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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.003595 | 0.003565 | 0.00363 | 0.00351 | -0.83% | 200 | 684,000,000 | 2,432,615 |
| 2022-12-29 | 0.00354 | 0.003595 | 0.00415 | 0.00344 | +4.20% | 1958 | 10,048,000,000 | 37,596,175 |
| 2022-12-28 | 0.00338 | 0.00345 | 0.003585 | 0.00332 | +2.22% | 378 | 1,586,000,000 | 5,510,535 |
| 2022-12-27 | 0.00337 | 0.003375 | 0.00339 | 0.00335 | +0.45% | 88 | 326,000,000 | 1,098,925 |
| 2022-12-26 | 0.003385 | 0.00336 | 0.003395 | 0.003355 | -0.74% | 97 | 339,000,000 | 1,142,895 |
| 2022-12-23 | 0.00331 | 0.003385 | 0.00355 | 0.00328 | +2.73% | 456 | 2,410,000,000 | 8,185,980 |
| 2022-12-22 | 0.00333 | 0.003295 | 0.003375 | 0.003285 | 0.00% | 188 | 1,156,000,000 | 3,844,980 |
| 2022-12-21 | 0.003275 | 0.003295 | 0.00332 | 0.003275 | +0.76% | 104 | 364,000,000 | 1,201,935 |
| 2022-12-20 | 0.00329 | 0.00327 | 0.00329 | 0.00323 | -0.30% | 105 | 360,000,000 | 1,172,065 |
| 2022-12-19 | 0.00334 | 0.00328 | 0.00334 | 0.003235 | -2.67% | 112 | 413,000,000 | 1,360,040 |
| 2022-12-16 | 0.003355 | 0.00337 | 0.0034 | 0.00332 | +2.43% | 181 | 742,000,000 | 2,495,060 |
| 2022-12-15 | 0.00331 | 0.00329 | 0.003445 | 0.003205 | +1.23% | 256 | 858,000,000 | 2,835,575 |
| 2022-12-14 | 0.003285 | 0.00325 | 0.003285 | 0.00324 | -0.15% | 89 | 417,000,000 | 1,361,700 |
| 2022-12-13 | 0.00328 | 0.003255 | 0.00329 | 0.00323 | -0.31% | 109 | 326,000,000 | 1,060,580 |
| 2022-12-12 | 0.00329 | 0.003265 | 0.00329 | 0.003205 | +0.31% | 80 | 256,000,000 | 833,470 |
| 2022-12-09 | 0.00328 | 0.003255 | 0.00329 | 0.003235 | -1.21% | 62 | 135,000,000 | 440,450 |
| 2022-12-08 | 0.003375 | 0.003295 | 0.003375 | 0.00327 | -2.23% | 117 | 288,000,000 | 959,155 |
| 2022-12-07 | 0.003405 | 0.00337 | 0.003465 | 0.00328 | -2.60% | 155 | 752,000,000 | 2,505,050 |
| 2022-12-06 | 0.003465 | 0.00346 | 0.003475 | 0.00336 | -1.00% | 119 | 472,000,000 | 1,609,785 |
| 2022-12-05 | 0.00356 | 0.003495 | 0.003565 | 0.00346 | +0.87% | 110 | 304,000,000 | 1,066,040 |
| 2022-12-02 | 0.003465 | 0.003465 | 0.0035 | 0.00343 | -0.57% | 91 | 301,000,000 | 1,045,635 |
| 2022-12-01 | 0.00348 | 0.003485 | 0.003485 | 0.00341 | +1.46% | 92 | 193,000,000 | 667,110 |
| 2022-11-30 | 0.00339 | 0.003435 | 0.003435 | 0.00339 | 0.00% | 56 | 187,000,000 | 638,470 |
| 2022-11-29 | 0.003435 | 0.003435 | 0.00349 | 0.003295 | +2.54% | 228 | 828,000,000 | 2,832,930 |
| 2022-11-28 | 0.00324 | 0.00335 | 0.00361 | 0.003165 | +2.92% | 890 | 3,486,000,000 | 11,814,605 |
| 2022-11-25 | 0.003215 | 0.003255 | 0.003295 | 0.00317 | +1.24% | 193 | 876,000,000 | 2,830,765 |
| 2022-11-24 | 0.003225 | 0.003215 | 0.003225 | 0.00315 | +0.47% | 116 | 536,000,000 | 1,712,015 |
| 2022-11-23 | 0.00313 | 0.0032 | 0.003295 | 0.003115 | +2.07% | 264 | 918,000,000 | 2,933,360 |
| 2022-11-22 | 0.003125 | 0.003135 | 0.003145 | 0.003095 | +0.32% | 73 | 368,000,000 | 1,151,930 |
| 2022-11-21 | 0.0032 | 0.003125 | 0.0032 | 0.00307 | -0.64% | 102 | 332,000,000 | 1,027,925 |
| 2022-11-18 | 0.0031 | 0.003145 | 0.003165 | 0.00307 | +1.45% | 94 | 671,000,000 | 2,089,920 |
| 2022-11-17 | 0.00313 | 0.0031 | 0.003165 | 0.00308 | -0.16% | 103 | 313,000,000 | 973,440 |
| 2022-11-16 | 0.0031 | 0.003105 | 0.00312 | 0.003065 | +1.47% | 79 | 378,000,000 | 1,167,645 |
| 2022-11-15 | 0.003145 | 0.00306 | 0.003145 | 0.003025 | -2.24% | 216 | 951,000,000 | 2,924,045 |
| 2022-11-14 | 0.003055 | 0.00313 | 0.00313 | 0.00305 | +2.62% | 94 | 366,000,000 | 1,132,030 |
| 2022-11-11 | 0.00311 | 0.00305 | 0.00311 | 0.003005 | -1.45% | 107 | 511,000,000 | 1,550,760 |
| 2022-11-10 | 0.00302 | 0.003095 | 0.00311 | 0.002995 | +3.17% | 202 | 1,042,000,000 | 3,185,525 |
| 2022-11-09 | 0.003125 | 0.003 | 0.003125 | 0.002995 | -4.31% | 290 | 1,042,000,000 | 3,170,810 |
| 2022-11-08 | 0.003165 | 0.003135 | 0.00318 | 0.003055 | -0.48% | 190 | 796,000,000 | 2,486,810 |
| 2022-11-07 | 0.00315 | 0.00315 | 0.003195 | 0.003125 | +1.12% | 119 | 452,000,000 | 1,423,460 |
| 2022-11-03 | 0.00313 | 0.003115 | 0.00315 | 0.003055 | -1.42% | 213 | 746,000,000 | 2,312,325 |
| 2022-11-02 | 0.00319 | 0.00316 | 0.00319 | 0.003125 | -0.32% | 87 | 304,000,000 | 957,730 |
| 2022-11-01 | 0.00314 | 0.00317 | 0.003225 | 0.00308 | +0.63% | 331 | 1,433,000,000 | 4,519,065 |
| 2022-10-31 | 0.003165 | 0.00315 | 0.003185 | 0.003125 | -0.63% | 121 | 453,000,000 | 1,425,490 |
| 2022-10-28 | 0.00317 | 0.00317 | 0.00324 | 0.00312 | 0.00% | 263 | 1,040,000,000 | 3,295,995 |
| 2022-10-27 | 0.003045 | 0.00317 | 0.00325 | 0.003035 | +4.28% | 327 | 1,309,000,000 | 4,128,840 |
| 2022-10-26 | 0.00304 | 0.00304 | 0.00309 | 0.002995 | 0.00% | 244 | 807,000,000 | 2,449,840 |
| 2022-10-25 | 0.003 | 0.00304 | 0.00309 | 0.00297 | +2.53% | 234 | 809,000,000 | 2,454,060 |
| 2022-10-24 | 0.002945 | 0.002965 | 0.003015 | 0.002925 | +1.19% | 228 | 1,686,000,000 | 4,999,770 |
| 2022-10-21 | 0.00295 | 0.00293 | 0.00297 | 0.002865 | +1.03% | 123 | 517,000,000 | 1,503,120 |
| 2022-10-20 | 0.002855 | 0.0029 | 0.00293 | 0.002845 | +0.87% | 179 | 840,000,000 | 2,432,045 |
| 2022-10-19 | 0.002895 | 0.002875 | 0.002895 | 0.002825 | -1.03% | 194 | 739,000,000 | 2,114,785 |
| 2022-10-18 | 0.002965 | 0.002905 | 0.003 | 0.002895 | -0.17% | 262 | 1,852,000,000 | 5,427,880 |
| 2022-10-17 | 0.00289 | 0.00291 | 0.002955 | 0.002845 | +0.87% | 196 | 637,000,000 | 1,847,395 |
| 2022-10-14 | 0.00288 | 0.002885 | 0.002915 | 0.002825 | 0.00% | 122 | 487,000,000 | 1,396,980 |
| 2022-10-13 | 0.00307 | 0.002885 | 0.00308 | 0.002835 | -3.03% | 285 | 1,616,000,000 | 4,683,340 |
| 2022-10-12 | 0.00298 | 0.002975 | 0.003105 | 0.00286 | +0.34% | 633 | 2,397,000,000 | 7,181,160 |
| 2022-10-11 | 0.002715 | 0.002965 | 0.002975 | 0.002715 | +7.04% | 246 | 966,000,000 | 2,771,200 |
| 2022-10-10 | 0.0027 | 0.00277 | 0.00278 | 0.002635 | -0.54% | 205 | 1,499,000,000 | 4,077,270 |
| 2022-10-07 | 0.00291 | 0.002785 | 0.00293 | 0.00278 | -3.63% | 141 | 653,000,000 | 1,845,875 |
| 2022-10-06 | 0.00286 | 0.00289 | 0.00295 | 0.00286 | -0.17% | 99 | 280,000,000 | 818,115 |
| 2022-10-05 | 0.00286 | 0.002895 | 0.00295 | 0.00274 | +0.17% | 288 | 941,000,000 | 2,675,595 |
| 2022-10-04 | 0.00297 | 0.00289 | 0.002995 | 0.00285 | -2.36% | 151 | 458,000,000 | 1,340,350 |
| 2022-10-03 | 0.00296 | 0.00296 | 0.00298 | 0.002815 | +5.71% | 292 | 1,177,000,000 | 3,405,105 |
| 2022-09-30 | 0.003065 | 0.0028 | 0.00312 | 0.00269 | -8.65% | 616 | 4,797,000,000 | 13,529,155 |
| 2022-09-29 | 0.003315 | 0.003065 | 0.003315 | 0.003 | +0.16% | 174 | 565,000,000 | 1,740,600 |
| 2022-09-28 | 0.003135 | 0.00306 | 0.003255 | 0.00306 | -2.86% | 93 | 1,007,000,000 | 3,153,865 |
| 2022-09-27 | 0.00319 | 0.00315 | 0.003365 | 0.003035 | -0.63% | 226 | 3,471,000,000 | 10,710,355 |
| 2022-09-26 | 0.00336 | 0.00317 | 0.003375 | 0.003 | -7.58% | 297 | 4,195,000,000 | 13,111,930 |
| 2022-09-23 | 0.00356 | 0.00343 | 0.003805 | 0.003325 | -4.59% | 608 | 2,617,000,000 | 9,250,235 |
| 2022-09-22 | 0.00361 | 0.003595 | 0.003635 | 0.003545 | +1.55% | 95 | 751,000,000 | 2,689,335 |
| 2022-09-21 | 0.00338 | 0.00354 | 0.00365 | 0.003305 | -5.73% | 322 | 2,096,000,000 | 7,390,015 |
| 2022-09-20 | 0.004005 | 0.003755 | 0.00402 | 0.0037 | -5.53% | 353 | 1,444,000,000 | 5,488,010 |
| 2022-09-19 | 0.003905 | 0.003975 | 0.00403 | 0.00389 | +1.53% | 172 | 516,000,000 | 2,040,940 |
| 2022-09-16 | 0.003935 | 0.003915 | 0.00397 | 0.0039 | -1.01% | 95 | 385,000,000 | 1,509,690 |
| 2022-09-15 | 0.00397 | 0.003955 | 0.003985 | 0.00393 | -0.25% | 57 | 130,000,000 | 513,350 |
| 2022-09-14 | 0.004035 | 0.003965 | 0.004035 | 0.003935 | -0.63% | 81 | 166,000,000 | 659,125 |
| 2022-09-13 | 0.004045 | 0.00399 | 0.00406 | 0.00394 | -1.48% | 126 | 316,000,000 | 1,267,420 |
| 2022-09-12 | 0.004 | 0.00405 | 0.00408 | 0.004 | +1.12% | 190 | 431,000,000 | 1,739,310 |
| 2022-09-09 | 0.00394 | 0.004005 | 0.00402 | 0.00391 | +2.17% | 156 | 452,000,000 | 1,800,245 |
| 2022-09-08 | 0.003935 | 0.00392 | 0.003975 | 0.00387 | -0.88% | 113 | 238,000,000 | 936,710 |
| 2022-09-07 | 0.00401 | 0.003955 | 0.00403 | 0.003835 | -1.49% | 383 | 1,395,000,000 | 5,454,920 |
| 2022-09-06 | 0.004105 | 0.004015 | 0.00415 | 0.004 | -2.19% | 236 | 595,000,000 | 2,413,305 |
| 2022-09-05 | 0.003985 | 0.004105 | 0.00415 | 0.00398 | +2.63% | 221 | 617,000,000 | 2,527,480 |
| 2022-09-02 | 0.00409 | 0.004 | 0.00409 | 0.003975 | -0.99% | 188 | 561,000,000 | 2,250,680 |
| 2022-09-01 | 0.004115 | 0.00404 | 0.0042 | 0.003955 | -1.46% | 304 | 789,000,000 | 3,183,960 |
| 2022-08-31 | 0.004285 | 0.0041 | 0.004285 | 0.00398 | -2.26% | 653 | 1,892,000,000 | 7,688,850 |
| 2022-08-30 | 0.00411 | 0.004195 | 0.00426 | 0.004 | +2.32% | 501 | 1,535,000,000 | 6,388,490 |
| 2022-08-29 | 0.00408 | 0.0041 | 0.004515 | 0.003815 | +0.86% | 3147 | 10,021,000,000 | 41,913,855 |
| 2022-08-26 | 0.003775 | 0.004065 | 0.0044 | 0.003735 | +8.26% | 5198 | 17,430,000,000 | 72,570,970 |
| 2022-08-25 | 0.003775 | 0.003755 | 0.003795 | 0.003745 | -0.53% | 53 | 96,000,000 | 361,510 |
| 2022-08-24 | 0.003835 | 0.003775 | 0.003855 | 0.003705 | -0.66% | 75 | 553,000,000 | 2,075,220 |
| 2022-08-23 | 0.003695 | 0.0038 | 0.0038 | 0.003695 | +1.60% | 100 | 275,000,000 | 1,028,310 |
| 2022-08-22 | 0.003765 | 0.00374 | 0.003835 | 0.003705 | -0.53% | 132 | 416,000,000 | 1,558,550 |
| 2022-08-19 | 0.00366 | 0.00376 | 0.00379 | 0.003625 | +3.72% | 193 | 1,513,000,000 | 5,567,640 |
| 2022-08-18 | 0.003595 | 0.003625 | 0.00366 | 0.003595 | -0.28% | 39 | 435,000,000 | 1,576,755 |
| 2022-08-17 | 0.00364 | 0.003635 | 0.003645 | 0.00362 | -0.14% | 29 | 466,000,000 | 1,691,420 |
| 2022-08-16 | 0.003585 | 0.00364 | 0.00364 | 0.003585 | +0.83% | 37 | 111,000,000 | 401,650 |
| 2022-08-15 | 0.003625 | 0.00361 | 0.00363 | 0.00356 | +0.56% | 34 | 889,000,000 | 3,174,450 |
| 2022-08-12 | 0.00359 | 0.00359 | 0.0036 | 0.00354 | 0.00% | 51 | 222,000,000 | 790,490 |
| 2022-08-11 | 0.003595 | 0.00359 | 0.00372 | 0.003565 | -0.14% | 112 | 473,000,000 | 1,712,800 |
| 2022-08-10 | 0.003645 | 0.003595 | 0.003645 | 0.003545 | -1.37% | 69 | 213,000,000 | 764,515 |
| 2022-08-09 | 0.003615 | 0.003645 | 0.00367 | 0.00354 | +0.97% | 74 | 290,000,000 | 1,046,665 |
| 2022-08-08 | 0.003595 | 0.00361 | 0.003615 | 0.00358 | +0.84% | 11 | 25,000,000 | 90,270 |
| 2022-08-05 | 0.003595 | 0.00358 | 0.00362 | 0.00356 | -1.92% | 44 | 462,000,000 | 1,651,755 |
| 2022-08-04 | 0.003695 | 0.00365 | 0.0037 | 0.00356 | +1.53% | 78 | 512,000,000 | 1,848,495 |
| 2022-08-03 | 0.003555 | 0.003595 | 0.003655 | 0.003555 | +0.42% | 51 | 559,000,000 | 2,002,465 |
| 2022-08-02 | 0.0037 | 0.00358 | 0.0037 | 0.00356 | -3.24% | 55 | 842,000,000 | 3,043,455 |
| 2022-08-01 | 0.003745 | 0.0037 | 0.00378 | 0.0037 | -2.25% | 42 | 286,000,000 | 1,062,355 |
| 2022-07-29 | 0.00379 | 0.003785 | 0.00379 | 0.00374 | +1.20% | 43 | 608,000,000 | 2,286,815 |
| 2022-07-28 | 0.00374 | 0.00374 | 0.003795 | 0.00365 | +1.22% | 104 | 804,000,000 | 2,975,290 |
| 2022-07-27 | 0.00359 | 0.003695 | 0.003745 | 0.003555 | +3.07% | 79 | 212,000,000 | 771,930 |
| 2022-07-26 | 0.00352 | 0.003585 | 0.00361 | 0.003515 | +0.56% | 31 | 41,000,000 | 146,945 |
| 2022-07-25 | 0.00356 | 0.003565 | 0.003605 | 0.003555 | 0.00% | 21 | 27,000,000 | 96,470 |
| 2022-07-22 | 0.003515 | 0.003565 | 0.003615 | 0.003515 | +0.14% | 30 | 88,000,000 | 313,990 |
| 2022-07-21 | 0.00364 | 0.00356 | 0.00364 | 0.00347 | +1.71% | 92 | 643,000,000 | 2,277,730 |
| 2022-07-20 | 0.00351 | 0.0035 | 0.00364 | 0.003475 | -0.14% | 66 | 196,000,000 | 694,445 |
| 2022-07-19 | 0.003485 | 0.003505 | 0.003505 | 0.00346 | +1.15% | 34 | 404,000,000 | 1,406,955 |
| 2022-07-18 | 0.003485 | 0.003465 | 0.003525 | 0.003455 | -1.14% | 46 | 385,000,000 | 1,339,090 |
| 2022-07-15 | 0.00352 | 0.003505 | 0.00353 | 0.00347 | +0.86% | 36 | 135,000,000 | 471,960 |
| 2022-07-14 | 0.003495 | 0.003475 | 0.00356 | 0.003475 | -1.70% | 78 | 557,000,000 | 1,949,555 |
| 2022-07-13 | 0.003625 | 0.003535 | 0.003655 | 0.0035 | -2.48% | 95 | 358,000,000 | 1,263,005 |
| 2022-07-12 | 0.0037 | 0.003625 | 0.00379 | 0.003605 | -3.59% | 100 | 588,000,000 | 2,147,690 |
| 2022-07-11 | 0.003675 | 0.00376 | 0.003795 | 0.003565 | +3.01% | 179 | 444,000,000 | 1,650,400 |
| 2022-07-08 | 0.003605 | 0.00365 | 0.003665 | 0.00359 | +1.25% | 52 | 129,000,000 | 467,840 |
| 2022-07-07 | 0.003645 | 0.003605 | 0.003785 | 0.003565 | +0.14% | 75 | 257,000,000 | 928,275 |
| 2022-07-06 | 0.003515 | 0.0036 | 0.00362 | 0.003515 | 0.00% | 52 | 150,000,000 | 540,765 |
| 2022-07-05 | 0.003645 | 0.0036 | 0.003655 | 0.00357 | -1.23% | 85 | 377,000,000 | 1,359,190 |
| 2022-07-04 | 0.003755 | 0.003645 | 0.00376 | 0.003625 | -1.49% | 58 | 452,000,000 | 1,650,350 |
| 2022-07-01 | 0.003695 | 0.0037 | 0.00378 | 0.00363 | +0.27% | 80 | 439,000,000 | 1,625,410 |
| 2022-06-30 | 0.00394 | 0.00369 | 0.00399 | 0.00332 | -6.23% | 406 | 1,995,000,000 | 7,403,585 |
| 2022-06-29 | 0.00409 | 0.003935 | 0.00409 | 0.003935 | -1.25% | 125 | 405,000,000 | 1,611,970 |
| 2022-06-28 | 0.003985 | 0.003985 | 0.00439 | 0.003965 | +1.27% | 761 | 1,992,000,000 | 8,226,605 |
| 2022-06-27 | 0.003965 | 0.003935 | 0.003995 | 0.00385 | +1.03% | 119 | 491,000,000 | 1,918,545 |
| 2022-06-24 | 0.0039 | 0.003895 | 0.004 | 0.00386 | +0.91% | 110 | 446,000,000 | 1,752,460 |
| 2022-06-23 | 0.004005 | 0.00386 | 0.004045 | 0.00386 | -3.62% | 127 | 342,000,000 | 1,343,215 |
| 2022-06-22 | 0.003895 | 0.004005 | 0.00404 | 0.00385 | +1.78% | 129 | 324,000,000 | 1,284,275 |
| 2022-06-21 | 0.0039 | 0.003935 | 0.004155 | 0.00386 | -1.25% | 366 | 968,000,000 | 3,919,450 |
| 2022-06-20 | 0.003995 | 0.003985 | 0.00406 | 0.00386 | +2.05% | 280 | 966,000,000 | 3,821,855 |
| 2022-06-17 | 0.00378 | 0.003905 | 0.004055 | 0.003655 | +6.55% | 715 | 1,954,000,000 | 7,578,100 |
| 2022-06-16 | 0.00362 | 0.003665 | 0.003745 | 0.003605 | -0.81% | 194 | 536,000,000 | 1,965,120 |
| 2022-06-15 | 0.003585 | 0.003695 | 0.00398 | 0.003585 | +3.50% | 596 | 2,056,000,000 | 7,786,595 |
| 2022-06-14 | 0.003455 | 0.00357 | 0.0036 | 0.003455 | -0.83% | 147 | 400,000,000 | 1,416,500 |
| 2022-06-10 | 0.00366 | 0.0036 | 0.00366 | 0.003405 | -1.37% | 553 | 2,146,000,000 | 7,600,155 |
| 2022-06-09 | 0.003395 | 0.00365 | 0.003795 | 0.00331 | +7.35% | 1030 | 3,784,000,000 | 13,625,680 |
| 2022-06-08 | 0.003295 | 0.0034 | 0.003455 | 0.003285 | +1.95% | 159 | 577,000,000 | 1,951,885 |
| 2022-06-07 | 0.003275 | 0.003335 | 0.003355 | 0.003255 | +1.52% | 149 | 313,000,000 | 1,035,115 |
| 2022-06-06 | 0.00339 | 0.003285 | 0.00339 | 0.003255 | -1.20% | 127 | 247,000,000 | 819,715 |
| 2022-06-03 | 0.003405 | 0.003325 | 0.003415 | 0.003305 | -2.21% | 116 | 349,000,000 | 1,167,550 |
| 2022-06-02 | 0.003425 | 0.0034 | 0.003445 | 0.003385 | -0.58% | 51 | 921,000,000 | 3,137,485 |
| 2022-06-01 | 0.00344 | 0.00342 | 0.00346 | 0.0034 | 0.00% | 73 | 159,000,000 | 544,545 |
| 2022-05-31 | 0.003345 | 0.00342 | 0.00351 | 0.00334 | +1.18% | 315 | 1,075,000,000 | 3,672,715 |
| 2022-05-30 | 0.00343 | 0.00338 | 0.0035 | 0.003315 | -2.17% | 312 | 1,021,000,000 | 3,482,375 |
| 2022-05-27 | 0.00354 | 0.003455 | 0.00356 | 0.00339 | -1.00% | 222 | 697,000,000 | 2,423,880 |
| 2022-05-26 | 0.0034 | 0.00349 | 0.00369 | 0.003395 | +2.80% | 477 | 1,211,000,000 | 4,282,990 |
| 2022-05-25 | 0.00342 | 0.003395 | 0.003445 | 0.00331 | -0.59% | 107 | 241,000,000 | 817,625 |
| 2022-05-24 | 0.00356 | 0.003415 | 0.00356 | 0.003385 | -1.59% | 136 | 278,000,000 | 949,390 |
| 2022-05-23 | 0.003515 | 0.00347 | 0.003565 | 0.003455 | -1.14% | 100 | 228,000,000 | 794,340 |
| 2022-05-20 | 0.0036 | 0.00351 | 0.003605 | 0.00351 | -1.27% | 124 | 356,000,000 | 1,266,555 |
| 2022-05-19 | 0.00358 | 0.003555 | 0.00358 | 0.003525 | -1.11% | 121 | 281,000,000 | 998,845 |
| 2022-05-18 | 0.003605 | 0.003595 | 0.00365 | 0.00357 | +1.13% | 138 | 337,000,000 | 1,209,530 |
| 2022-05-17 | 0.003625 | 0.003555 | 0.003625 | 0.00355 | +0.85% | 242 | 942,000,000 | 3,377,940 |
| 2022-05-16 | 0.00353 | 0.003525 | 0.00364 | 0.00347 | +0.43% | 419 | 1,420,000,000 | 5,048,190 |
| 2022-05-13 | 0.003545 | 0.00351 | 0.003545 | 0.00348 | -0.28% | 104 | 358,000,000 | 1,256,010 |
| 2022-05-12 | 0.00348 | 0.00352 | 0.003595 | 0.003475 | +1.00% | 388 | 1,194,000,000 | 4,208,660 |
| 2022-05-11 | 0.00358 | 0.003485 | 0.00364 | 0.003445 | -2.52% | 311 | 702,000,000 | 2,462,450 |
| 2022-05-06 | 0.003665 | 0.003575 | 0.00367 | 0.003545 | 0.00% | 243 | 670,000,000 | 2,405,600 |
| 2022-05-05 | 0.00366 | 0.003575 | 0.003725 | 0.00357 | -0.83% | 477 | 1,243,000,000 | 4,535,220 |
| 2022-05-04 | 0.0037 | 0.003605 | 0.003875 | 0.003595 | -2.04% | 647 | 1,481,000,000 | 5,491,145 |
| 2022-04-29 | 0.003825 | 0.00368 | 0.003895 | 0.003515 | -3.54% | 1244 | 3,843,000,000 | 14,086,410 |
| 2022-04-28 | 0.00391 | 0.003815 | 0.003945 | 0.0038 | -3.30% | 423 | 1,413,000,000 | 5,452,310 |
| 2022-04-27 | 0.003895 | 0.003945 | 0.003995 | 0.003835 | +0.25% | 481 | 1,512,000,000 | 5,889,230 |
| 2022-04-26 | 0.004105 | 0.003935 | 0.0043 | 0.00388 | -1.99% | 1173 | 3,955,000,000 | 15,859,960 |
| 2022-04-25 | 0.00385 | 0.004015 | 0.0043 | 0.003715 | +5.80% | 2778 | 9,483,000,000 | 37,928,550 |
| 2022-04-22 | 0.00374 | 0.003795 | 0.004075 | 0.003685 | +3.41% | 1428 | 5,708,000,000 | 22,109,970 |
| 2022-04-21 | 0.00378 | 0.00367 | 0.00416 | 0.00365 | -2.00% | 1757 | 7,196,000,000 | 28,272,765 |
| 2022-04-20 | 0.00407 | 0.003745 | 0.004185 | 0.00362 | -7.53% | 1898 | 7,136,000,000 | 27,456,300 |
| 2022-04-19 | 0.005105 | 0.00405 | 0.005795 | 0.003915 | -18.92% | 14457 | 61,968,000,000 | 306,206,030 |
| 2022-04-18 | 0.00339 | 0.004995 | 0.004995 | 0.00339 | +47.56% | 12417 | 57,800,000,000 | 253,476,200 |
| 2022-04-15 | 0.003335 | 0.003385 | 0.003405 | 0.00322 | +1.04% | 166 | 490,000,000 | 1,621,785 |
| 2022-04-14 | 0.00342 | 0.00335 | 0.00352 | 0.003205 | +1.36% | 320 | 952,000,000 | 3,258,585 |
| 2022-04-13 | 0.00326 | 0.003305 | 0.00343 | 0.003255 | +0.61% | 118 | 252,000,000 | 840,820 |
| 2022-04-12 | 0.003365 | 0.003285 | 0.003365 | 0.0032 | -2.38% | 133 | 274,000,000 | 890,980 |
| 2022-04-11 | 0.00335 | 0.003365 | 0.00354 | 0.00326 | 0.00% | 154 | 455,000,000 | 1,510,750 |
| 2022-04-08 | 0.00331 | 0.003365 | 0.00355 | 0.003275 | +3.54% | 526 | 1,645,000,000 | 5,671,815 |
| 2022-04-07 | 0.003155 | 0.00325 | 0.00325 | 0.00309 | +3.34% | 136 | 478,000,000 | 1,501,370 |
| 2022-04-06 | 0.003175 | 0.003145 | 0.00318 | 0.003005 | -0.47% | 129 | 490,000,000 | 1,528,950 |
| 2022-04-05 | 0.003305 | 0.00316 | 0.003315 | 0.00297 | -4.10% | 438 | 1,592,000,000 | 4,983,360 |
| 2022-04-04 | 0.00346 | 0.003295 | 0.003475 | 0.00318 | +2.49% | 258 | 936,000,000 | 3,081,905 |
| 2022-04-01 | 0.00312 | 0.003215 | 0.003265 | 0.00305 | +5.41% | 308 | 748,000,000 | 2,343,905 |
| 2022-03-31 | 0.00294 | 0.00305 | 0.003285 | 0.002785 | +7.77% | 495 | 1,735,000,000 | 5,223,730 |
| 2022-03-30 | 0.00263 | 0.00283 | 0.00295 | 0.00262 | +8.43% | 288 | 1,096,000,000 | 3,067,280 |
| 2022-03-29 | 0.002695 | 0.00261 | 0.00282 | 0.00248 | -3.33% | 270 | 1,006,000,000 | 2,682,990 |
| 2022-03-28 | 0.0031 | 0.0027 | 0.0031 | 0.002615 | -12.90% | 220 | 933,000,000 | 2,521,135 |
| 2022-02-25 | 0.002505 | 0.0031 | 0.00319 | 0.002505 | +21.57% | 316 | 1,686,000,000 | 4,953,515 |
| 2022-02-24 | 0.00345 | 0.00255 | 0.00345 | 0.0022 | -29.46% | 384 | 1,325,000,000 | 3,487,545 |
| 2022-02-22 | 0.003645 | 0.003615 | 0.003785 | 0.003005 | -2.30% | 519 | 1,925,000,000 | 6,487,575 |
| 2022-02-21 | 0.00412 | 0.0037 | 0.004135 | 0.0036 | -9.09% | 409 | 1,472,000,000 | 5,734,045 |
| 2022-02-18 | 0.00414 | 0.00407 | 0.004165 | 0.004045 | -0.85% | 101 | 412,000,000 | 1,699,630 |
| 2022-02-17 | 0.004195 | 0.004105 | 0.0042 | 0.004055 | -1.44% | 70 | 242,000,000 | 995,265 |
| 2022-02-16 | 0.00413 | 0.004165 | 0.004215 | 0.00413 | -0.12% | 64 | 122,000,000 | 509,575 |
| 2022-02-15 | 0.004255 | 0.00417 | 0.004255 | 0.00405 | +2.21% | 98 | 194,000,000 | 803,720 |
| 2022-02-14 | 0.00402 | 0.00408 | 0.00421 | 0.00402 | -1.57% | 192 | 516,000,000 | 2,117,385 |
| 2022-02-11 | 0.00413 | 0.004145 | 0.0042 | 0.004065 | +0.48% | 134 | 263,000,000 | 1,080,670 |
| 2022-02-10 | 0.00418 | 0.004125 | 0.00433 | 0.004125 | -1.55% | 249 | 659,000,000 | 2,761,600 |
| 2022-02-09 | 0.00421 | 0.00419 | 0.00426 | 0.00413 | -0.83% | 167 | 372,000,000 | 1,557,640 |
| 2022-02-08 | 0.004235 | 0.004225 | 0.00432 | 0.00419 | -0.24% | 148 | 411,000,000 | 1,749,145 |
| 2022-02-07 | 0.00427 | 0.004235 | 0.00437 | 0.004155 | -0.70% | 102 | 339,000,000 | 1,423,670 |
| 2022-02-04 | 0.004245 | 0.004265 | 0.004355 | 0.004215 | -0.58% | 117 | 379,000,000 | 1,623,835 |
| 2022-02-03 | 0.00426 | 0.00429 | 0.004355 | 0.00412 | -0.23% | 293 | 941,000,000 | 3,955,380 |
| 2022-02-02 | 0.00446 | 0.0043 | 0.0046 | 0.00422 | -2.71% | 712 | 2,655,000,000 | 11,463,865 |
| 2022-02-01 | 0.004205 | 0.00442 | 0.0048 | 0.004205 | +8.20% | 2147 | 8,751,000,000 | 39,183,665 |
| 2022-01-31 | 0.003975 | 0.004085 | 0.00413 | 0.003975 | +3.81% | 112 | 207,000,000 | 840,640 |
| 2022-01-28 | 0.004015 | 0.003935 | 0.004015 | 0.00393 | -1.13% | 65 | 129,000,000 | 512,215 |
| 2022-01-27 | 0.003965 | 0.00398 | 0.004 | 0.00394 | +0.51% | 133 | 336,000,000 | 1,338,530 |
| 2022-01-26 | 0.003905 | 0.00396 | 0.004 | 0.003835 | +2.19% | 93 | 162,000,000 | 638,885 |
| 2022-01-25 | 0.00396 | 0.003875 | 0.00399 | 0.00384 | -0.51% | 95 | 239,000,000 | 936,325 |
| 2022-01-24 | 0.00404 | 0.003895 | 0.004045 | 0.0038 | -4.42% | 209 | 706,000,000 | 2,733,040 |
| 2022-01-21 | 0.00411 | 0.004075 | 0.00413 | 0.004055 | -0.85% | 48 | 98,000,000 | 400,730 |
| 2022-01-20 | 0.004125 | 0.00411 | 0.00428 | 0.004105 | +0.74% | 53 | 116,000,000 | 485,025 |
| 2022-01-19 | 0.00384 | 0.00408 | 0.004125 | 0.003805 | +4.62% | 153 | 750,000,000 | 2,993,870 |
| 2022-01-18 | 0.004085 | 0.0039 | 0.0042 | 0.003825 | -4.18% | 251 | 993,000,000 | 3,958,710 |
| 2022-01-17 | 0.00412 | 0.00407 | 0.00417 | 0.00404 | -0.73% | 96 | 224,000,000 | 914,510 |
| 2022-01-14 | 0.00423 | 0.0041 | 0.004235 | 0.003995 | -1.68% | 225 | 942,000,000 | 3,846,710 |
| 2022-01-13 | 0.00436 | 0.00417 | 0.00436 | 0.004165 | -3.14% | 81 | 215,000,000 | 908,820 |
| 2022-01-12 | 0.00424 | 0.004305 | 0.00437 | 0.00423 | +1.06% | 104 | 275,000,000 | 1,181,185 |
| 2022-01-11 | 0.004325 | 0.00426 | 0.004375 | 0.0042 | -0.81% | 204 | 417,000,000 | 1,777,545 |
| 2022-01-10 | 0.004215 | 0.004295 | 0.0046 | 0.0042 | +0.59% | 379 | 1,756,000,000 | 7,774,470 |
| 2022-01-06 | 0.004205 | 0.00427 | 0.00438 | 0.00413 | +0.47% | 113 | 373,000,000 | 1,576,620 |
| 2022-01-05 | 0.004295 | 0.00425 | 0.00437 | 0.004205 | -0.82% | 72 | 268,000,000 | 1,143,690 |
| 2022-01-04 | 0.004295 | 0.004285 | 0.00432 | 0.004245 | +0.35% | 64 | 181,000,000 | 777,160 |
| 2022-01-03 | 0.00424 | 0.00427 | 0.004335 | 0.0042 | 0.00% | 77 | 385,000,000 | 1,635,430 |