ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00533 ₽ -1.3% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.00115 | 0.001165 | 0.001165 | 0.001145 | -1.27% | 3 | 12,000,000 | 13,765 |
| 2015-12-29 | 0.001165 | 0.00118 | 0.00118 | 0.001155 | +0.85% | 7 | 59,000,000 | 69,280 |
| 2015-12-28 | 0.001155 | 0.00117 | 0.00117 | 0.00113 | +3.08% | 17 | 82,000,000 | 93,495 |
| 2015-12-25 | 0.001175 | 0.001135 | 0.001175 | 0.001135 | -0.44% | 4 | 5,000,000 | 5,810 |
| 2015-12-24 | 0.001155 | 0.00114 | 0.00118 | 0.001135 | -2.15% | 10 | 364,000,000 | 418,555 |
| 2015-12-23 | 0.00113 | 0.001165 | 0.00121 | 0.00113 | +3.56% | 85 | 340,000,000 | 400,075 |
| 2015-12-22 | 0.001125 | 0.001125 | 0.00114 | 0.001115 | +1.35% | 16 | 20,000,000 | 22,650 |
| 2015-12-21 | 0.001105 | 0.00111 | 0.001115 | 0.001105 | 0.00% | 21 | 117,000,000 | 129,425 |
| 2015-12-18 | 0.00113 | 0.00111 | 0.00114 | 0.00105 | -1.33% | 54 | 406,000,000 | 449,360 |
| 2015-12-17 | 0.00111 | 0.001125 | 0.001165 | 0.00109 | +2.27% | 83 | 901,000,000 | 1,025,325 |
| 2015-12-16 | 0.001115 | 0.0011 | 0.001115 | 0.00109 | 0.00% | 13 | 35,000,000 | 38,615 |
| 2015-12-15 | 0.001115 | 0.0011 | 0.001115 | 0.001095 | +0.92% | 9 | 17,000,000 | 18,780 |
| 2015-12-14 | 0.001105 | 0.00109 | 0.001125 | 0.00109 | +2.35% | 17 | 55,000,000 | 60,240 |
| 2015-12-11 | 0.00108 | 0.001065 | 0.001145 | 0.001065 | -3.18% | 31 | 89,000,000 | 96,370 |
| 2015-12-10 | 0.001095 | 0.0011 | 0.00113 | 0.001075 | +1.38% | 52 | 889,000,000 | 977,955 |
| 2015-12-09 | 0.00108 | 0.001085 | 0.00109 | 0.00105 | 0.00% | 80 | 347,000,000 | 368,845 |
| 2015-12-08 | 0.0011 | 0.001085 | 0.00112 | 0.001055 | -3.12% | 112 | 1,143,000,000 | 1,231,570 |
| 2015-12-07 | 0.001125 | 0.00112 | 0.001125 | 0.0011 | -0.88% | 25 | 175,000,000 | 193,140 |
| 2015-12-04 | 0.001125 | 0.00113 | 0.00114 | 0.0011 | +2.26% | 25 | 144,000,000 | 159,350 |
| 2015-12-03 | 0.001115 | 0.001105 | 0.00112 | 0.0011 | -0.45% | 36 | 317,000,000 | 350,375 |
| 2015-12-02 | 0.001105 | 0.00111 | 0.00114 | 0.001105 | -0.89% | 23 | 130,000,000 | 146,680 |
| 2015-12-01 | 0.00111 | 0.00112 | 0.001145 | 0.0011 | +0.45% | 69 | 476,000,000 | 527,055 |
| 2015-11-30 | 0.00115 | 0.001115 | 0.001195 | 0.0011 | -1.76% | 136 | 568,000,000 | 640,000 |
| 2015-11-27 | 0.0012 | 0.001135 | 0.0012 | 0.00112 | -4.22% | 49 | 161,000,000 | 183,440 |
| 2015-11-26 | 0.001175 | 0.001185 | 0.001205 | 0.001165 | +1.28% | 51 | 1,324,000,000 | 1,575,905 |
| 2015-11-25 | 0.00116 | 0.00117 | 0.00118 | 0.00115 | -0.43% | 39 | 345,000,000 | 399,980 |
| 2015-11-24 | 0.001215 | 0.001175 | 0.00122 | 0.00115 | -2.89% | 69 | 350,000,000 | 410,460 |
| 2015-11-23 | 0.00126 | 0.00121 | 0.00126 | 0.0012 | -5.84% | 138 | 1,319,000,000 | 1,601,975 |
| 2015-11-20 | 0.00121 | 0.001285 | 0.001415 | 0.00121 | +7.08% | 285 | 1,050,000,000 | 1,375,630 |
| 2015-11-19 | 0.00118 | 0.0012 | 0.001245 | 0.00117 | +2.56% | 71 | 717,000,000 | 868,000 |
| 2015-11-18 | 0.001155 | 0.00117 | 0.001175 | 0.001155 | +1.30% | 16 | 112,000,000 | 131,335 |
| 2015-11-17 | 0.00113 | 0.001155 | 0.00116 | 0.001105 | +2.21% | 42 | 156,000,000 | 173,850 |
| 2015-11-16 | 0.00116 | 0.00113 | 0.00118 | 0.00112 | -2.59% | 33 | 157,000,000 | 177,335 |
| 2015-11-13 | 0.00117 | 0.00116 | 0.00117 | 0.001155 | -0.85% | 7 | 49,000,000 | 56,635 |
| 2015-11-12 | 0.00119 | 0.00117 | 0.00119 | 0.00117 | -1.27% | 71 | 169,000,000 | 200,265 |
| 2015-11-11 | 0.001175 | 0.001185 | 0.00121 | 0.00116 | -1.66% | 35 | 42,000,000 | 49,685 |
| 2015-11-10 | 0.001215 | 0.001205 | 0.00122 | 0.00117 | -2.43% | 37 | 195,000,000 | 232,550 |
| 2015-11-09 | 0.001245 | 0.001235 | 0.001245 | 0.0012 | -0.40% | 26 | 118,000,000 | 142,435 |
| 2015-11-06 | 0.001245 | 0.00124 | 0.001245 | 0.00121 | +2.48% | 14 | 76,000,000 | 92,900 |
| 2015-11-05 | 0.001245 | 0.00121 | 0.001245 | 0.00121 | -1.63% | 8 | 60,000,000 | 73,295 |
| 2015-11-03 | 0.0012 | 0.00123 | 0.00127 | 0.00119 | -0.40% | 60 | 299,000,000 | 366,300 |
| 2015-11-02 | 0.001245 | 0.001235 | 0.001245 | 0.001215 | -0.40% | 8 | 77,000,000 | 93,840 |
| 2015-10-30 | 0.00122 | 0.00124 | 0.00124 | 0.00122 | +0.40% | 3 | 4,000,000 | 4,915 |
| 2015-10-29 | 0.0012 | 0.001235 | 0.00124 | 0.0012 | +0.82% | 12 | 94,000,000 | 115,585 |
| 2015-10-28 | 0.00123 | 0.001225 | 0.001265 | 0.001205 | -0.81% | 41 | 284,000,000 | 346,135 |
| 2015-10-27 | 0.00129 | 0.001235 | 0.00129 | 0.00123 | -5.00% | 46 | 257,000,000 | 319,355 |
| 2015-10-26 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.00% | 1 | 115,000,000 | 149,500 |
| 2015-10-23 | 0.00132 | 0.0013 | 0.00135 | 0.0013 | -4.06% | 10 | 13,000,000 | 17,040 |
| 2015-10-22 | 0.00136 | 0.001355 | 0.00137 | 0.00133 | +3.83% | 5 | 6,000,000 | 8,130 |
| 2015-10-21 | 0.00128 | 0.001305 | 0.001395 | 0.00128 | +6.10% | 30 | 251,000,000 | 334,205 |
| 2015-10-20 | 0.001265 | 0.00123 | 0.00127 | 0.00123 | -5.02% | 17 | 142,000,000 | 175,545 |
| 2015-10-19 | 0.001285 | 0.001295 | 0.001295 | 0.001265 | +0.78% | 13 | 38,000,000 | 49,070 |
| 2015-10-16 | 0.001285 | 0.001285 | 0.001285 | 0.001285 | +0.78% | 1 | 1,000,000 | 1,285 |
| 2015-10-15 | 0.001275 | 0.001275 | 0.00128 | 0.001275 | +2.82% | 8 | 60,000,000 | 76,510 |
| 2015-10-14 | 0.001245 | 0.00124 | 0.001245 | 0.00124 | 0.00% | 3 | 6,000,000 | 7,465 |
| 2015-10-13 | 0.001245 | 0.00124 | 0.001245 | 0.00124 | -0.40% | 4 | 20,000,000 | 24,885 |
| 2015-10-12 | 0.00127 | 0.001245 | 0.001295 | 0.001245 | 0.00% | 18 | 40,000,000 | 50,725 |
| 2015-10-09 | 0.00125 | 0.001245 | 0.00125 | 0.001245 | 0.00% | 6 | 14,000,000 | 17,450 |
| 2015-10-08 | 0.00124 | 0.001245 | 0.001245 | 0.00124 | -2.73% | 6 | 6,000,000 | 7,450 |
| 2015-10-07 | 0.00126 | 0.00128 | 0.00128 | 0.00124 | -1.16% | 11 | 13,000,000 | 16,310 |
| 2015-10-06 | 0.00129 | 0.001295 | 0.001295 | 0.00129 | +0.39% | 5 | 11,000,000 | 14,215 |
| 2015-10-05 | 0.001285 | 0.00129 | 0.00129 | 0.001285 | +3.20% | 4 | 4,000,000 | 5,150 |
| 2015-10-02 | 0.00125 | 0.00125 | 0.00125 | 0.00125 | +0.81% | 1 | 178,000,000 | 222,500 |
| 2015-09-30 | 0.001275 | 0.00124 | 0.00128 | 0.00124 | -1.98% | 3 | 3,000,000 | 3,795 |
| 2015-09-29 | 0.001265 | 0.001265 | 0.001265 | 0.001265 | +2.02% | 1 | 1,000,000 | 1,265 |
| 2015-09-28 | 0.001285 | 0.00124 | 0.001285 | 0.00124 | -0.80% | 4 | 5,000,000 | 6,245 |
| 2015-09-25 | 0.001265 | 0.00125 | 0.00128 | 0.00125 | +1.63% | 8 | 11,000,000 | 13,995 |
| 2015-09-24 | 0.001245 | 0.00123 | 0.00125 | 0.00123 | -2.38% | 16 | 52,000,000 | 64,240 |
| 2015-09-23 | 0.001275 | 0.00126 | 0.001275 | 0.00126 | -3.45% | 3 | 5,000,000 | 6,345 |
| 2015-09-22 | 0.001285 | 0.001305 | 0.001305 | 0.00124 | +1.95% | 16 | 28,000,000 | 35,650 |
| 2015-09-21 | 0.00128 | 0.00128 | 0.00128 | 0.00128 | -0.39% | 1 | 1,000,000 | 1,280 |
| 2015-09-17 | 0.001255 | 0.001285 | 0.001285 | 0.001255 | +3.21% | 11 | 22,000,000 | 27,935 |
| 2015-09-16 | 0.00126 | 0.001245 | 0.00126 | 0.001245 | -0.40% | 3 | 3,000,000 | 3,765 |
| 2015-09-15 | 0.00125 | 0.00125 | 0.00125 | 0.00125 | +0.40% | 1 | 1,000,000 | 1,250 |
| 2015-09-14 | 0.001265 | 0.001245 | 0.001265 | 0.00123 | -0.40% | 21 | 39,000,000 | 48,675 |
| 2015-09-11 | 0.00126 | 0.00125 | 0.001275 | 0.00118 | -2.34% | 30 | 55,000,000 | 67,545 |
| 2015-09-10 | 0.00129 | 0.00128 | 0.00129 | 0.00128 | -1.54% | 5 | 6,000,000 | 7,700 |
| 2015-09-09 | 0.001275 | 0.0013 | 0.0013 | 0.001275 | +3.59% | 9 | 100,000,000 | 129,525 |
| 2015-09-08 | 0.00126 | 0.001255 | 0.00126 | 0.001255 | -2.33% | 6 | 10,000,000 | 12,565 |
| 2015-09-07 | 0.00128 | 0.001285 | 0.00139 | 0.00126 | +2.80% | 45 | 186,000,000 | 239,290 |
| 2015-09-04 | 0.001255 | 0.00125 | 0.001255 | 0.001235 | +0.81% | 12 | 56,000,000 | 69,820 |
| 2015-09-03 | 0.001245 | 0.00124 | 0.00125 | 0.00124 | -1.98% | 15 | 37,000,000 | 45,940 |
| 2015-09-02 | 0.001285 | 0.001265 | 0.0013 | 0.00125 | -3.80% | 58 | 293,000,000 | 370,830 |
| 2015-09-01 | 0.00133 | 0.001315 | 0.001355 | 0.001305 | -1.50% | 28 | 118,000,000 | 157,775 |
| 2015-08-31 | 0.00131 | 0.001335 | 0.00134 | 0.00131 | +2.69% | 5 | 9,000,000 | 11,995 |
| 2015-08-28 | 0.00128 | 0.0013 | 0.00131 | 0.001275 | -1.89% | 15 | 99,000,000 | 128,350 |
| 2015-08-27 | 0.00132 | 0.001325 | 0.001325 | 0.001295 | +2.71% | 9 | 89,000,000 | 117,875 |
| 2015-08-26 | 0.00129 | 0.00129 | 0.00129 | 0.00129 | 0.00% | 6 | 80,000,000 | 103,200 |
| 2015-08-25 | 0.00132 | 0.00129 | 0.00132 | 0.001275 | +0.78% | 6 | 9,000,000 | 11,570 |
| 2015-08-24 | 0.001305 | 0.00128 | 0.001305 | 0.001275 | -2.29% | 22 | 102,000,000 | 130,920 |
| 2015-08-21 | 0.00136 | 0.00131 | 0.00136 | 0.001305 | -4.03% | 19 | 52,000,000 | 68,420 |
| 2015-08-20 | 0.001375 | 0.001365 | 0.00139 | 0.001365 | -1.44% | 8 | 9,000,000 | 12,370 |
| 2015-08-19 | 0.001375 | 0.001385 | 0.001565 | 0.00126 | -1.07% | 90 | 240,000,000 | 339,190 |
| 2015-08-18 | 0.001335 | 0.0014 | 0.00143 | 0.001335 | +7.69% | 32 | 132,000,000 | 184,925 |
| 2015-08-17 | 0.001305 | 0.0013 | 0.001305 | 0.0013 | -2.26% | 3 | 7,000,000 | 9,120 |
| 2015-08-14 | 0.001325 | 0.00133 | 0.00133 | 0.001325 | +1.53% | 2 | 4,000,000 | 5,315 |
| 2015-08-13 | 0.00131 | 0.00131 | 0.00131 | 0.00131 | -1.87% | 1 | 2,000,000 | 2,620 |
| 2015-08-12 | 0.001305 | 0.001335 | 0.001335 | 0.001305 | +1.14% | 4 | 5,000,000 | 6,585 |
| 2015-08-11 | 0.00136 | 0.00132 | 0.00136 | 0.00132 | -0.38% | 5 | 11,000,000 | 14,605 |
| 2015-08-10 | 0.0014 | 0.001325 | 0.0014 | 0.00132 | -1.85% | 14 | 471,000,000 | 626,675 |
| 2015-08-07 | 0.001385 | 0.00135 | 0.00141 | 0.00135 | -0.37% | 20 | 147,000,000 | 200,720 |
| 2015-08-06 | 0.001375 | 0.001355 | 0.001385 | 0.00134 | +1.12% | 11 | 22,000,000 | 29,695 |
| 2015-08-05 | 0.001355 | 0.00134 | 0.001355 | 0.00134 | +0.37% | 2 | 8,000,000 | 10,780 |
| 2015-08-04 | 0.001365 | 0.001335 | 0.001365 | 0.001335 | -0.74% | 4 | 8,000,000 | 10,745 |
| 2015-08-03 | 0.001355 | 0.001345 | 0.001355 | 0.001345 | -1.47% | 6 | 7,000,000 | 9,450 |
| 2015-07-31 | 0.001355 | 0.001365 | 0.001365 | 0.001355 | -2.50% | 3 | 5,000,000 | 6,805 |
| 2015-07-30 | 0.001395 | 0.0014 | 0.0014 | 0.001395 | +2.56% | 3 | 3,000,000 | 4,195 |
| 2015-07-29 | 0.001365 | 0.001365 | 0.001365 | 0.001365 | -0.36% | 2 | 2,000,000 | 2,730 |
| 2015-07-28 | 0.00137 | 0.00137 | 0.001395 | 0.001365 | -0.36% | 7 | 14,000,000 | 19,180 |
| 2015-07-27 | 0.00138 | 0.001375 | 0.00138 | 0.001375 | -0.72% | 3 | 3,000,000 | 4,130 |
| 2015-07-24 | 0.001385 | 0.001385 | 0.0014 | 0.001385 | -3.15% | 5 | 7,000,000 | 9,745 |
| 2015-07-23 | 0.00143 | 0.00143 | 0.001435 | 0.00139 | -0.35% | 8 | 8,000,000 | 11,345 |
| 2015-07-21 | 0.001435 | 0.001435 | 0.001435 | 0.001435 | +1.06% | 1 | 1,000,000 | 1,435 |
| 2015-07-20 | 0.001525 | 0.00142 | 0.001525 | 0.00125 | -2.07% | 33 | 162,000,000 | 226,615 |
| 2015-07-17 | 0.00147 | 0.00145 | 0.00147 | 0.00145 | -1.69% | 4 | 8,000,000 | 11,705 |
| 2015-07-14 | 0.00147 | 0.001475 | 0.001475 | 0.00147 | +0.68% | 3 | 3,000,000 | 4,420 |
| 2015-07-13 | 0.00144 | 0.001465 | 0.001465 | 0.00144 | +3.17% | 8 | 15,000,000 | 21,760 |
| 2015-07-10 | 0.00142 | 0.00142 | 0.00142 | 0.00142 | -1.39% | 3 | 15,000,000 | 21,300 |
| 2015-07-09 | 0.00144 | 0.00144 | 0.00144 | 0.00144 | +2.13% | 2 | 2,000,000 | 2,880 |
| 2015-07-08 | 0.001425 | 0.00141 | 0.001425 | 0.00141 | -2.08% | 6 | 57,000,000 | 80,595 |
| 2015-07-07 | 0.00144 | 0.00144 | 0.00144 | 0.00144 | +1.05% | 1 | 1,000,000 | 1,440 |
| 2015-07-06 | 0.00142 | 0.001425 | 0.00143 | 0.001415 | -2.06% | 10 | 21,000,000 | 29,795 |
| 2015-07-03 | 0.001455 | 0.001455 | 0.001455 | 0.001455 | 0.00% | 1 | 4,000,000 | 5,820 |
| 2015-07-02 | 0.00145 | 0.001455 | 0.001455 | 0.00145 | +1.04% | 4 | 55,000,000 | 80,020 |
| 2015-07-01 | 0.00144 | 0.00144 | 0.00144 | 0.00144 | -0.69% | 2 | 2,000,000 | 2,880 |
| 2015-06-30 | 0.001485 | 0.00145 | 0.001485 | 0.00142 | +0.35% | 14 | 90,000,000 | 128,435 |
| 2015-06-29 | 0.001485 | 0.001445 | 0.001485 | 0.001445 | +0.35% | 2 | 2,000,000 | 2,930 |
| 2015-06-26 | 0.001515 | 0.00144 | 0.001515 | 0.00144 | -4.95% | 23 | 78,000,000 | 114,810 |
| 2015-06-25 | 0.00148 | 0.001515 | 0.00154 | 0.00148 | +1.00% | 27 | 58,000,000 | 87,900 |
| 2015-06-24 | 0.00149 | 0.0015 | 0.0015 | 0.00148 | 0.00% | 10 | 24,000,000 | 35,665 |
| 2015-06-23 | 0.001465 | 0.0015 | 0.0015 | 0.001465 | +4.17% | 14 | 20,000,000 | 29,555 |
| 2015-06-22 | 0.001455 | 0.00144 | 0.001455 | 0.00144 | -2.70% | 3 | 5,000,000 | 7,245 |
| 2015-06-19 | 0.00148 | 0.00148 | 0.00148 | 0.00148 | +0.34% | 5 | 7,000,000 | 10,360 |
| 2015-06-18 | 0.00146 | 0.001475 | 0.00148 | 0.00146 | +2.08% | 9 | 18,000,000 | 26,505 |
| 2015-06-17 | 0.00145 | 0.001445 | 0.00145 | 0.001445 | -1.70% | 3 | 3,000,000 | 4,345 |
| 2015-06-16 | 0.00148 | 0.00147 | 0.00149 | 0.00145 | -0.34% | 18 | 73,000,000 | 106,550 |
| 2015-06-11 | 0.00145 | 0.001475 | 0.001475 | 0.00145 | +2.08% | 2 | 40,000,000 | 58,250 |
| 2015-06-10 | 0.00145 | 0.001445 | 0.00145 | 0.001445 | -0.34% | 4 | 6,000,000 | 8,680 |
| 2015-06-09 | 0.001475 | 0.00145 | 0.00148 | 0.00145 | -3.33% | 5 | 19,000,000 | 27,640 |
| 2015-06-08 | 0.00148 | 0.0015 | 0.0015 | 0.00148 | +3.45% | 3 | 3,000,000 | 4,460 |
| 2015-06-04 | 0.00144 | 0.00145 | 0.00145 | 0.001435 | -3.33% | 8 | 35,000,000 | 50,560 |
| 2015-06-02 | 0.001495 | 0.0015 | 0.0015 | 0.001435 | 0.00% | 8 | 13,000,000 | 19,120 |
| 2015-06-01 | 0.00152 | 0.0015 | 0.00152 | 0.0015 | 0.00% | 6 | 7,000,000 | 10,560 |
| 2015-05-29 | 0.00154 | 0.0015 | 0.001545 | 0.0015 | +3.09% | 5 | 25,000,000 | 38,570 |
| 2015-05-28 | 0.001455 | 0.001455 | 0.001455 | 0.001455 | +1.04% | 2 | 2,000,000 | 2,910 |
| 2015-05-27 | 0.001495 | 0.00144 | 0.001515 | 0.00144 | -0.35% | 5 | 10,000,000 | 14,965 |
| 2015-05-26 | 0.001465 | 0.001445 | 0.001465 | 0.001445 | -1.37% | 6 | 35,000,000 | 50,865 |
| 2015-05-25 | 0.001535 | 0.001465 | 0.001535 | 0.001465 | -1.01% | 3 | 4,000,000 | 6,000 |
| 2015-05-22 | 0.001475 | 0.00148 | 0.00148 | 0.00143 | -1.66% | 14 | 39,000,000 | 56,640 |
| 2015-05-21 | 0.001505 | 0.001505 | 0.001505 | 0.001505 | +2.38% | 4 | 9,000,000 | 13,545 |
| 2015-05-20 | 0.00157 | 0.00147 | 0.001605 | 0.00147 | -5.77% | 25 | 57,000,000 | 88,155 |
| 2015-05-18 | 0.001515 | 0.00156 | 0.00156 | 0.001515 | +3.65% | 3 | 6,000,000 | 9,140 |
| 2015-05-15 | 0.00147 | 0.001505 | 0.001505 | 0.001465 | +0.33% | 4 | 7,000,000 | 10,340 |
| 2015-05-14 | 0.001495 | 0.0015 | 0.0015 | 0.001495 | +3.09% | 2 | 2,000,000 | 2,995 |
| 2015-05-13 | 0.001455 | 0.001455 | 0.001455 | 0.001455 | 0.00% | 2 | 2,000,000 | 2,910 |
| 2015-05-12 | 0.001485 | 0.001455 | 0.001485 | 0.001455 | -3.00% | 5 | 5,000,000 | 7,345 |
| 2015-05-07 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0.33% | 2 | 6,000,000 | 9,000 |
| 2015-05-05 | 0.00153 | 0.001505 | 0.00153 | 0.001505 | -1.63% | 4 | 13,000,000 | 19,825 |
| 2015-04-30 | 0.001525 | 0.00153 | 0.00153 | 0.001525 | 0.00% | 2 | 2,000,000 | 3,055 |
| 2015-04-29 | 0.00149 | 0.00153 | 0.00153 | 0.001485 | 0.00% | 3 | 5,000,000 | 7,475 |
| 2015-04-28 | 0.001525 | 0.00153 | 0.001545 | 0.001525 | +2.34% | 8 | 13,000,000 | 20,000 |
| 2015-04-27 | 0.001515 | 0.001495 | 0.001515 | 0.001495 | -2.92% | 12 | 31,000,000 | 46,510 |
| 2015-04-24 | 0.001505 | 0.00154 | 0.00155 | 0.0015 | -1.91% | 7 | 9,000,000 | 13,735 |
| 2015-04-23 | 0.00157 | 0.00157 | 0.00157 | 0.00157 | +3.29% | 1 | 1,000,000 | 1,570 |
| 2015-04-22 | 0.001535 | 0.00152 | 0.001535 | 0.00152 | +0.33% | 2 | 2,000,000 | 3,055 |
| 2015-04-21 | 0.001585 | 0.001515 | 0.001585 | 0.001505 | -0.33% | 6 | 7,000,000 | 10,640 |
| 2015-04-20 | 0.00156 | 0.00152 | 0.00156 | 0.00151 | -2.25% | 8 | 25,000,000 | 38,420 |
| 2015-04-17 | 0.00151 | 0.001555 | 0.0016 | 0.0015 | +1.97% | 40 | 116,000,000 | 179,035 |
| 2015-04-16 | 0.001545 | 0.001525 | 0.00158 | 0.00151 | +1.33% | 12 | 18,000,000 | 27,815 |
| 2015-04-15 | 0.001635 | 0.001505 | 0.001635 | 0.0015 | -5.94% | 39 | 238,000,000 | 363,895 |
| 2015-04-14 | 0.00164 | 0.0016 | 0.00164 | 0.0016 | -2.14% | 4 | 9,000,000 | 14,720 |
| 2015-04-10 | 0.001635 | 0.001635 | 0.001635 | 0.001635 | +0.62% | 1 | 1,000,000 | 1,635 |
| 2015-04-09 | 0.00159 | 0.001625 | 0.001625 | 0.00159 | -0.61% | 5 | 5,000,000 | 7,985 |
| 2015-04-08 | 0.00161 | 0.001635 | 0.001675 | 0.0016 | -3.54% | 14 | 18,000,000 | 29,340 |
| 2015-04-07 | 0.001675 | 0.001695 | 0.001695 | 0.001675 | +1.50% | 6 | 10,000,000 | 16,920 |
| 2015-04-06 | 0.001685 | 0.00167 | 0.001685 | 0.00153 | -0.89% | 12 | 31,000,000 | 49,805 |
| 2015-04-02 | 0.001685 | 0.001685 | 0.001685 | 0.001685 | +0.60% | 4 | 8,000,000 | 13,480 |
| 2015-04-01 | 0.00164 | 0.001675 | 0.00168 | 0.00164 | +4.04% | 11 | 72,000,000 | 120,845 |
| 2015-03-31 | 0.001675 | 0.00161 | 0.001695 | 0.00161 | -0.31% | 10 | 13,000,000 | 21,825 |
| 2015-03-30 | 0.00156 | 0.001615 | 0.001615 | 0.00156 | -0.92% | 7 | 7,000,000 | 11,080 |
| 2015-03-27 | 0.00163 | 0.00163 | 0.00163 | 0.00163 | 0.00% | 1 | 1,000,000 | 1,630 |
| 2015-03-26 | 0.00173 | 0.00163 | 0.001745 | 0.001595 | -6.59% | 30 | 108,000,000 | 175,455 |
| 2015-03-23 | 0.00173 | 0.001745 | 0.00177 | 0.00173 | +1.16% | 8 | 13,000,000 | 22,690 |
| 2015-03-20 | 0.00175 | 0.001725 | 0.00175 | 0.001715 | +0.29% | 4 | 7,000,000 | 12,155 |
| 2015-03-19 | 0.00172 | 0.00172 | 0.00181 | 0.0017 | +0.88% | 22 | 83,000,000 | 143,005 |
| 2015-03-18 | 0.001715 | 0.001705 | 0.001715 | 0.001705 | -3.67% | 6 | 14,000,000 | 23,900 |
| 2015-03-17 | 0.001725 | 0.00177 | 0.00177 | 0.001705 | +1.72% | 9 | 19,000,000 | 32,765 |
| 2015-03-16 | 0.001755 | 0.00174 | 0.001755 | 0.00174 | -1.42% | 2 | 2,000,000 | 3,495 |
| 2015-03-13 | 0.00193 | 0.001765 | 0.00193 | 0.0017 | -1.94% | 24 | 50,000,000 | 89,895 |
| 2015-03-12 | 0.001805 | 0.0018 | 0.00189 | 0.0018 | -2.44% | 21 | 398,000,000 | 739,395 |
| 2015-03-11 | 0.00189 | 0.001845 | 0.001895 | 0.001845 | +1.37% | 7 | 7,000,000 | 13,110 |
| 2015-03-10 | 0.00181 | 0.00182 | 0.00182 | 0.00181 | +0.83% | 4 | 9,000,000 | 16,315 |
| 2015-03-06 | 0.00192 | 0.001805 | 0.00192 | 0.00115 | -5.74% | 97 | 2,220,000,000 | 3,824,910 |
| 2015-03-05 | 0.00186 | 0.001915 | 0.002 | 0.00182 | +0.26% | 34 | 189,000,000 | 360,645 |
| 2015-03-04 | 0.00201 | 0.00191 | 0.00201 | 0.00191 | +0.26% | 7 | 15,000,000 | 28,915 |
| 2015-03-03 | 0.001895 | 0.001905 | 0.002 | 0.001895 | -1.80% | 14 | 31,000,000 | 59,140 |
| 2015-03-02 | 0.001915 | 0.00194 | 0.00202 | 0.001915 | -2.51% | 24 | 50,000,000 | 99,790 |
| 2015-02-27 | 0.00193 | 0.00199 | 0.002 | 0.0019 | +5.29% | 30 | 204,000,000 | 405,870 |
| 2015-02-25 | 0.001885 | 0.00189 | 0.001895 | 0.001885 | +0.27% | 7 | 40,000,000 | 75,600 |
| 2015-02-24 | 0.00183 | 0.001885 | 0.00189 | 0.0018 | -1.05% | 21 | 335,000,000 | 624,510 |
| 2015-02-20 | 0.001905 | 0.001905 | 0.001905 | 0.001905 | -0.52% | 1 | 1,000,000 | 1,905 |
| 2015-02-19 | 0.00184 | 0.001915 | 0.001915 | 0.00184 | +0.79% | 8 | 18,000,000 | 33,700 |
| 2015-02-18 | 0.00191 | 0.0019 | 0.00191 | 0.0019 | -4.52% | 6 | 224,000,000 | 425,630 |
| 2015-02-17 | 0.00182 | 0.00199 | 0.001995 | 0.00182 | +6.99% | 16 | 30,000,000 | 57,220 |
| 2015-02-16 | 0.002005 | 0.00186 | 0.002015 | 0.00185 | -4.62% | 22 | 78,000,000 | 152,215 |
| 2015-02-13 | 0.00195 | 0.00195 | 0.00195 | 0.00195 | -0.51% | 3 | 22,000,000 | 42,900 |
| 2015-02-12 | 0.001935 | 0.00196 | 0.002 | 0.001935 | +0.26% | 10 | 35,000,000 | 68,700 |
| 2015-02-10 | 0.001955 | 0.001955 | 0.001955 | 0.00195 | -2.25% | 5 | 11,000,000 | 21,460 |
| 2015-02-09 | 0.00195 | 0.002 | 0.002 | 0.00195 | +2.30% | 6 | 110,000,000 | 214,600 |
| 2015-02-06 | 0.001995 | 0.001955 | 0.001995 | 0.001955 | -2.25% | 3 | 4,000,000 | 7,860 |
| 2015-02-05 | 0.00195 | 0.002 | 0.002 | 0.00195 | +2.56% | 10 | 32,000,000 | 63,815 |
| 2015-02-04 | 0.00185 | 0.00195 | 0.00198 | 0.00185 | +5.41% | 30 | 356,000,000 | 685,585 |
| 2015-02-02 | 0.0019 | 0.00185 | 0.00194 | 0.00185 | -1.86% | 7 | 7,000,000 | 13,185 |
| 2015-01-30 | 0.00188 | 0.001885 | 0.001885 | 0.00187 | +0.27% | 13 | 117,000,000 | 220,405 |
| 2015-01-29 | 0.001845 | 0.00188 | 0.001885 | 0.0018 | +4.44% | 32 | 175,000,000 | 321,850 |
| 2015-01-28 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.00% | 6 | 120,000,000 | 216,000 |
| 2015-01-27 | 0.0017 | 0.0018 | 0.00184 | 0.0017 | +5.88% | 26 | 450,000,000 | 811,210 |
| 2015-01-26 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.00% | 1 | 10,000,000 | 17,000 |
| 2015-01-23 | 0.001715 | 0.0017 | 0.001715 | 0.0017 | 0.00% | 6 | 122,000,000 | 207,415 |
| 2015-01-22 | 0.0017 | 0.0017 | 0.00172 | 0.0017 | 0.00% | 3 | 3,000,000 | 5,120 |
| 2015-01-21 | 0.001635 | 0.0017 | 0.0017 | 0.00163 | 0.00% | 8 | 37,000,000 | 62,265 |
| 2015-01-20 | 0.001705 | 0.0017 | 0.001705 | 0.0017 | 0.00% | 3 | 14,000,000 | 23,815 |
| 2015-01-19 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.00% | 4 | 38,000,000 | 64,600 |
| 2015-01-16 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.00% | 3 | 4,000,000 | 6,800 |
| 2015-01-15 | 0.001635 | 0.0017 | 0.0018 | 0.001635 | -0.29% | 17 | 740,000,000 | 1,257,955 |
| 2015-01-14 | 0.00162 | 0.001705 | 0.001705 | 0.00161 | +6.56% | 6 | 32,000,000 | 51,780 |
| 2015-01-13 | 0.00173 | 0.0016 | 0.00173 | 0.0016 | -8.05% | 9 | 23,000,000 | 37,370 |
| 2015-01-06 | 0.00174 | 0.00174 | 0.00174 | 0.00174 | 0.00% | 1 | 1,000,000 | 1,740 |
| 2015-01-05 | 0.00174 | 0.00174 | 0.00174 | 0.00174 | 0.00% | 1 | 1,000,000 | 1,740 |