 0.002185 | -0.23% | 54 | 274,000,000 | 604,990 |
| 2017-02-14 | 0.002205 | 0.002215 | 0.002325 | 0.0022 | +0.23% | 191 | 1,370,000,000 | 3,039,025 |
| 2017-02-13 | 0.002245 | 0.00221 | 0.002255 | 0.0022 | -1.34% | 168 | 3,792,000,000 | 8,372,570 |
| 2017-02-10 | 0.002215 | 0.00224 | 0.002255 | 0.002185 | +1.13% | 67 | 456,000,000 | 1,007,915 |
| 2017-02-09 | 0.00224 | 0.002215 | 0.00224 | 0.00146 | -1.56% | 170 | 964,000,000 | 2,055,280 |
| 2017-02-08 | 0.00225 | 0.00225 | 0.002265 | 0.00224 | -0.44% | 31 | 1,068,000,000 | 2,401,425 |
| 2017-02-07 | 0.002255 | 0.00226 | 0.00228 | 0.002245 | -0.22% | 37 | 340,000,000 | 765,495 |
| 2017-02-06 | 0.002285 | 0.002265 | 0.00229 | 0.00225 | -0.66% | 52 | 365,000,000 | 825,395 |
| 2017-02-03 | 0.002245 | 0.00228 | 0.002285 | 0.002245 | +0.88% | 44 | 199,000,000 | 450,480 |
| 2017-02-02 | 0.00234 | 0.00226 | 0.002385 | 0.002205 | -2.59% | 273 | 4,299,000,000 | 9,854,725 |
| 2017-02-01 | 0.00227 | 0.00232 | 0.0024 | 0.00226 | +2.43% | 231 | 6,343,000,000 | 14,697,565 |
| 2017-01-31 | 0.00229 | 0.002265 | 0.00232 | 0.002255 | -2.37% | 170 | 4,927,000,000 | 11,177,420 |
| 2017-01-30 | 0.00233 | 0.00232 | 0.00236 | 0.002275 | -1.69% | 180 | 2,186,000,000 | 5,039,585 |
| 2017-01-27 | 0.002265 | 0.00236 | 0.002375 | 0.002265 | +3.51% | 177 | 1,407,000,000 | 3,248,790 |
| 2017-01-26 | 0.00229 | 0.00228 | 0.00229 | 0.002265 | -0.22% | 40 | 1,238,000,000 | 2,811,405 |
| 2017-01-25 | 0.00228 | 0.002285 | 0.002285 | 0.00223 | +0.88% | 60 | 1,018,000,000 | 2,302,185 |
| 2017-01-24 | 0.00233 | 0.002265 | 0.00233 | 0.00226 | -3.00% | 256 | 7,153,000,000 | 16,280,875 |
| 2017-01-23 | 0.002305 | 0.002335 | 0.00238 | 0.00227 | +1.52% | 136 | 4,878,000,000 | 11,287,455 |
| 2017-01-20 | 0.002355 | 0.0023 | 0.00242 | 0.002285 | -1.92% | 194 | 4,834,000,000 | 11,239,150 |
| 2017-01-19 | 0.0025 | 0.002345 | 0.0025 | 0.00232 | -3.70% | 461 | 6,918,000,000 | 16,260,660 |
| 2017-01-18 | 0.0024 | 0.002435 | 0.002435 | 0.00235 | +1.25% | 110 | 1,420,000,000 | 3,434,550 |
| 2017-01-17 | 0.00241 | 0.002405 | 0.00247 | 0.00233 | -0.41% | 118 | 1,172,000,000 | 2,782,300 |
| 2017-01-16 | 0.00238 | 0.002415 | 0.002435 | 0.00233 | +1.47% | 85 | 481,000,000 | 1,151,975 |
| 2017-01-13 | 0.00238 | 0.00238 | 0.00247 | 0.00229 | +0.21% | 143 | 1,240,000,000 | 2,882,985 |
| 2017-01-12 | 0.002355 | 0.002375 | 0.002455 | 0.002305 | 0.00% | 182 | 3,433,000,000 | 8,143,805 |
| 2017-01-11 | 0.002435 | 0.002375 | 0.002525 | 0.002375 | -1.04% | 187 | 3,629,000,000 | 8,767,365 |
| 2017-01-10 | 0.002215 | 0.0024 | 0.00244 | 0.002215 | +9.34% | 264 | 1,779,000,000 | 4,194,070 |
| 2017-01-09 | 0.002195 | 0.002195 | 0.002215 | 0.00216 | 0.00% | 33 | 189,000,000 | 415,435 |
| 2017-01-06 | 0.002245 | 0.002195 | 0.002245 | 0.002175 | -1.57% | 16 | 122,000,000 | 267,315 |
| 2017-01-05 | 0.002185 | 0.00223 | 0.00223 | 0.00212 | +3.96% | 119 | 748,000,000 | 1,651,805 |
| 2017-01-04 | 0.00218 | 0.002145 | 0.00218 | 0.002105 | -0.23% | 64 | 365,000,000 | 784,300 |
| 2017-01-03 | 0.00218 | 0.00215 | 0.002185 | 0.0021 | 0.00% | 43 | 138,000,000 | 294,020 |