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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.002305 | 0.00235 | 0.00235 | 0.00226 | +2.40% | 24 | 75,000,000 | 173,330 |
| 2018-12-28 | 0.002275 | 0.002295 | 0.002315 | 0.002265 | +1.32% | 32 | 78,000,000 | 178,880 |
| 2018-12-27 | 0.00229 | 0.002265 | 0.00232 | 0.00225 | 0.00% | 48 | 482,000,000 | 1,108,075 |
| 2018-12-26 | 0.002345 | 0.002265 | 0.00235 | 0.002265 | -1.52% | 35 | 86,000,000 | 197,540 |
| 2018-12-25 | 0.002345 | 0.0023 | 0.002345 | 0.002245 | -0.65% | 78 | 912,000,000 | 2,093,900 |
| 2018-12-24 | 0.0023 | 0.002315 | 0.00235 | 0.002275 | +0.22% | 100 | 919,000,000 | 2,122,760 |
| 2018-12-21 | 0.002275 | 0.00231 | 0.002315 | 0.002235 | 0.00% | 90 | 418,000,000 | 956,580 |
| 2018-12-20 | 0.002255 | 0.00231 | 0.002335 | 0.00223 | +0.43% | 52 | 284,000,000 | 653,635 |
| 2018-12-19 | 0.00231 | 0.0023 | 0.002315 | 0.00219 | 0.00% | 176 | 740,000,000 | 1,661,480 |
| 2018-12-18 | 0.0023 | 0.0023 | 0.0023 | 0.00221 | 0.00% | 50 | 174,000,000 | 395,835 |
| 2018-12-17 | 0.00222 | 0.0023 | 0.0023 | 0.00221 | +3.14% | 71 | 252,000,000 | 570,605 |
| 2018-12-14 | 0.00229 | 0.00223 | 0.00231 | 0.00222 | -2.62% | 63 | 337,000,000 | 763,770 |
| 2018-12-13 | 0.00229 | 0.00229 | 0.002355 | 0.002235 | -1.93% | 104 | 289,000,000 | 663,605 |
| 2018-12-12 | 0.00233 | 0.002335 | 0.002365 | 0.00225 | -1.27% | 161 | 335,000,000 | 766,020 |
| 2018-12-11 | 0.002295 | 0.002365 | 0.002435 | 0.00227 | +7.26% | 521 | 1,513,000,000 | 3,560,625 |
| 2018-12-10 | 0.002155 | 0.002205 | 0.00224 | 0.002085 | +1.85% | 75 | 439,000,000 | 952,285 |
| 2018-12-07 | 0.002095 | 0.002165 | 0.002165 | 0.002085 | +1.88% | 40 | 135,000,000 | 289,545 |
| 2018-12-06 | 0.00211 | 0.002125 | 0.002125 | 0.00209 | +0.24% | 32 | 102,000,000 | 214,470 |
| 2018-12-05 | 0.00209 | 0.00212 | 0.00217 | 0.00209 | +0.47% | 54 | 400,000,000 | 859,460 |
| 2018-12-04 | 0.00209 | 0.00211 | 0.00211 | 0.00209 | +0.48% | 16 | 161,000,000 | 338,735 |
| 2018-12-03 | 0.0021 | 0.0021 | 0.00211 | 0.00205 | +0.72% | 43 | 279,000,000 | 582,915 |
| 2018-11-30 | 0.002095 | 0.002085 | 0.00216 | 0.002055 | -0.71% | 73 | 243,000,000 | 513,585 |
| 2018-11-29 | 0.002065 | 0.0021 | 0.002115 | 0.002035 | +2.69% | 65 | 159,000,000 | 331,740 |
| 2018-11-28 | 0.002025 | 0.002045 | 0.00206 | 0.002015 | +0.25% | 60 | 183,000,000 | 373,610 |
| 2018-11-27 | 0.00205 | 0.00204 | 0.002085 | 0.00201 | -0.49% | 84 | 435,000,000 | 880,795 |
| 2018-11-26 | 0.00208 | 0.00205 | 0.0021 | 0.002005 | -0.97% | 78 | 248,000,000 | 508,730 |
| 2018-11-23 | 0.00207 | 0.00207 | 0.002075 | 0.00205 | -0.72% | 27 | 80,000,000 | 164,910 |
| 2018-11-22 | 0.002085 | 0.002085 | 0.00209 | 0.002075 | 0.00% | 16 | 31,000,000 | 64,495 |
| 2018-11-21 | 0.002125 | 0.002085 | 0.002125 | 0.002055 | -1.42% | 57 | 188,000,000 | 391,510 |
| 2018-11-20 | 0.00213 | 0.002115 | 0.00216 | 0.0021 | -0.94% | 24 | 57,000,000 | 121,055 |
| 2018-11-19 | 0.00218 | 0.002135 | 0.002185 | 0.00212 | -2.29% | 28 | 42,000,000 | 90,805 |
| 2018-11-16 | 0.00218 | 0.002185 | 0.00219 | 0.002135 | +0.46% | 32 | 83,000,000 | 180,910 |
| 2018-11-15 | 0.00211 | 0.002175 | 0.002175 | 0.00211 | +3.33% | 106 | 323,000,000 | 698,150 |
| 2018-11-14 | 0.00203 | 0.002105 | 0.002105 | 0.002025 | +1.94% | 55 | 164,000,000 | 339,030 |
| 2018-11-13 | 0.002005 | 0.002065 | 0.002085 | 0.002005 | +0.24% | 21 | 193,000,000 | 398,840 |
| 2018-11-12 | 0.00204 | 0.00206 | 0.002095 | 0.00204 | -1.90% | 59 | 333,000,000 | 684,270 |
| 2018-11-09 | 0.00212 | 0.0021 | 0.00212 | 0.002075 | -1.41% | 45 | 187,000,000 | 389,845 |
| 2018-11-08 | 0.002155 | 0.00213 | 0.002195 | 0.00212 | -0.93% | 34 | 109,000,000 | 235,890 |
| 2018-11-07 | 0.002035 | 0.00215 | 0.002165 | 0.00203 | +5.65% | 154 | 493,000,000 | 1,051,160 |
| 2018-11-06 | 0.00204 | 0.002035 | 0.00207 | 0.002015 | +0.74% | 89 | 216,000,000 | 442,060 |
| 2018-11-02 | 0.00201 | 0.00202 | 0.00202 | 0.00199 | +1.00% | 95 | 278,000,000 | 558,430 |
| 2018-11-01 | 0.00202 | 0.002 | 0.00202 | 0.002 | -0.25% | 44 | 156,000,000 | 314,090 |
| 2018-10-31 | 0.002 | 0.002005 | 0.00203 | 0.002 | +0.50% | 77 | 322,000,000 | 648,320 |
| 2018-10-30 | 0.00199 | 0.001995 | 0.002005 | 0.001985 | -0.50% | 95 | 336,000,000 | 670,660 |
| 2018-10-29 | 0.00202 | 0.002005 | 0.002035 | 0.001995 | -0.50% | 151 | 716,000,000 | 1,434,100 |
| 2018-10-26 | 0.00204 | 0.002015 | 0.00204 | 0.00201 | -1.71% | 55 | 167,000,000 | 337,420 |
| 2018-10-25 | 0.002045 | 0.00205 | 0.002065 | 0.002025 | -0.73% | 67 | 196,000,000 | 399,155 |
| 2018-10-24 | 0.002045 | 0.002065 | 0.002085 | 0.00204 | 0.00% | 46 | 148,000,000 | 306,015 |
| 2018-10-23 | 0.00204 | 0.002065 | 0.002065 | 0.002025 | -0.24% | 54 | 96,000,000 | 195,980 |
| 2018-10-22 | 0.002165 | 0.00207 | 0.002165 | 0.00201 | -3.27% | 139 | 403,000,000 | 833,775 |
| 2018-10-19 | 0.00213 | 0.00214 | 0.00216 | 0.0021 | +0.23% | 31 | 133,000,000 | 282,865 |
| 2018-10-18 | 0.002175 | 0.002135 | 0.00218 | 0.002105 | -1.61% | 48 | 103,000,000 | 219,795 |
| 2018-10-17 | 0.0022 | 0.00217 | 0.0022 | 0.002135 | -0.69% | 41 | 66,000,000 | 142,720 |
| 2018-10-16 | 0.00216 | 0.002185 | 0.002185 | 0.002125 | +1.63% | 46 | 63,000,000 | 135,565 |
| 2018-10-15 | 0.002125 | 0.00215 | 0.002165 | 0.00212 | +1.90% | 81 | 104,000,000 | 223,490 |
| 2018-10-12 | 0.002075 | 0.00211 | 0.002125 | 0.002075 | +0.48% | 60 | 124,000,000 | 261,600 |
| 2018-10-11 | 0.00207 | 0.0021 | 0.002105 | 0.002055 | -1.18% | 109 | 546,000,000 | 1,136,205 |
| 2018-10-10 | 0.00214 | 0.002125 | 0.002155 | 0.002075 | -1.16% | 74 | 262,000,000 | 555,120 |
| 2018-10-09 | 0.00217 | 0.00215 | 0.002175 | 0.002145 | -0.23% | 34 | 218,000,000 | 468,840 |
| 2018-10-08 | 0.00216 | 0.002155 | 0.0022 | 0.002145 | -0.69% | 54 | 159,000,000 | 344,390 |
| 2018-10-05 | 0.00219 | 0.00217 | 0.00219 | 0.002115 | -0.46% | 127 | 425,000,000 | 911,710 |
| 2018-10-04 | 0.00223 | 0.00218 | 0.00225 | 0.00216 | -1.36% | 121 | 304,000,000 | 674,705 |
| 2018-10-03 | 0.00216 | 0.00221 | 0.00223 | 0.002145 | +2.08% | 111 | 530,000,000 | 1,155,150 |
| 2018-10-02 | 0.002185 | 0.002165 | 0.002215 | 0.002125 | -1.59% | 118 | 643,000,000 | 1,388,310 |
| 2018-10-01 | 0.0022 | 0.0022 | 0.002265 | 0.00217 | 0.00% | 104 | 322,000,000 | 716,825 |
| 2018-09-28 | 0.00217 | 0.0022 | 0.0022 | 0.002155 | +0.23% | 64 | 216,000,000 | 470,885 |
| 2018-09-27 | 0.00222 | 0.002195 | 0.00222 | 0.00214 | +1.39% | 59 | 92,000,000 | 200,550 |
| 2018-09-26 | 0.00222 | 0.002165 | 0.002225 | 0.00213 | -2.70% | 110 | 366,000,000 | 798,210 |
| 2018-09-25 | 0.00224 | 0.002225 | 0.002245 | 0.002205 | -0.89% | 93 | 267,000,000 | 591,880 |
| 2018-09-24 | 0.002265 | 0.002245 | 0.002305 | 0.00223 | -0.88% | 97 | 345,000,000 | 777,435 |
| 2018-09-21 | 0.00227 | 0.002265 | 0.002295 | 0.00226 | +0.89% | 103 | 138,000,000 | 314,275 |
| 2018-09-20 | 0.00228 | 0.002245 | 0.002285 | 0.002245 | -1.10% | 104 | 176,000,000 | 398,575 |
| 2018-09-19 | 0.002235 | 0.00227 | 0.002295 | 0.002225 | +0.22% | 46 | 111,000,000 | 252,555 |
| 2018-09-18 | 0.002265 | 0.002265 | 0.00227 | 0.002245 | +0.89% | 35 | 76,000,000 | 171,730 |
| 2018-09-17 | 0.00228 | 0.002245 | 0.002295 | 0.00223 | -0.88% | 39 | 88,000,000 | 198,400 |
| 2018-09-14 | 0.002205 | 0.002265 | 0.002275 | 0.00219 | +1.80% | 61 | 107,000,000 | 239,565 |
| 2018-09-13 | 0.00221 | 0.002225 | 0.00229 | 0.0022 | -1.11% | 89 | 192,000,000 | 428,550 |
| 2018-09-12 | 0.00221 | 0.00225 | 0.00225 | 0.00217 | +2.27% | 100 | 449,000,000 | 982,870 |
| 2018-09-11 | 0.002225 | 0.0022 | 0.002225 | 0.002175 | -0.68% | 47 | 63,000,000 | 138,545 |
| 2018-09-10 | 0.0022 | 0.002215 | 0.00223 | 0.00218 | -1.56% | 109 | 1,036,000,000 | 2,265,120 |
| 2018-09-07 | 0.00226 | 0.00225 | 0.00226 | 0.002205 | -0.22% | 51 | 180,000,000 | 403,465 |
| 2018-09-06 | 0.00231 | 0.002255 | 0.00231 | 0.00223 | -0.44% | 61 | 419,000,000 | 958,120 |
| 2018-09-05 | 0.00229 | 0.002265 | 0.00229 | 0.002235 | +1.12% | 35 | 91,000,000 | 206,620 |
| 2018-09-04 | 0.00222 | 0.00224 | 0.00234 | 0.00221 | -0.67% | 70 | 322,000,000 | 737,400 |
| 2018-09-03 | 0.00222 | 0.002255 | 0.002345 | 0.00221 | +0.45% | 38 | 65,000,000 | 147,115 |
| 2018-08-31 | 0.00226 | 0.002245 | 0.002275 | 0.002205 | -0.44% | 70 | 297,000,000 | 662,155 |
| 2018-08-30 | 0.00224 | 0.002255 | 0.002345 | 0.002225 | 0.00% | 109 | 373,000,000 | 852,825 |
| 2018-08-29 | 0.00224 | 0.002255 | 0.00233 | 0.00223 | +1.12% | 88 | 199,000,000 | 450,065 |
| 2018-08-28 | 0.00222 | 0.00223 | 0.002245 | 0.002205 | +1.36% | 42 | 147,000,000 | 326,195 |
| 2018-08-27 | 0.00222 | 0.0022 | 0.00228 | 0.00218 | -1.35% | 119 | 517,000,000 | 1,144,715 |
| 2018-08-24 | 0.00225 | 0.00223 | 0.00225 | 0.0022 | -2.62% | 40 | 80,000,000 | 177,440 |
| 2018-08-23 | 0.002345 | 0.00229 | 0.002345 | 0.00227 | -2.55% | 33 | 160,000,000 | 368,230 |
| 2018-08-22 | 0.002365 | 0.00235 | 0.002445 | 0.00231 | +2.17% | 100 | 317,000,000 | 749,110 |
| 2018-08-21 | 0.00227 | 0.0023 | 0.00242 | 0.00227 | +2.45% | 70 | 337,000,000 | 797,080 |
| 2018-08-20 | 0.00216 | 0.002245 | 0.0023 | 0.0021 | +4.91% | 129 | 370,000,000 | 816,995 |
| 2018-08-17 | 0.002145 | 0.00214 | 0.002155 | 0.002115 | -0.70% | 79 | 310,000,000 | 659,265 |
| 2018-08-16 | 0.00211 | 0.002155 | 0.002155 | 0.002105 | +2.13% | 45 | 112,000,000 | 239,225 |
| 2018-08-15 | 0.00212 | 0.00211 | 0.00215 | 0.00211 | -2.31% | 82 | 250,000,000 | 531,265 |
| 2018-08-14 | 0.0022 | 0.00216 | 0.002225 | 0.002105 | -1.82% | 188 | 926,000,000 | 2,004,210 |
| 2018-08-13 | 0.00222 | 0.0022 | 0.002245 | 0.00217 | 0.00% | 149 | 597,000,000 | 1,317,755 |
| 2018-08-10 | 0.00225 | 0.0022 | 0.002275 | 0.0022 | -3.08% | 101 | 425,000,000 | 946,690 |
| 2018-08-09 | 0.002315 | 0.00227 | 0.002315 | 0.002155 | -1.52% | 128 | 473,000,000 | 1,051,235 |
| 2018-08-08 | 0.00235 | 0.002305 | 0.002355 | 0.002305 | -3.15% | 28 | 48,000,000 | 111,865 |
| 2018-08-07 | 0.00242 | 0.00238 | 0.00242 | 0.002335 | -0.83% | 41 | 119,000,000 | 282,220 |
| 2018-08-06 | 0.00238 | 0.0024 | 0.00243 | 0.002325 | +0.42% | 34 | 52,000,000 | 124,545 |
| 2018-08-03 | 0.00239 | 0.00239 | 0.0024 | 0.0023 | +1.70% | 62 | 189,000,000 | 447,740 |
| 2018-08-02 | 0.0024 | 0.00235 | 0.0024 | 0.00235 | -2.08% | 31 | 423,000,000 | 1,007,215 |
| 2018-08-01 | 0.002395 | 0.0024 | 0.002405 | 0.00237 | +0.21% | 43 | 232,000,000 | 552,600 |
| 2018-07-31 | 0.00245 | 0.002395 | 0.00245 | 0.00236 | -1.84% | 67 | 240,000,000 | 579,550 |
| 2018-07-30 | 0.00241 | 0.00244 | 0.00244 | 0.0023 | +0.83% | 96 | 243,000,000 | 575,755 |
| 2018-07-27 | 0.00247 | 0.00242 | 0.002525 | 0.0024 | -0.41% | 113 | 379,000,000 | 931,645 |
| 2018-07-26 | 0.00242 | 0.00243 | 0.00245 | 0.0024 | +0.41% | 33 | 105,000,000 | 255,200 |
| 2018-07-25 | 0.00242 | 0.00242 | 0.002455 | 0.00238 | -2.42% | 85 | 247,000,000 | 596,525 |
| 2018-07-24 | 0.002445 | 0.00248 | 0.00248 | 0.00242 | 0.00% | 42 | 179,000,000 | 442,000 |
| 2018-07-23 | 0.00242 | 0.00248 | 0.002505 | 0.00242 | +0.81% | 86 | 219,000,000 | 537,265 |
| 2018-07-20 | 0.00244 | 0.00246 | 0.00251 | 0.0024 | +0.41% | 108 | 378,000,000 | 935,335 |
| 2018-07-19 | 0.00246 | 0.00245 | 0.002535 | 0.002405 | -1.01% | 127 | 387,000,000 | 946,285 |
| 2018-07-18 | 0.00248 | 0.002475 | 0.0025 | 0.002435 | -0.60% | 75 | 421,000,000 | 1,037,015 |
| 2018-07-17 | 0.00245 | 0.00249 | 0.00249 | 0.002375 | +2.68% | 116 | 275,000,000 | 673,845 |
| 2018-07-16 | 0.00241 | 0.002425 | 0.00247 | 0.002355 | -1.22% | 78 | 354,000,000 | 860,850 |
| 2018-07-13 | 0.00244 | 0.002455 | 0.002475 | 0.0024 | +2.51% | 96 | 493,000,000 | 1,206,875 |
| 2018-07-12 | 0.0024 | 0.002395 | 0.00243 | 0.002355 | +1.48% | 125 | 440,000,000 | 1,056,675 |
| 2018-07-11 | 0.00232 | 0.00236 | 0.00241 | 0.002285 | +2.39% | 173 | 692,000,000 | 1,641,060 |
| 2018-07-10 | 0.002275 | 0.002305 | 0.00236 | 0.00227 | -0.22% | 139 | 184,000,000 | 424,745 |
| 2018-07-09 | 0.002325 | 0.00231 | 0.002365 | 0.00225 | +0.22% | 75 | 226,000,000 | 519,675 |
| 2018-07-06 | 0.00232 | 0.002305 | 0.002385 | 0.00227 | -0.86% | 111 | 1,484,000,000 | 3,410,985 |
| 2018-07-05 | 0.00226 | 0.002325 | 0.00233 | 0.00226 | +3.56% | 87 | 280,000,000 | 641,780 |
| 2018-07-04 | 0.002295 | 0.002245 | 0.002295 | 0.0022 | -1.97% | 136 | 625,000,000 | 1,398,335 |
| 2018-07-03 | 0.002325 | 0.00229 | 0.002335 | 0.00228 | -0.87% | 120 | 585,000,000 | 1,350,015 |
| 2018-07-02 | 0.002395 | 0.00231 | 0.002445 | 0.0023 | -3.75% | 156 | 1,527,000,000 | 3,585,970 |
| 2018-06-29 | 0.0023 | 0.0024 | 0.002515 | 0.0023 | +0.21% | 218 | 1,241,000,000 | 2,976,485 |
| 2018-06-28 | 0.002395 | 0.002395 | 0.00241 | 0.00236 | -0.21% | 51 | 345,000,000 | 826,380 |
| 2018-06-27 | 0.00243 | 0.0024 | 0.002445 | 0.00237 | 0.00% | 56 | 139,000,000 | 332,620 |
| 2018-06-26 | 0.00239 | 0.0024 | 0.00243 | 0.002365 | +1.05% | 43 | 107,000,000 | 255,675 |
| 2018-06-25 | 0.00242 | 0.002375 | 0.00243 | 0.002315 | 0.00% | 67 | 233,000,000 | 550,405 |
| 2018-06-22 | 0.00248 | 0.002375 | 0.00248 | 0.002295 | -4.62% | 257 | 1,442,000,000 | 3,401,590 |
| 2018-06-21 | 0.00233 | 0.00249 | 0.002495 | 0.00232 | +7.56% | 148 | 424,000,000 | 1,031,675 |
| 2018-06-20 | 0.00231 | 0.002315 | 0.002395 | 0.002265 | -0.86% | 138 | 528,000,000 | 1,221,360 |
| 2018-06-19 | 0.002405 | 0.002335 | 0.002405 | 0.002205 | -4.30% | 473 | 1,943,000,000 | 4,432,300 |
| 2018-06-18 | 0.0025 | 0.00244 | 0.002525 | 0.00235 | -1.61% | 205 | 1,033,000,000 | 2,509,370 |
| 2018-06-15 | 0.002465 | 0.00248 | 0.002535 | 0.00244 | +0.20% | 97 | 420,000,000 | 1,044,610 |
| 2018-06-14 | 0.00261 | 0.002475 | 0.00263 | 0.002415 | -5.53% | 326 | 1,071,000,000 | 2,682,090 |
| 2018-06-13 | 0.00269 | 0.00262 | 0.00269 | 0.002545 | -1.69% | 245 | 1,223,000,000 | 3,212,605 |
| 2018-06-11 | 0.0026 | 0.002665 | 0.002685 | 0.00254 | +3.29% | 245 | 1,116,000,000 | 2,934,725 |
| 2018-06-09 | 0.002595 | 0.00258 | 0.00264 | 0.00244 | +1.98% | 559 | 2,221,000,000 | 5,643,960 |
| 2018-06-08 | 0.002955 | 0.00253 | 0.00299 | 0.00239 | -15.53% | 1299 | 8,737,000,000 | 22,757,695 |
| 2018-06-07 | 0.00296 | 0.002995 | 0.00301 | 0.00285 | +2.04% | 419 | 2,014,000,000 | 5,944,255 |
| 2018-06-06 | 0.00333 | 0.002935 | 0.003335 | 0.0029 | -11.60% | 1011 | 4,675,000,000 | 14,298,780 |
| 2018-06-05 | 0.00327 | 0.00332 | 0.00335 | 0.00327 | +1.53% | 53 | 398,000,000 | 1,325,650 |
| 2018-06-04 | 0.00322 | 0.00327 | 0.003275 | 0.0032 | +0.77% | 55 | 500,000,000 | 1,630,690 |
| 2018-06-01 | 0.00315 | 0.003245 | 0.00326 | 0.0031 | +0.31% | 127 | 387,000,000 | 1,220,980 |
| 2018-05-31 | 0.00328 | 0.003235 | 0.003325 | 0.0032 | -1.67% | 74 | 196,000,000 | 631,780 |
| 2018-05-30 | 0.003295 | 0.00329 | 0.003315 | 0.00324 | 0.00% | 47 | 122,000,000 | 398,815 |
| 2018-05-29 | 0.003215 | 0.00329 | 0.00338 | 0.0032 | +2.49% | 107 | 252,000,000 | 829,895 |
| 2018-05-28 | 0.0033 | 0.00321 | 0.0033 | 0.003025 | -3.75% | 483 | 2,391,000,000 | 7,534,560 |
| 2018-05-25 | 0.00369 | 0.003335 | 0.0037 | 0.003245 | -8.50% | 934 | 5,461,000,000 | 18,364,275 |
| 2018-05-24 | 0.003775 | 0.003645 | 0.00385 | 0.00355 | -4.71% | 337 | 1,071,000,000 | 3,946,575 |
| 2018-05-23 | 0.003845 | 0.003825 | 0.003855 | 0.0038 | 0.00% | 53 | 398,000,000 | 1,524,930 |
| 2018-05-22 | 0.003845 | 0.003825 | 0.00385 | 0.003825 | -0.39% | 23 | 75,000,000 | 288,095 |
| 2018-05-21 | 0.00386 | 0.00384 | 0.00386 | 0.003805 | -0.78% | 59 | 240,000,000 | 920,610 |
| 2018-05-18 | 0.003875 | 0.00387 | 0.00389 | 0.003825 | -1.15% | 56 | 191,000,000 | 737,655 |
| 2018-05-17 | 0.00394 | 0.003915 | 0.00394 | 0.003865 | -0.13% | 105 | 476,000,000 | 1,851,080 |
| 2018-05-16 | 0.003975 | 0.00392 | 0.003975 | 0.00385 | -1.38% | 224 | 1,387,000,000 | 5,392,755 |
| 2018-05-15 | 0.004 | 0.003975 | 0.004 | 0.00396 | -0.87% | 26 | 39,000,000 | 155,045 |
| 2018-05-14 | 0.004 | 0.00401 | 0.00404 | 0.003935 | +0.88% | 72 | 336,000,000 | 1,332,130 |
| 2018-05-11 | 0.003985 | 0.003975 | 0.00399 | 0.003965 | +0.63% | 11 | 11,000,000 | 43,765 |
| 2018-05-10 | 0.00398 | 0.00395 | 0.004085 | 0.00394 | +0.38% | 155 | 844,000,000 | 3,378,535 |
| 2018-05-08 | 0.003975 | 0.003935 | 0.003985 | 0.00393 | -0.76% | 72 | 447,000,000 | 1,765,620 |
| 2018-05-07 | 0.00395 | 0.003965 | 0.003975 | 0.00387 | +0.89% | 124 | 482,000,000 | 1,901,855 |
| 2018-05-04 | 0.004 | 0.00393 | 0.00417 | 0.0039 | -1.63% | 209 | 1,155,000,000 | 4,546,145 |
| 2018-05-03 | 0.00406 | 0.003995 | 0.00406 | 0.003955 | -0.87% | 155 | 610,000,000 | 2,434,970 |
| 2018-05-02 | 0.0041 | 0.00403 | 0.0041 | 0.00402 | -1.71% | 95 | 257,000,000 | 1,041,270 |
| 2018-04-30 | 0.004225 | 0.0041 | 0.004275 | 0.00402 | -2.38% | 208 | 918,000,000 | 3,777,720 |
| 2018-04-28 | 0.004195 | 0.0042 | 0.004675 | 0.0041 | +0.84% | 839 | 5,645,000,000 | 24,832,335 |
| 2018-04-27 | 0.00415 | 0.004165 | 0.0043 | 0.00415 | +0.73% | 141 | 631,000,000 | 2,664,465 |
| 2018-04-26 | 0.004085 | 0.004135 | 0.004155 | 0.004085 | +0.85% | 44 | 332,000,000 | 1,367,540 |
| 2018-04-25 | 0.004065 | 0.0041 | 0.0041 | 0.00402 | +1.99% | 52 | 281,000,000 | 1,148,475 |
| 2018-04-24 | 0.004015 | 0.00402 | 0.004065 | 0.004 | -0.37% | 43 | 307,000,000 | 1,232,595 |
| 2018-04-23 | 0.004035 | 0.004035 | 0.004115 | 0.00395 | -0.37% | 141 | 414,000,000 | 1,666,720 |
| 2018-04-20 | 0.004095 | 0.00405 | 0.004105 | 0.00405 | -0.98% | 19 | 86,000,000 | 351,745 |
| 2018-04-19 | 0.00411 | 0.00409 | 0.004125 | 0.00409 | +0.12% | 29 | 87,000,000 | 356,915 |
| 2018-04-18 | 0.004105 | 0.004085 | 0.00413 | 0.00395 | -0.12% | 117 | 394,000,000 | 1,606,025 |
| 2018-04-17 | 0.004155 | 0.00409 | 0.00416 | 0.00405 | +2.00% | 37 | 54,000,000 | 221,130 |
| 2018-04-16 | 0.003945 | 0.00401 | 0.004195 | 0.003945 | +1.78% | 141 | 1,175,000,000 | 4,754,920 |
| 2018-04-13 | 0.00391 | 0.00394 | 0.00402 | 0.00391 | +0.64% | 64 | 247,000,000 | 983,265 |
| 2018-04-12 | 0.00391 | 0.003915 | 0.00399 | 0.00391 | +0.64% | 92 | 321,000,000 | 1,266,070 |
| 2018-04-11 | 0.00391 | 0.00389 | 0.00402 | 0.00386 | -2.02% | 133 | 397,000,000 | 1,560,060 |
| 2018-04-10 | 0.00397 | 0.00397 | 0.00408 | 0.00391 | +1.79% | 174 | 784,000,000 | 3,105,985 |
| 2018-04-09 | 0.00422 | 0.0039 | 0.00422 | 0.00375 | -9.30% | 343 | 2,367,000,000 | 9,407,140 |
| 2018-04-06 | 0.004305 | 0.0043 | 0.0045 | 0.004245 | +1.78% | 141 | 1,071,000,000 | 4,726,290 |
| 2018-04-05 | 0.00417 | 0.004225 | 0.0043 | 0.00412 | +2.30% | 70 | 228,000,000 | 963,370 |
| 2018-04-04 | 0.00415 | 0.00413 | 0.004235 | 0.0041 | -0.60% | 121 | 822,000,000 | 3,404,425 |
| 2018-04-03 | 0.004205 | 0.004155 | 0.00432 | 0.004105 | -3.03% | 164 | 718,000,000 | 3,000,610 |
| 2018-04-02 | 0.00447 | 0.004285 | 0.004475 | 0.004195 | -4.67% | 158 | 721,000,000 | 3,081,605 |
| 2018-03-30 | 0.004335 | 0.004495 | 0.004615 | 0.00432 | +4.29% | 252 | 1,227,000,000 | 5,524,600 |
| 2018-03-29 | 0.004305 | 0.00431 | 0.00439 | 0.0042 | +3.48% | 171 | 657,000,000 | 2,828,980 |
| 2018-03-28 | 0.00402 | 0.004165 | 0.00422 | 0.00401 | +3.22% | 141 | 626,000,000 | 2,600,955 |
| 2018-03-27 | 0.004025 | 0.004035 | 0.00408 | 0.004025 | +0.25% | 75 | 170,000,000 | 687,360 |
| 2018-03-26 | 0.00406 | 0.004025 | 0.00407 | 0.004015 | +0.50% | 95 | 458,000,000 | 1,846,975 |
| 2018-03-23 | 0.003985 | 0.004005 | 0.004005 | 0.00392 | +0.12% | 74 | 328,000,000 | 1,302,355 |
| 2018-03-22 | 0.004045 | 0.004 | 0.004045 | 0.003965 | -0.62% | 68 | 684,000,000 | 2,736,320 |
| 2018-03-21 | 0.00403 | 0.004025 | 0.00404 | 0.003955 | +0.62% | 31 | 193,000,000 | 769,935 |
| 2018-03-20 | 0.00394 | 0.004 | 0.00405 | 0.00386 | 0.00% | 79 | 329,000,000 | 1,312,605 |
| 2018-03-19 | 0.004065 | 0.004 | 0.004065 | 0.004 | -0.25% | 32 | 233,000,000 | 937,865 |
| 2018-03-16 | 0.00392 | 0.00401 | 0.00409 | 0.00392 | -0.87% | 85 | 259,000,000 | 1,045,350 |
| 2018-03-15 | 0.003995 | 0.004045 | 0.0041 | 0.0039 | +1.00% | 88 | 1,369,000,000 | 5,501,035 |
| 2018-03-14 | 0.00409 | 0.004005 | 0.004155 | 0.003995 | -0.87% | 57 | 126,000,000 | 512,965 |
| 2018-03-13 | 0.003975 | 0.00404 | 0.00417 | 0.003895 | +2.41% | 271 | 2,067,000,000 | 8,312,380 |
| 2018-03-12 | 0.003905 | 0.003945 | 0.003975 | 0.003825 | -1.00% | 43 | 98,000,000 | 385,865 |
| 2018-03-09 | 0.00401 | 0.003985 | 0.004065 | 0.003925 | +1.14% | 52 | 111,000,000 | 443,340 |
| 2018-03-07 | 0.004 | 0.00394 | 0.004005 | 0.003915 | -1.13% | 47 | 102,000,000 | 404,680 |
| 2018-03-06 | 0.00391 | 0.003985 | 0.003995 | 0.00384 | +4.05% | 152 | 485,000,000 | 1,911,015 |
| 2018-03-05 | 0.00399 | 0.00383 | 0.00399 | 0.00383 | -1.79% | 94 | 324,000,000 | 1,251,955 |
| 2018-03-02 | 0.00397 | 0.0039 | 0.00397 | 0.00381 | -1.64% | 251 | 886,000,000 | 3,450,810 |
| 2018-03-01 | 0.004 | 0.003965 | 0.004025 | 0.00393 | -0.88% | 61 | 217,000,000 | 863,400 |
| 2018-02-28 | 0.004025 | 0.004 | 0.00407 | 0.00395 | -0.12% | 88 | 244,000,000 | 977,855 |
| 2018-02-27 | 0.00397 | 0.004005 | 0.00402 | 0.003945 | +1.39% | 63 | 390,000,000 | 1,549,410 |
| 2018-02-26 | 0.00407 | 0.00395 | 0.004075 | 0.003925 | -2.47% | 109 | 390,000,000 | 1,565,165 |
| 2018-02-22 | 0.004025 | 0.00405 | 0.00414 | 0.00397 | -1.58% | 110 | 384,000,000 | 1,545,955 |
| 2018-02-21 | 0.004025 | 0.004115 | 0.0042 | 0.004 | +2.36% | 130 | 495,000,000 | 2,006,620 |
| 2018-02-20 | 0.00395 | 0.00402 | 0.004165 | 0.00395 | +0.63% | 75 | 1,895,000,000 | 7,673,960 |
| 2018-02-19 | 0.003975 | 0.003995 | 0.004045 | 0.00396 | -0.75% | 54 | 304,000,000 | 1,209,575 |
| 2018-02-16 | 0.00418 | 0.004025 | 0.00427 | 0.003995 | -0.37% | 55 | 658,000,000 | 2,640,545 |
| 2018-02-15 | 0.003975 | 0.00404 | 0.004115 | 0.003975 | +0.37% | 67 | 324,000,000 | 1,322,100 |
| 2018-02-14 | 0.004175 | 0.004025 | 0.0042 | 0.003965 | -0.86% | 61 | 109,000,000 | 440,410 |
| 2018-02-13 | 0.00401 | 0.00406 | 0.004125 | 0.004 | +1.75% | 69 | 554,000,000 | 2,237,410 |
| 2018-02-12 | 0.00393 | 0.00399 | 0.00403 | 0.0039 | +1.40% | 79 | 168,000,000 | 666,520 |
| 2018-02-09 | 0.003915 | 0.003935 | 0.00396 | 0.003895 | -0.63% | 44 | 298,000,000 | 1,173,160 |
| 2018-02-08 | 0.00394 | 0.00396 | 0.003985 | 0.003915 | +1.54% | 54 | 162,000,000 | 640,675 |
| 2018-02-07 | 0.003895 | 0.0039 | 0.003935 | 0.00389 | +0.26% | 42 | 209,000,000 | 815,505 |
| 2018-02-06 | 0.00395 | 0.00389 | 0.003975 | 0.00382 | -3.11% | 130 | 1,015,000,000 | 3,954,755 |
| 2018-02-05 | 0.004055 | 0.004015 | 0.00406 | 0.003955 | -1.11% | 69 | 348,000,000 | 1,390,165 |
| 2018-02-02 | 0.00407 | 0.00406 | 0.00416 | 0.00403 | +0.12% | 51 | 208,000,000 | 848,140 |
| 2018-02-01 | 0.004035 | 0.004055 | 0.00408 | 0.00403 | +0.62% | 75 | 596,000,000 | 2,416,305 |
| 2018-01-31 | 0.004195 | 0.00403 | 0.004195 | 0.00401 | -1.71% | 104 | 295,000,000 | 1,195,070 |
| 2018-01-30 | 0.004165 | 0.0041 | 0.004165 | 0.004025 | 0.00% | 74 | 458,000,000 | 1,875,780 |
| 2018-01-29 | 0.004285 | 0.0041 | 0.004285 | 0.004075 | -0.97% | 72 | 305,000,000 | 1,259,975 |
| 2018-01-26 | 0.00429 | 0.00414 | 0.004295 | 0.00411 | -1.66% | 64 | 254,000,000 | 1,051,560 |
| 2018-01-25 | 0.0042 | 0.00421 | 0.00422 | 0.00417 | +0.12% | 40 | 317,000,000 | 1,327,630 |
| 2018-01-24 | 0.00417 | 0.004205 | 0.00423 | 0.004165 | 0.00% | 34 | 323,000,000 | 1,360,060 |
| 2018-01-23 | 0.004345 | 0.004205 | 0.00458 | 0.004205 | -0.24% | 113 | 681,000,000 | 2,886,260 |
| 2018-01-22 | 0.004245 | 0.004215 | 0.004295 | 0.0042 | -0.71% | 80 | 416,000,000 | 1,765,150 |
| 2018-01-19 | 0.00418 | 0.004245 | 0.0043 | 0.00416 | +1.07% | 83 | 291,000,000 | 1,231,220 |
| 2018-01-18 | 0.00417 | 0.0042 | 0.00422 | 0.004145 | +0.96% | 115 | 1,037,000,000 | 4,339,960 |
| 2018-01-17 | 0.004235 | 0.00416 | 0.00427 | 0.004155 | -2.12% | 66 | 252,000,000 | 1,055,455 |
| 2018-01-16 | 0.00412 | 0.00425 | 0.004285 | 0.0041 | +3.16% | 150 | 1,615,000,000 | 6,797,025 |
| 2018-01-15 | 0.004215 | 0.00412 | 0.00435 | 0.00412 | +0.12% | 74 | 169,000,000 | 711,040 |
| 2018-01-12 | 0.00413 | 0.004115 | 0.0042 | 0.0041 | -1.67% | 136 | 484,000,000 | 2,014,880 |
| 2018-01-11 | 0.00409 | 0.004185 | 0.0042 | 0.004 | +0.97% | 167 | 1,205,000,000 | 4,944,485 |
| 2018-01-10 | 0.004055 | 0.004145 | 0.0042 | 0.004 | +3.75% | 233 | 2,830,000,000 | 11,654,515 |
| 2018-01-09 | 0.00415 | 0.003995 | 0.004155 | 0.003995 | -1.60% | 130 | 595,000,000 | 2,409,415 |
| 2018-01-05 | 0.004025 | 0.00406 | 0.0042 | 0.004025 | +0.87% | 160 | 1,116,000,000 | 4,607,345 |
| 2018-01-04 | 0.004 | 0.004025 | 0.00408 | 0.00394 | +1.13% | 105 | 335,000,000 | 1,336,325 |
| 2018-01-03 | 0.0039 | 0.00398 | 0.00415 | 0.0039 | 0.00% | 112 | 394,000,000 | 1,572,440 |