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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.0051 | 0.00512 | 0.00518 | 0.0051 | +1.19% | 13 | 36,000,000 | 184,820 |
| 2018-12-28 | 0.0051 | 0.00506 | 0.0051 | 0.0049 | -0.78% | 7 | 31,000,000 | 155,160 |
| 2018-12-27 | 0.0048 | 0.0051 | 0.0051 | 0.0048 | +5.37% | 20 | 155,000,000 | 778,380 |
| 2018-12-26 | 0.00484 | 0.00484 | 0.0049 | 0.00484 | -1.22% | 7 | 40,000,000 | 193,660 |
| 2018-12-25 | 0.00492 | 0.0049 | 0.00492 | 0.0049 | -2.00% | 2 | 2,000,000 | 9,820 |
| 2018-12-24 | 0.00494 | 0.005 | 0.00504 | 0.00494 | -1.19% | 7 | 44,000,000 | 220,000 |
| 2018-12-21 | 0.005 | 0.00506 | 0.0051 | 0.005 | +0.80% | 8 | 13,000,000 | 65,740 |
| 2018-12-20 | 0.005 | 0.00502 | 0.00502 | 0.005 | +0.80% | 7 | 74,000,000 | 370,700 |
| 2018-12-19 | 0.00488 | 0.00498 | 0.00498 | 0.00488 | 0.00% | 4 | 5,000,000 | 24,780 |
| 2018-12-18 | 0.00484 | 0.00498 | 0.00498 | 0.00484 | +0.40% | 5 | 5,000,000 | 24,460 |
| 2018-12-17 | 0.005 | 0.00496 | 0.00506 | 0.00488 | -1.59% | 13 | 13,000,000 | 64,580 |
| 2018-12-14 | 0.00504 | 0.00504 | 0.00506 | 0.005 | -0.40% | 15 | 23,000,000 | 115,500 |
| 2018-12-13 | 0.00518 | 0.00506 | 0.00518 | 0.00506 | -1.17% | 2 | 2,000,000 | 10,240 |
| 2018-12-11 | 0.00512 | 0.00512 | 0.00528 | 0.00506 | -3.03% | 14 | 16,000,000 | 81,960 |
| 2018-12-10 | 0.00518 | 0.00528 | 0.00528 | 0.0051 | +3.53% | 4 | 4,000,000 | 20,740 |
| 2018-12-07 | 0.00516 | 0.0051 | 0.00526 | 0.0051 | -3.77% | 5 | 9,000,000 | 47,060 |
| 2018-12-06 | 0.00506 | 0.0053 | 0.00542 | 0.00506 | +5.58% | 21 | 121,000,000 | 644,380 |
| 2018-12-05 | 0.005 | 0.00502 | 0.00506 | 0.005 | -0.40% | 6 | 9,000,000 | 45,240 |
| 2018-12-04 | 0.00504 | 0.00504 | 0.00504 | 0.00504 | 0.00% | 2 | 3,000,000 | 15,120 |
| 2018-12-03 | 0.005 | 0.00504 | 0.00508 | 0.005 | -0.40% | 5 | 10,000,000 | 50,440 |
| 2018-11-30 | 0.00508 | 0.00506 | 0.00508 | 0.005 | +1.20% | 20 | 447,000,000 | 2,237,000 |
| 2018-11-29 | 0.00508 | 0.005 | 0.00514 | 0.00472 | -1.57% | 34 | 72,000,000 | 358,900 |
| 2018-11-28 | 0.00508 | 0.00508 | 0.0051 | 0.00508 | -2.31% | 5 | 32,000,000 | 162,700 |
| 2018-11-27 | 0.00516 | 0.0052 | 0.0052 | 0.00506 | +1.17% | 14 | 56,000,000 | 287,180 |
| 2018-11-26 | 0.00512 | 0.00514 | 0.00518 | 0.0051 | -1.53% | 8 | 60,000,000 | 308,620 |
| 2018-11-23 | 0.00536 | 0.00522 | 0.00536 | 0.00522 | -2.61% | 7 | 8,000,000 | 42,280 |
| 2018-11-22 | 0.00516 | 0.00536 | 0.00536 | 0.00512 | +5.10% | 30 | 150,000,000 | 790,920 |
| 2018-11-21 | 0.00524 | 0.0051 | 0.00524 | 0.005 | -3.04% | 19 | 139,000,000 | 703,560 |
| 2018-11-20 | 0.00524 | 0.00526 | 0.00526 | 0.0052 | 0.00% | 4 | 8,000,000 | 41,820 |
| 2018-11-19 | 0.00524 | 0.00526 | 0.0053 | 0.0052 | -0.75% | 7 | 31,000,000 | 162,540 |
| 2018-11-16 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | +0.38% | 1 | 22,000,000 | 116,600 |
| 2018-11-15 | 0.0053 | 0.00528 | 0.00534 | 0.00528 | +0.38% | 11 | 59,000,000 | 312,720 |
| 2018-11-14 | 0.0053 | 0.00526 | 0.0053 | 0.0052 | 0.00% | 3 | 24,000,000 | 127,060 |
| 2018-11-13 | 0.00532 | 0.00526 | 0.00532 | 0.00522 | +0.38% | 8 | 75,000,000 | 394,360 |
| 2018-11-12 | 0.0053 | 0.00524 | 0.0053 | 0.0052 | -1.13% | 11 | 233,000,000 | 1,214,160 |
| 2018-11-09 | 0.00532 | 0.0053 | 0.00532 | 0.00528 | -1.12% | 6 | 29,000,000 | 153,700 |
| 2018-11-08 | 0.00538 | 0.00536 | 0.00538 | 0.00536 | 0.00% | 4 | 4,000,000 | 21,500 |
| 2018-11-07 | 0.00544 | 0.00536 | 0.00544 | 0.00536 | -2.19% | 7 | 7,000,000 | 37,720 |
| 2018-11-06 | 0.00532 | 0.00548 | 0.00548 | 0.0053 | +2.24% | 6 | 10,000,000 | 53,700 |
| 2018-11-02 | 0.00536 | 0.00536 | 0.00538 | 0.0053 | -1.83% | 13 | 31,000,000 | 164,800 |
| 2018-11-01 | 0.00544 | 0.00546 | 0.00546 | 0.00544 | +1.87% | 2 | 2,000,000 | 10,900 |
| 2018-10-31 | 0.00532 | 0.00536 | 0.00536 | 0.0053 | 0.00% | 3 | 3,000,000 | 15,980 |
| 2018-10-30 | 0.0053 | 0.00536 | 0.00542 | 0.00528 | +0.75% | 7 | 30,000,000 | 159,440 |
| 2018-10-29 | 0.00536 | 0.00532 | 0.00536 | 0.00532 | -0.37% | 5 | 5,000,000 | 26,700 |
| 2018-10-26 | 0.00534 | 0.00534 | 0.00534 | 0.0053 | 0.00% | 8 | 28,000,000 | 148,620 |
| 2018-10-25 | 0.00534 | 0.00534 | 0.00534 | 0.0053 | +0.38% | 6 | 6,000,000 | 31,900 |
| 2018-10-24 | 0.00532 | 0.00532 | 0.00534 | 0.00532 | 0.00% | 3 | 3,000,000 | 15,980 |
| 2018-10-23 | 0.0053 | 0.00532 | 0.00532 | 0.0053 | -0.37% | 11 | 31,000,000 | 164,480 |
| 2018-10-22 | 0.00538 | 0.00534 | 0.00538 | 0.00522 | -1.11% | 21 | 95,000,000 | 503,460 |
| 2018-10-19 | 0.00532 | 0.0054 | 0.0054 | 0.0053 | +0.37% | 7 | 10,000,000 | 53,640 |
| 2018-10-18 | 0.00538 | 0.00538 | 0.00538 | 0.00538 | +0.37% | 2 | 2,000,000 | 10,760 |
| 2018-10-17 | 0.00538 | 0.00536 | 0.0054 | 0.00536 | -0.37% | 8 | 10,000,000 | 53,940 |
| 2018-10-16 | 0.00536 | 0.00538 | 0.00538 | 0.0053 | +0.37% | 4 | 19,000,000 | 100,960 |
| 2018-10-15 | 0.0053 | 0.00536 | 0.00536 | 0.0053 | +0.37% | 7 | 17,000,000 | 90,220 |
| 2018-10-12 | 0.00534 | 0.00534 | 0.00534 | 0.00534 | +0.75% | 3 | 3,000,000 | 16,020 |
| 2018-10-11 | 0.00532 | 0.0053 | 0.00534 | 0.0053 | -1.85% | 9 | 30,000,000 | 159,120 |
| 2018-10-10 | 0.00532 | 0.0054 | 0.0054 | 0.0053 | -0.37% | 6 | 7,000,000 | 37,420 |
| 2018-10-09 | 0.0053 | 0.00542 | 0.00542 | 0.00528 | +0.37% | 16 | 69,000,000 | 369,880 |
| 2018-10-08 | 0.00542 | 0.0054 | 0.00554 | 0.00536 | -2.17% | 17 | 48,000,000 | 258,020 |
| 2018-10-05 | 0.00566 | 0.00552 | 0.00568 | 0.00552 | -1.43% | 3 | 10,000,000 | 56,300 |
| 2018-10-04 | 0.00566 | 0.0056 | 0.00574 | 0.00552 | -0.71% | 15 | 20,000,000 | 113,100 |
| 2018-10-03 | 0.0055 | 0.00564 | 0.00588 | 0.00544 | +2.55% | 27 | 35,000,000 | 195,580 |
| 2018-10-02 | 0.00548 | 0.0055 | 0.0055 | 0.00542 | +0.36% | 6 | 8,000,000 | 43,660 |
| 2018-10-01 | 0.00548 | 0.00548 | 0.00548 | 0.00546 | +1.48% | 5 | 10,000,000 | 54,760 |
| 2018-09-28 | 0.00544 | 0.0054 | 0.00548 | 0.0054 | 0.00% | 15 | 117,000,000 | 632,120 |
| 2018-09-27 | 0.00542 | 0.0054 | 0.00552 | 0.0054 | -2.88% | 11 | 49,000,000 | 265,120 |
| 2018-09-26 | 0.00548 | 0.00556 | 0.00556 | 0.0054 | +1.46% | 19 | 97,000,000 | 526,440 |
| 2018-09-25 | 0.00558 | 0.00548 | 0.0056 | 0.00548 | -1.08% | 37 | 211,000,000 | 1,160,780 |
| 2018-09-24 | 0.00548 | 0.00554 | 0.00554 | 0.0053 | -1.77% | 53 | 257,000,000 | 1,399,620 |
| 2018-09-21 | 0.00558 | 0.00564 | 0.00568 | 0.00548 | +1.08% | 23 | 52,000,000 | 290,480 |
| 2018-09-20 | 0.00556 | 0.00558 | 0.00582 | 0.00548 | +1.09% | 37 | 86,000,000 | 480,480 |
| 2018-09-19 | 0.00566 | 0.00552 | 0.00566 | 0.00548 | -4.50% | 62 | 314,000,000 | 1,749,960 |
| 2018-09-18 | 0.006 | 0.00578 | 0.00608 | 0.00562 | 0.00% | 41 | 112,000,000 | 649,360 |
| 2018-09-17 | 0.00582 | 0.00578 | 0.00582 | 0.00566 | -0.34% | 12 | 33,000,000 | 189,540 |
| 2018-09-14 | 0.00598 | 0.0058 | 0.00626 | 0.00578 | -5.84% | 46 | 343,000,000 | 2,025,540 |
| 2018-09-13 | 0.00638 | 0.00616 | 0.00638 | 0.00616 | 0.00% | 9 | 9,000,000 | 55,980 |
| 2018-09-12 | 0.00616 | 0.00616 | 0.00616 | 0.00612 | 0.00% | 8 | 19,000,000 | 116,620 |
| 2018-09-11 | 0.00616 | 0.00616 | 0.00634 | 0.006 | -0.32% | 14 | 58,000,000 | 353,700 |
| 2018-09-10 | 0.00618 | 0.00618 | 0.00632 | 0.00614 | -1.90% | 11 | 31,000,000 | 191,400 |
| 2018-09-07 | 0.00626 | 0.0063 | 0.00644 | 0.006 | +2.61% | 22 | 36,000,000 | 224,480 |
| 2018-09-06 | 0.00646 | 0.00614 | 0.00666 | 0.0061 | -1.60% | 63 | 123,000,000 | 777,920 |
| 2018-09-05 | 0.00618 | 0.00624 | 0.0064 | 0.00614 | -0.95% | 20 | 39,000,000 | 243,760 |
| 2018-09-04 | 0.00612 | 0.0063 | 0.0063 | 0.00612 | 0.00% | 16 | 47,000,000 | 290,820 |
| 2018-09-03 | 0.00632 | 0.0063 | 0.00632 | 0.00616 | -0.63% | 7 | 13,000,000 | 81,280 |
| 2018-08-31 | 0.00634 | 0.00634 | 0.00634 | 0.00616 | +0.63% | 9 | 12,000,000 | 74,800 |
| 2018-08-30 | 0.0061 | 0.0063 | 0.0063 | 0.0061 | +0.64% | 10 | 25,000,000 | 154,580 |
| 2018-08-29 | 0.0061 | 0.00626 | 0.00634 | 0.0061 | +2.62% | 67 | 235,000,000 | 1,447,920 |
| 2018-08-28 | 0.00552 | 0.0061 | 0.0061 | 0.00552 | +10.91% | 132 | 465,000,000 | 2,758,180 |
| 2018-08-27 | 0.0055 | 0.0055 | 0.0055 | 0.00548 | 0.00% | 5 | 20,000,000 | 109,800 |
| 2018-08-24 | 0.00556 | 0.0055 | 0.00556 | 0.0055 | -0.72% | 4 | 14,000,000 | 77,680 |
| 2018-08-23 | 0.00582 | 0.00554 | 0.00582 | 0.00554 | 0.00% | 6 | 9,000,000 | 50,500 |
| 2018-08-22 | 0.0059 | 0.00554 | 0.0059 | 0.00552 | -2.81% | 16 | 65,000,000 | 363,500 |
| 2018-08-21 | 0.00568 | 0.0057 | 0.0057 | 0.00548 | +3.26% | 8 | 11,000,000 | 61,460 |
| 2018-08-20 | 0.00544 | 0.00552 | 0.00552 | 0.00536 | +1.10% | 6 | 54,000,000 | 292,020 |
| 2018-08-17 | 0.00546 | 0.00546 | 0.00546 | 0.00546 | 0.00% | 2 | 2,000,000 | 10,920 |
| 2018-08-16 | 0.0056 | 0.00546 | 0.00564 | 0.00546 | -2.15% | 11 | 20,000,000 | 109,760 |
| 2018-08-15 | 0.00556 | 0.00558 | 0.0056 | 0.00556 | +0.72% | 4 | 4,000,000 | 22,320 |
| 2018-08-14 | 0.00522 | 0.00554 | 0.00566 | 0.00522 | +6.54% | 28 | 79,000,000 | 427,800 |
| 2018-08-13 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 1 | 10,000,000 | 52,000 |
| 2018-08-10 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 4 | 22,000,000 | 114,400 |
| 2018-08-09 | 0.0052 | 0.0052 | 0.0052 | 0.00518 | -1.52% | 9 | 93,000,000 | 483,560 |
| 2018-08-08 | 0.00526 | 0.00528 | 0.00528 | 0.0052 | -1.49% | 12 | 44,000,000 | 230,080 |
| 2018-08-07 | 0.00524 | 0.00536 | 0.0054 | 0.00522 | +2.29% | 10 | 17,000,000 | 90,580 |
| 2018-08-06 | 0.00524 | 0.00524 | 0.00524 | 0.00524 | -1.50% | 2 | 2,000,000 | 10,480 |
| 2018-08-03 | 0.0052 | 0.00532 | 0.00538 | 0.0052 | +2.31% | 13 | 31,000,000 | 162,940 |
| 2018-08-02 | 0.00514 | 0.0052 | 0.00524 | 0.00512 | 0.00% | 10 | 90,000,000 | 467,740 |
| 2018-08-01 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 5 | 6,000,000 | 31,200 |
| 2018-07-31 | 0.00512 | 0.0052 | 0.0052 | 0.00512 | 0.00% | 2 | 2,000,000 | 10,320 |
| 2018-07-30 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 1 | 2,000,000 | 10,400 |
| 2018-07-27 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 4 | 320,000,000 | 1,664,000 |
| 2018-07-26 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 2 | 7,000,000 | 36,400 |
| 2018-07-25 | 0.00523 | 0.0052 | 0.00523 | 0.0052 | -0.19% | 4 | 24,000,000 | 124,880 |
| 2018-07-24 | 0.00523 | 0.00521 | 0.00525 | 0.00521 | -0.38% | 6 | 10,000,000 | 52,350 |
| 2018-07-23 | 0.0052 | 0.00523 | 0.00523 | 0.0052 | +0.58% | 6 | 31,000,000 | 161,320 |
| 2018-07-20 | 0.00523 | 0.0052 | 0.00525 | 0.0052 | -0.57% | 6 | 9,000,000 | 46,960 |
| 2018-07-19 | 0.00523 | 0.00523 | 0.00525 | 0.00523 | 0.00% | 3 | 11,000,000 | 57,690 |
| 2018-07-18 | 0.0052 | 0.00523 | 0.00523 | 0.0052 | 0.00% | 5 | 70,000,000 | 364,080 |
| 2018-07-17 | 0.0052 | 0.00523 | 0.00523 | 0.0052 | +0.58% | 2 | 51,000,000 | 265,230 |
| 2018-07-16 | 0.00522 | 0.0052 | 0.00523 | 0.0052 | -0.57% | 5 | 23,000,000 | 119,700 |
| 2018-07-13 | 0.0052 | 0.00523 | 0.00523 | 0.0052 | +0.58% | 3 | 4,000,000 | 20,830 |
| 2018-07-12 | 0.00526 | 0.0052 | 0.00526 | 0.0052 | -2.26% | 13 | 60,000,000 | 312,590 |
| 2018-07-11 | 0.00532 | 0.00532 | 0.00532 | 0.00532 | +0.57% | 1 | 1,000,000 | 5,320 |
| 2018-07-10 | 0.00522 | 0.00529 | 0.00529 | 0.00521 | +1.54% | 21 | 58,000,000 | 303,670 |
| 2018-07-09 | 0.00521 | 0.00521 | 0.00521 | 0.00521 | -1.51% | 1 | 10,000,000 | 52,100 |
| 2018-07-06 | 0.00529 | 0.00529 | 0.00529 | 0.00529 | +1.54% | 5 | 105,000,000 | 555,450 |
| 2018-07-05 | 0.00521 | 0.00521 | 0.00521 | 0.00521 | -0.76% | 1 | 3,000,000 | 15,630 |
| 2018-07-04 | 0.00533 | 0.00525 | 0.00533 | 0.00525 | -1.87% | 3 | 72,000,000 | 378,240 |
| 2018-07-03 | 0.00525 | 0.00535 | 0.00535 | 0.00525 | +0.94% | 2 | 2,000,000 | 10,600 |
| 2018-06-29 | 0.00525 | 0.0053 | 0.0053 | 0.00525 | +0.95% | 6 | 17,000,000 | 90,000 |
| 2018-06-28 | 0.00526 | 0.00525 | 0.00526 | 0.00525 | -0.57% | 15 | 41,000,000 | 215,300 |
| 2018-06-27 | 0.0052 | 0.00528 | 0.00528 | 0.0052 | +1.54% | 12 | 82,000,000 | 428,580 |
| 2018-06-26 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 10 | 85,000,000 | 442,000 |
| 2018-06-25 | 0.0052 | 0.0052 | 0.00521 | 0.0052 | 0.00% | 9 | 204,000,000 | 1,060,830 |
| 2018-06-22 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 4 | 49,000,000 | 254,800 |
| 2018-06-21 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 6 | 395,000,000 | 2,054,000 |
| 2018-06-20 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 5 | 200,000,000 | 1,040,000 |
| 2018-06-19 | 0.0052 | 0.0052 | 0.00522 | 0.0052 | -0.19% | 6 | 45,000,000 | 234,050 |
| 2018-06-18 | 0.00521 | 0.00521 | 0.00521 | 0.00521 | +0.19% | 1 | 1,000,000 | 5,210 |
| 2018-06-15 | 0.00511 | 0.0052 | 0.00521 | 0.00511 | -0.57% | 11 | 17,000,000 | 87,990 |
| 2018-06-14 | 0.00524 | 0.00523 | 0.00524 | 0.0052 | -0.95% | 24 | 96,000,000 | 500,500 |
| 2018-06-13 | 0.00527 | 0.00528 | 0.00528 | 0.0052 | -1.86% | 37 | 214,000,000 | 1,116,440 |
| 2018-06-11 | 0.00551 | 0.00538 | 0.00555 | 0.0053 | -0.19% | 22 | 23,000,000 | 125,530 |
| 2018-06-09 | 0.00539 | 0.00539 | 0.00539 | 0.00539 | +0.75% | 1 | 1,000,000 | 5,390 |
| 2018-06-08 | 0.00523 | 0.00535 | 0.00535 | 0.00521 | +1.90% | 11 | 19,000,000 | 100,910 |
| 2018-06-07 | 0.00523 | 0.00525 | 0.00536 | 0.00523 | -0.57% | 10 | 11,000,000 | 57,980 |
| 2018-06-06 | 0.00529 | 0.00528 | 0.0053 | 0.00521 | 0.00% | 18 | 64,000,000 | 336,320 |
| 2018-06-05 | 0.00529 | 0.00528 | 0.00529 | 0.00528 | -3.47% | 4 | 9,000,000 | 47,540 |
| 2018-06-04 | 0.00547 | 0.00547 | 0.00547 | 0.00547 | -0.36% | 1 | 1,000,000 | 5,470 |
| 2018-06-01 | 0.00549 | 0.00549 | 0.00549 | 0.00549 | +1.10% | 1 | 1,000,000 | 5,490 |
| 2018-05-31 | 0.00542 | 0.00543 | 0.00555 | 0.00542 | +0.18% | 7 | 61,000,000 | 337,830 |
| 2018-05-30 | 0.00544 | 0.00542 | 0.00544 | 0.00541 | +1.31% | 3 | 4,000,000 | 21,680 |
| 2018-05-29 | 0.0054 | 0.00535 | 0.0054 | 0.00535 | -1.11% | 7 | 71,000,000 | 383,300 |
| 2018-05-28 | 0.00551 | 0.00541 | 0.00564 | 0.0054 | -3.05% | 10 | 56,000,000 | 305,790 |
| 2018-05-25 | 0.00551 | 0.00558 | 0.00558 | 0.0055 | +1.64% | 5 | 9,000,000 | 49,990 |
| 2018-05-24 | 0.00538 | 0.00549 | 0.00564 | 0.00538 | +1.48% | 21 | 89,000,000 | 484,710 |
| 2018-05-23 | 0.00574 | 0.00541 | 0.00574 | 0.00541 | -4.92% | 16 | 61,000,000 | 338,310 |
| 2018-05-22 | 0.00571 | 0.00569 | 0.00575 | 0.00567 | -1.04% | 11 | 21,000,000 | 119,610 |
| 2018-05-21 | 0.00575 | 0.00575 | 0.00575 | 0.00575 | +0.70% | 1 | 1,000,000 | 5,750 |
| 2018-05-18 | 0.00571 | 0.00571 | 0.00571 | 0.00571 | -0.70% | 1 | 1,000,000 | 5,710 |
| 2018-05-17 | 0.00569 | 0.00575 | 0.00575 | 0.00559 | +0.88% | 15 | 78,000,000 | 438,490 |
| 2018-05-16 | 0.00568 | 0.0057 | 0.00574 | 0.00568 | 0.00% | 3 | 4,000,000 | 22,800 |
| 2018-05-15 | 0.00583 | 0.0057 | 0.00585 | 0.0052 | -2.23% | 99 | 328,000,000 | 1,792,250 |
| 2018-05-14 | 0.00565 | 0.00583 | 0.0059 | 0.00565 | +0.69% | 35 | 67,000,000 | 387,370 |
| 2018-05-11 | 0.00579 | 0.00579 | 0.006 | 0.00568 | +1.58% | 21 | 43,000,000 | 249,410 |
| 2018-05-10 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | -0.18% | 1 | 3,000,000 | 17,100 |
| 2018-05-08 | 0.00571 | 0.00571 | 0.00571 | 0.00571 | +0.18% | 1 | 1,000,000 | 5,710 |
| 2018-05-07 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.00% | 2 | 11,000,000 | 62,700 |
| 2018-05-04 | 0.00569 | 0.0057 | 0.0057 | 0.00569 | +0.18% | 2 | 2,000,000 | 11,390 |
| 2018-05-03 | 0.00572 | 0.00569 | 0.00572 | 0.00545 | -0.70% | 9 | 77,000,000 | 432,530 |
| 2018-05-02 | 0.00573 | 0.00573 | 0.00573 | 0.00573 | +1.96% | 1 | 2,000,000 | 11,460 |
| 2018-04-30 | 0.00563 | 0.00562 | 0.00563 | 0.00562 | -1.40% | 2 | 2,000,000 | 11,250 |
| 2018-04-28 | 0.00569 | 0.0057 | 0.0057 | 0.00569 | +1.79% | 7 | 40,000,000 | 227,990 |
| 2018-04-27 | 0.00575 | 0.0056 | 0.00576 | 0.0056 | -0.88% | 8 | 46,000,000 | 264,250 |
| 2018-04-26 | 0.00572 | 0.00565 | 0.00572 | 0.00565 | -2.92% | 4 | 17,000,000 | 96,820 |
| 2018-04-25 | 0.00574 | 0.00582 | 0.00585 | 0.0057 | +0.52% | 6 | 9,000,000 | 51,770 |
| 2018-04-24 | 0.00574 | 0.00579 | 0.00579 | 0.0057 | -1.19% | 6 | 27,000,000 | 154,150 |
| 2018-04-23 | 0.00566 | 0.00586 | 0.00587 | 0.00565 | +2.63% | 10 | 31,000,000 | 177,860 |
| 2018-04-20 | 0.0058 | 0.00571 | 0.00582 | 0.00571 | -1.89% | 14 | 62,000,000 | 357,930 |
| 2018-04-19 | 0.00522 | 0.00582 | 0.00592 | 0.00522 | +11.71% | 131 | 193,000,000 | 1,069,330 |
| 2018-04-18 | 0.00523 | 0.00521 | 0.00524 | 0.00521 | -0.38% | 13 | 29,000,000 | 151,480 |
| 2018-04-17 | 0.00523 | 0.00523 | 0.00523 | 0.00521 | +0.38% | 19 | 39,000,000 | 203,830 |
| 2018-04-16 | 0.00523 | 0.00521 | 0.00523 | 0.0052 | +0.19% | 6 | 24,000,000 | 124,980 |
| 2018-04-13 | 0.00519 | 0.0052 | 0.00529 | 0.00519 | 0.00% | 41 | 182,000,000 | 948,770 |
| 2018-04-12 | 0.00526 | 0.0052 | 0.00526 | 0.0052 | -0.57% | 12 | 86,000,000 | 447,730 |
| 2018-04-11 | 0.00513 | 0.00523 | 0.00525 | 0.00513 | +0.19% | 5 | 17,000,000 | 88,190 |
| 2018-04-10 | 0.00488 | 0.00522 | 0.00539 | 0.00488 | +0.38% | 15 | 143,000,000 | 743,770 |
| 2018-04-09 | 0.00554 | 0.0052 | 0.00554 | 0.0052 | -4.94% | 40 | 260,000,000 | 1,355,400 |
| 2018-04-06 | 0.00529 | 0.00547 | 0.00553 | 0.00529 | +2.63% | 40 | 127,000,000 | 683,810 |
| 2018-04-05 | 0.00539 | 0.00533 | 0.0055 | 0.0052 | -0.56% | 49 | 191,000,000 | 1,020,130 |
| 2018-04-04 | 0.00521 | 0.00536 | 0.00536 | 0.0052 | +2.88% | 34 | 98,000,000 | 515,150 |
| 2018-04-03 | 0.00507 | 0.00521 | 0.00525 | 0.00507 | 0.00% | 19 | 247,000,000 | 1,285,450 |
| 2018-04-02 | 0.00525 | 0.00521 | 0.00525 | 0.00521 | 0.00% | 11 | 23,000,000 | 120,020 |
| 2018-03-30 | 0.0052 | 0.00521 | 0.00521 | 0.0052 | +0.19% | 4 | 13,000,000 | 67,630 |
| 2018-03-29 | 0.00525 | 0.0052 | 0.00533 | 0.0052 | -3.17% | 29 | 136,000,000 | 708,500 |
| 2018-03-28 | 0.00521 | 0.00537 | 0.00537 | 0.00521 | +2.48% | 31 | 112,000,000 | 587,750 |
| 2018-03-27 | 0.00523 | 0.00524 | 0.00534 | 0.0052 | +0.77% | 9 | 31,000,000 | 162,060 |
| 2018-03-26 | 0.00521 | 0.0052 | 0.00521 | 0.0052 | 0.00% | 8 | 72,000,000 | 374,420 |
| 2018-03-23 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 4 | 26,000,000 | 135,200 |
| 2018-03-22 | 0.00521 | 0.0052 | 0.00523 | 0.0052 | -0.19% | 17 | 47,000,000 | 244,600 |
| 2018-03-21 | 0.00526 | 0.00521 | 0.00526 | 0.0052 | -0.76% | 11 | 40,000,000 | 208,520 |
| 2018-03-20 | 0.00525 | 0.00525 | 0.00525 | 0.00524 | 0.00% | 4 | 10,000,000 | 52,450 |
| 2018-03-19 | 0.00536 | 0.00525 | 0.00536 | 0.0052 | -0.57% | 20 | 48,000,000 | 250,990 |
| 2018-03-16 | 0.00526 | 0.00528 | 0.00538 | 0.0052 | +0.38% | 19 | 30,000,000 | 158,830 |
| 2018-03-15 | 0.00526 | 0.00526 | 0.00548 | 0.00526 | -2.59% | 9 | 11,000,000 | 58,490 |
| 2018-03-14 | 0.00526 | 0.0054 | 0.0054 | 0.00522 | +3.05% | 12 | 18,000,000 | 94,890 |
| 2018-03-13 | 0.00534 | 0.00524 | 0.0054 | 0.0052 | -0.38% | 23 | 46,000,000 | 241,030 |
| 2018-03-12 | 0.00527 | 0.00526 | 0.00527 | 0.00526 | +0.38% | 2 | 2,000,000 | 10,530 |
| 2018-03-09 | 0.00531 | 0.00524 | 0.00531 | 0.00522 | -1.13% | 8 | 11,000,000 | 58,080 |
| 2018-03-07 | 0.00527 | 0.0053 | 0.00533 | 0.0052 | +0.57% | 6 | 113,000,000 | 588,450 |
| 2018-03-05 | 0.00527 | 0.00527 | 0.00527 | 0.00527 | -0.94% | 1 | 1,000,000 | 5,270 |
| 2018-03-02 | 0.00528 | 0.00532 | 0.00555 | 0.00527 | +0.19% | 25 | 56,000,000 | 298,130 |
| 2018-03-01 | 0.00537 | 0.00531 | 0.00539 | 0.0053 | -3.45% | 27 | 69,000,000 | 367,970 |
| 2018-02-28 | 0.00547 | 0.0055 | 0.00555 | 0.00541 | -0.72% | 11 | 13,000,000 | 70,920 |
| 2018-02-27 | 0.00551 | 0.00554 | 0.00554 | 0.00545 | -1.95% | 6 | 8,000,000 | 43,950 |
| 2018-02-22 | 0.0055 | 0.00565 | 0.00565 | 0.00549 | +0.89% | 3 | 4,000,000 | 22,140 |
| 2018-02-21 | 0.00581 | 0.0056 | 0.00581 | 0.00559 | +0.72% | 3 | 3,000,000 | 17,000 |
| 2018-02-20 | 0.00541 | 0.00556 | 0.00563 | 0.00535 | -2.28% | 10 | 11,000,000 | 60,300 |
| 2018-02-16 | 0.00522 | 0.00569 | 0.00569 | 0.00521 | +4.40% | 25 | 57,000,000 | 305,240 |
| 2018-02-15 | 0.00545 | 0.00545 | 0.00545 | 0.00545 | +0.37% | 1 | 1,000,000 | 5,450 |
| 2018-02-14 | 0.0053 | 0.00543 | 0.00545 | 0.0053 | +1.69% | 16 | 22,000,000 | 117,890 |
| 2018-02-13 | 0.00571 | 0.00534 | 0.00571 | 0.00534 | -2.20% | 12 | 16,000,000 | 86,810 |
| 2018-02-12 | 0.00555 | 0.00546 | 0.00562 | 0.00521 | -0.73% | 36 | 63,000,000 | 336,640 |
| 2018-02-09 | 0.00554 | 0.0055 | 0.00565 | 0.00545 | -3.00% | 12 | 32,000,000 | 176,390 |
| 2018-02-08 | 0.00556 | 0.00567 | 0.00567 | 0.00555 | -1.05% | 3 | 4,000,000 | 22,340 |
| 2018-02-07 | 0.00566 | 0.00573 | 0.00598 | 0.00552 | +1.60% | 49 | 110,000,000 | 630,150 |
| 2018-02-06 | 0.00575 | 0.00564 | 0.00597 | 0.00561 | -4.89% | 17 | 37,000,000 | 215,280 |
| 2018-02-05 | 0.0059 | 0.00593 | 0.00604 | 0.00573 | -3.42% | 36 | 86,000,000 | 501,520 |
| 2018-02-02 | 0.00649 | 0.00614 | 0.00649 | 0.00542 | -3.61% | 23 | 35,000,000 | 210,770 |
| 2018-02-01 | 0.00574 | 0.00637 | 0.00649 | 0.00552 | +9.08% | 75 | 345,000,000 | 2,104,220 |
| 2018-01-31 | 0.00583 | 0.00584 | 0.00584 | 0.00583 | +1.74% | 2 | 2,000,000 | 11,670 |
| 2018-01-30 | 0.00575 | 0.00574 | 0.00585 | 0.00574 | -0.69% | 5 | 8,000,000 | 46,110 |
| 2018-01-29 | 0.00577 | 0.00578 | 0.00592 | 0.00575 | +0.17% | 14 | 75,000,000 | 432,710 |
| 2018-01-26 | 0.00577 | 0.00577 | 0.00578 | 0.00577 | -1.54% | 5 | 7,000,000 | 40,410 |
| 2018-01-24 | 0.00578 | 0.00586 | 0.00586 | 0.00577 | +1.56% | 9 | 31,000,000 | 178,980 |
| 2018-01-23 | 0.00579 | 0.00577 | 0.0059 | 0.00577 | +0.35% | 29 | 80,000,000 | 466,970 |
| 2018-01-22 | 0.00575 | 0.00575 | 0.00575 | 0.00575 | 0.00% | 3 | 29,000,000 | 166,750 |
| 2018-01-19 | 0.00575 | 0.00575 | 0.0059 | 0.00565 | -0.86% | 23 | 132,000,000 | 762,490 |
| 2018-01-18 | 0.00575 | 0.0058 | 0.0058 | 0.00575 | 0.00% | 6 | 26,000,000 | 150,500 |
| 2018-01-17 | 0.0058 | 0.0058 | 0.0058 | 0.00575 | +0.69% | 10 | 36,000,000 | 208,600 |
| 2018-01-16 | 0.00575 | 0.00576 | 0.00579 | 0.00575 | +0.17% | 13 | 33,000,000 | 190,720 |
| 2018-01-15 | 0.00563 | 0.00575 | 0.00575 | 0.00559 | +0.35% | 14 | 37,000,000 | 211,090 |
| 2018-01-12 | 0.00573 | 0.00573 | 0.00573 | 0.00573 | +2.14% | 1 | 1,000,000 | 5,730 |
| 2018-01-11 | 0.00574 | 0.00561 | 0.00574 | 0.00561 | -1.58% | 5 | 6,000,000 | 33,920 |
| 2018-01-10 | 0.00569 | 0.0057 | 0.0057 | 0.00551 | +3.07% | 17 | 40,000,000 | 225,120 |
| 2018-01-09 | 0.00525 | 0.00553 | 0.00555 | 0.0052 | +6.35% | 37 | 90,000,000 | 490,070 |
| 2018-01-05 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 2 | 96,000,000 | 499,200 |
| 2018-01-04 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 5 | 36,000,000 | 187,200 |