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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 0.00409 | 0.00411 | 0.00416 | 0.00409 | +0.98% | 20 | 50,000,000 | 206,360 |
| 2019-12-27 | 0.00403 | 0.00407 | 0.00407 | 0.00403 | +1.75% | 5 | 7,000,000 | 28,310 |
| 2019-12-26 | 0.00393 | 0.004 | 0.00409 | 0.00393 | +1.01% | 35 | 78,000,000 | 312,830 |
| 2019-12-25 | 0.00409 | 0.00396 | 0.0041 | 0.00386 | -2.94% | 75 | 157,000,000 | 621,320 |
| 2019-12-24 | 0.00407 | 0.00408 | 0.00412 | 0.00407 | -0.73% | 6 | 6,000,000 | 24,550 |
| 2019-12-23 | 0.00412 | 0.00411 | 0.00412 | 0.00411 | -0.48% | 4 | 5,000,000 | 20,590 |
| 2019-12-20 | 0.00415 | 0.00413 | 0.00418 | 0.00411 | -1.43% | 17 | 53,000,000 | 218,650 |
| 2019-12-19 | 0.00422 | 0.00419 | 0.00422 | 0.00415 | +0.48% | 5 | 5,000,000 | 20,860 |
| 2019-12-18 | 0.00422 | 0.00417 | 0.00422 | 0.00413 | +0.72% | 10 | 12,000,000 | 49,840 |
| 2019-12-17 | 0.00415 | 0.00414 | 0.00417 | 0.00414 | -0.96% | 6 | 14,000,000 | 58,030 |
| 2019-12-16 | 0.00421 | 0.00418 | 0.00421 | 0.00417 | -1.65% | 10 | 34,000,000 | 142,650 |
| 2019-12-13 | 0.00418 | 0.00425 | 0.00425 | 0.00414 | +1.92% | 12 | 51,000,000 | 213,720 |
| 2019-12-12 | 0.00416 | 0.00417 | 0.00417 | 0.00415 | -0.24% | 5 | 6,000,000 | 24,960 |
| 2019-12-11 | 0.00418 | 0.00418 | 0.00418 | 0.00418 | -0.24% | 1 | 1,000,000 | 4,180 |
| 2019-12-09 | 0.00419 | 0.00419 | 0.00419 | 0.00416 | +0.24% | 5 | 5,000,000 | 20,890 |
| 2019-12-06 | 0.00415 | 0.00418 | 0.00418 | 0.00415 | +0.72% | 2 | 2,000,000 | 8,330 |
| 2019-12-05 | 0.00416 | 0.00415 | 0.00416 | 0.00415 | -1.19% | 5 | 40,000,000 | 166,010 |
| 2019-12-04 | 0.00416 | 0.0042 | 0.0042 | 0.00415 | -0.24% | 6 | 14,000,000 | 58,360 |
| 2019-12-03 | 0.0042 | 0.00421 | 0.00421 | 0.0042 | +0.72% | 2 | 2,000,000 | 8,410 |
| 2019-12-02 | 0.00422 | 0.00418 | 0.00422 | 0.00417 | +0.24% | 8 | 37,000,000 | 154,430 |
| 2019-11-29 | 0.00421 | 0.00417 | 0.00421 | 0.00417 | -0.71% | 5 | 5,000,000 | 20,940 |
| 2019-11-28 | 0.00421 | 0.0042 | 0.00421 | 0.0042 | +0.48% | 2 | 2,000,000 | 8,410 |
| 2019-11-27 | 0.00421 | 0.00418 | 0.00425 | 0.00418 | -1.42% | 17 | 24,000,000 | 100,820 |
| 2019-11-26 | 0.00429 | 0.00424 | 0.00429 | 0.00419 | 0.00% | 9 | 10,000,000 | 42,260 |
| 2019-11-25 | 0.00417 | 0.00424 | 0.00424 | 0.00417 | +1.19% | 8 | 11,000,000 | 46,100 |
| 2019-11-22 | 0.00425 | 0.00419 | 0.00425 | 0.00418 | -1.41% | 11 | 12,000,000 | 50,480 |
| 2019-11-21 | 0.00419 | 0.00425 | 0.00425 | 0.00419 | +0.95% | 8 | 14,000,000 | 59,360 |
| 2019-11-20 | 0.00425 | 0.00421 | 0.00425 | 0.00421 | -0.94% | 3 | 4,000,000 | 16,880 |
| 2019-11-19 | 0.00424 | 0.00425 | 0.00426 | 0.00417 | +0.24% | 12 | 18,000,000 | 75,730 |
| 2019-11-18 | 0.00428 | 0.00424 | 0.00428 | 0.00424 | 0.00% | 5 | 8,000,000 | 34,000 |
| 2019-11-15 | 0.00428 | 0.00424 | 0.00428 | 0.00424 | -1.17% | 2 | 2,000,000 | 8,520 |
| 2019-11-14 | 0.00432 | 0.00429 | 0.00432 | 0.00429 | -0.46% | 3 | 4,000,000 | 17,250 |
| 2019-11-13 | 0.0043 | 0.00431 | 0.00431 | 0.00429 | +0.47% | 5 | 5,000,000 | 21,510 |
| 2019-11-12 | 0.00426 | 0.00429 | 0.00429 | 0.00426 | +0.47% | 6 | 6,000,000 | 25,710 |
| 2019-11-11 | 0.00425 | 0.00427 | 0.00427 | 0.00422 | -1.39% | 8 | 10,000,000 | 42,440 |
| 2019-11-08 | 0.00432 | 0.00433 | 0.00433 | 0.00432 | 0.00% | 3 | 3,000,000 | 12,980 |
| 2019-11-07 | 0.00426 | 0.00433 | 0.00433 | 0.00425 | +0.93% | 15 | 18,000,000 | 77,250 |
| 2019-11-06 | 0.00424 | 0.00429 | 0.00433 | 0.0042 | 0.00% | 22 | 33,000,000 | 140,740 |
| 2019-11-05 | 0.00429 | 0.00429 | 0.0043 | 0.00421 | +0.70% | 12 | 16,000,000 | 68,350 |
| 2019-11-01 | 0.00427 | 0.00426 | 0.00434 | 0.00426 | 0.00% | 5 | 30,000,000 | 127,970 |
| 2019-10-31 | 0.00432 | 0.00426 | 0.00433 | 0.00426 | -0.70% | 8 | 8,000,000 | 34,270 |
| 2019-10-30 | 0.00429 | 0.00429 | 0.00429 | 0.00429 | +0.23% | 2 | 3,000,000 | 12,870 |
| 2019-10-29 | 0.00428 | 0.00428 | 0.00428 | 0.00428 | 0.00% | 1 | 2,000,000 | 8,560 |
| 2019-10-28 | 0.0043 | 0.00428 | 0.0043 | 0.00428 | -1.61% | 5 | 5,000,000 | 21,450 |
| 2019-10-25 | 0.00429 | 0.00435 | 0.0044 | 0.00428 | -0.68% | 19 | 39,000,000 | 169,390 |
| 2019-10-24 | 0.0043 | 0.00438 | 0.00438 | 0.0043 | +1.62% | 7 | 21,000,000 | 91,870 |
| 2019-10-23 | 0.0043 | 0.00431 | 0.00438 | 0.0043 | -1.37% | 8 | 9,000,000 | 39,000 |
| 2019-10-22 | 0.0043 | 0.00437 | 0.00437 | 0.0043 | -0.23% | 3 | 3,000,000 | 12,970 |
| 2019-10-21 | 0.0044 | 0.00438 | 0.0044 | 0.00438 | +0.23% | 2 | 4,000,000 | 17,580 |
| 2019-10-18 | 0.00433 | 0.00437 | 0.00437 | 0.00429 | 0.00% | 5 | 11,000,000 | 47,590 |
| 2019-10-17 | 0.0043 | 0.00437 | 0.00439 | 0.0043 | +1.39% | 5 | 15,000,000 | 64,660 |
| 2019-10-16 | 0.0043 | 0.00431 | 0.00431 | 0.0043 | 0.00% | 7 | 17,000,000 | 73,170 |
| 2019-10-15 | 0.0043 | 0.00431 | 0.00431 | 0.0043 | 0.00% | 5 | 11,000,000 | 47,320 |
| 2019-10-14 | 0.0043 | 0.00431 | 0.00439 | 0.0043 | +0.23% | 10 | 11,000,000 | 47,820 |
| 2019-10-11 | 0.00438 | 0.0043 | 0.00438 | 0.0043 | 0.00% | 3 | 3,000,000 | 12,980 |
| 2019-10-10 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | -0.23% | 2 | 4,000,000 | 17,200 |
| 2019-10-09 | 0.00431 | 0.00431 | 0.00431 | 0.00431 | 0.00% | 1 | 1,000,000 | 4,310 |
| 2019-10-08 | 0.00432 | 0.00431 | 0.00432 | 0.00431 | 0.00% | 3 | 19,000,000 | 81,900 |
| 2019-10-07 | 0.0044 | 0.00431 | 0.00442 | 0.00431 | -0.23% | 11 | 12,000,000 | 52,170 |
| 2019-10-04 | 0.0044 | 0.00432 | 0.0044 | 0.00432 | 0.00% | 4 | 4,000,000 | 17,410 |
| 2019-10-02 | 0.00432 | 0.00432 | 0.0044 | 0.00432 | -0.23% | 6 | 6,000,000 | 26,010 |
| 2019-10-01 | 0.00441 | 0.00433 | 0.00441 | 0.00431 | -2.04% | 15 | 24,000,000 | 104,490 |
| 2019-09-30 | 0.00444 | 0.00442 | 0.00445 | 0.0043 | +0.45% | 25 | 72,000,000 | 311,190 |
| 2019-09-27 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | -0.68% | 1 | 5,000,000 | 22,000 |
| 2019-09-24 | 0.00433 | 0.00443 | 0.00443 | 0.00433 | -0.45% | 10 | 12,000,000 | 52,550 |
| 2019-09-23 | 0.00432 | 0.00445 | 0.00445 | 0.00432 | 0.00% | 14 | 21,000,000 | 92,330 |
| 2019-09-19 | 0.00444 | 0.00445 | 0.00445 | 0.00444 | +0.68% | 5 | 24,000,000 | 106,680 |
| 2019-09-18 | 0.0044 | 0.00442 | 0.00444 | 0.0044 | +0.23% | 10 | 17,000,000 | 75,130 |
| 2019-09-17 | 0.00431 | 0.00441 | 0.00443 | 0.00431 | -0.68% | 16 | 28,000,000 | 121,420 |
| 2019-09-16 | 0.00445 | 0.00444 | 0.00445 | 0.00431 | -1.11% | 12 | 40,000,000 | 174,810 |
| 2019-09-13 | 0.00439 | 0.00449 | 0.00449 | 0.00439 | +2.28% | 12 | 46,000,000 | 203,360 |
| 2019-09-11 | 0.00431 | 0.00439 | 0.00439 | 0.00431 | 0.00% | 3 | 3,000,000 | 13,080 |
| 2019-09-10 | 0.00435 | 0.00439 | 0.00439 | 0.00435 | +1.62% | 7 | 9,000,000 | 39,370 |
| 2019-09-06 | 0.00432 | 0.00432 | 0.00432 | 0.00432 | -1.37% | 1 | 1,000,000 | 4,320 |
| 2019-09-05 | 0.00431 | 0.00438 | 0.00438 | 0.00431 | +0.46% | 4 | 6,000,000 | 26,190 |
| 2019-09-04 | 0.00431 | 0.00436 | 0.00436 | 0.00431 | +0.93% | 4 | 6,000,000 | 25,910 |
| 2019-09-03 | 0.00438 | 0.00432 | 0.00438 | 0.00431 | -1.14% | 7 | 13,000,000 | 56,210 |
| 2019-09-02 | 0.00432 | 0.00437 | 0.00437 | 0.00431 | +1.63% | 5 | 7,000,000 | 30,320 |
| 2019-08-30 | 0.00433 | 0.0043 | 0.00433 | 0.0043 | -0.46% | 3 | 3,000,000 | 12,930 |
| 2019-08-29 | 0.00432 | 0.00432 | 0.00432 | 0.00432 | +0.23% | 1 | 1,000,000 | 4,320 |
| 2019-08-28 | 0.00432 | 0.00431 | 0.00432 | 0.00431 | +0.23% | 2 | 2,000,000 | 8,630 |
| 2019-08-27 | 0.0043 | 0.0043 | 0.00431 | 0.0043 | -0.46% | 3 | 4,000,000 | 17,210 |
| 2019-08-26 | 0.00431 | 0.00432 | 0.00432 | 0.00431 | -0.23% | 3 | 21,000,000 | 90,520 |
| 2019-08-23 | 0.00433 | 0.00433 | 0.00434 | 0.0043 | +0.70% | 6 | 7,000,000 | 30,250 |
| 2019-08-22 | 0.00432 | 0.0043 | 0.00432 | 0.0043 | -0.46% | 3 | 15,000,000 | 64,560 |
| 2019-08-21 | 0.00432 | 0.00432 | 0.00432 | 0.00432 | -0.92% | 4 | 4,000,000 | 17,280 |
| 2019-08-20 | 0.00433 | 0.00436 | 0.00436 | 0.00431 | -0.46% | 5 | 27,000,000 | 116,550 |
| 2019-08-16 | 0.00438 | 0.00438 | 0.00438 | 0.00438 | +0.69% | 1 | 1,000,000 | 4,380 |
| 2019-08-15 | 0.00435 | 0.00435 | 0.00435 | 0.00435 | 0.00% | 1 | 2,000,000 | 8,700 |
| 2019-08-14 | 0.00432 | 0.00435 | 0.00435 | 0.00431 | +0.69% | 4 | 8,000,000 | 34,580 |
| 2019-08-13 | 0.00438 | 0.00432 | 0.00438 | 0.00432 | 0.00% | 5 | 5,000,000 | 21,720 |
| 2019-08-12 | 0.00433 | 0.00432 | 0.00433 | 0.00432 | -0.69% | 5 | 6,000,000 | 25,960 |
| 2019-08-09 | 0.00441 | 0.00435 | 0.00441 | 0.00435 | -0.68% | 4 | 14,000,000 | 61,280 |
| 2019-08-08 | 0.00441 | 0.00438 | 0.00441 | 0.00438 | -0.90% | 9 | 75,000,000 | 330,230 |
| 2019-08-07 | 0.00444 | 0.00442 | 0.00446 | 0.00441 | -1.34% | 18 | 45,000,000 | 199,080 |
| 2019-08-06 | 0.00444 | 0.00448 | 0.00452 | 0.00441 | -0.44% | 15 | 24,000,000 | 106,210 |
| 2019-08-05 | 0.0045 | 0.0045 | 0.00453 | 0.0045 | +0.45% | 6 | 11,000,000 | 49,540 |
| 2019-08-02 | 0.00449 | 0.00448 | 0.00449 | 0.00444 | -1.10% | 10 | 19,000,000 | 84,760 |
| 2019-08-01 | 0.00456 | 0.00453 | 0.00459 | 0.00447 | -1.31% | 10 | 16,000,000 | 73,020 |
| 2019-07-31 | 0.00458 | 0.00459 | 0.00459 | 0.00458 | +1.77% | 5 | 9,000,000 | 41,280 |
| 2019-07-30 | 0.00445 | 0.00451 | 0.0046 | 0.0044 | +0.22% | 23 | 158,000,000 | 710,390 |
| 2019-07-29 | 0.00456 | 0.0045 | 0.00456 | 0.00449 | -1.10% | 6 | 6,000,000 | 27,210 |
| 2019-07-26 | 0.00445 | 0.00455 | 0.00455 | 0.00444 | +2.02% | 9 | 14,000,000 | 62,850 |
| 2019-07-25 | 0.00445 | 0.00446 | 0.00446 | 0.00445 | +0.68% | 2 | 2,000,000 | 8,910 |
| 2019-07-24 | 0.00452 | 0.00443 | 0.00454 | 0.00443 | -0.67% | 6 | 6,000,000 | 27,000 |
| 2019-07-23 | 0.00456 | 0.00446 | 0.00456 | 0.00444 | -1.76% | 15 | 20,000,000 | 90,030 |
| 2019-07-22 | 0.00453 | 0.00454 | 0.00454 | 0.00442 | -0.22% | 14 | 17,000,000 | 76,710 |
| 2019-07-19 | 0.00441 | 0.00455 | 0.00456 | 0.00441 | +2.48% | 17 | 22,000,000 | 99,410 |
| 2019-07-18 | 0.00441 | 0.00444 | 0.00444 | 0.00441 | 0.00% | 3 | 3,000,000 | 13,260 |
| 2019-07-17 | 0.00445 | 0.00444 | 0.00445 | 0.00443 | +0.23% | 4 | 4,000,000 | 17,760 |
| 2019-07-16 | 0.00454 | 0.00443 | 0.00454 | 0.00442 | -0.23% | 8 | 8,000,000 | 35,930 |
| 2019-07-15 | 0.00448 | 0.00444 | 0.0045 | 0.00444 | -0.67% | 11 | 18,000,000 | 80,630 |
| 2019-07-12 | 0.0045 | 0.00447 | 0.0045 | 0.00441 | +1.36% | 7 | 12,000,000 | 53,660 |
| 2019-07-11 | 0.0045 | 0.00441 | 0.0045 | 0.00441 | -0.90% | 5 | 6,000,000 | 26,710 |
| 2019-07-10 | 0.00454 | 0.00445 | 0.00455 | 0.0044 | +0.23% | 20 | 169,000,000 | 749,830 |
| 2019-07-09 | 0.00454 | 0.00444 | 0.00454 | 0.00444 | +0.23% | 2 | 2,000,000 | 8,980 |
| 2019-07-08 | 0.00443 | 0.00443 | 0.00443 | 0.00443 | -1.77% | 1 | 1,000,000 | 4,430 |
| 2019-07-05 | 0.00454 | 0.00451 | 0.00454 | 0.00451 | +1.81% | 4 | 5,000,000 | 22,660 |
| 2019-07-04 | 0.00455 | 0.00443 | 0.00455 | 0.00443 | -0.67% | 7 | 7,000,000 | 31,370 |
| 2019-07-03 | 0.00443 | 0.00446 | 0.00455 | 0.00443 | +0.68% | 9 | 11,000,000 | 49,440 |
| 2019-07-02 | 0.00443 | 0.00443 | 0.00453 | 0.00443 | -0.67% | 6 | 6,000,000 | 26,960 |
| 2019-07-01 | 0.00442 | 0.00446 | 0.00446 | 0.00442 | +0.68% | 5 | 19,000,000 | 84,140 |
| 2019-06-28 | 0.00447 | 0.00443 | 0.00447 | 0.00443 | 0.00% | 3 | 3,000,000 | 13,360 |
| 2019-06-27 | 0.00452 | 0.00443 | 0.00452 | 0.00443 | +0.45% | 5 | 5,000,000 | 22,420 |
| 2019-06-26 | 0.00441 | 0.00441 | 0.00447 | 0.00441 | -0.90% | 8 | 9,000,000 | 39,850 |
| 2019-06-25 | 0.00447 | 0.00445 | 0.00447 | 0.00445 | +0.45% | 2 | 2,000,000 | 8,920 |
| 2019-06-24 | 0.00447 | 0.00443 | 0.00447 | 0.00443 | -0.89% | 6 | 8,000,000 | 35,630 |
| 2019-06-21 | 0.00446 | 0.00447 | 0.00447 | 0.00446 | +0.22% | 3 | 8,000,000 | 35,750 |
| 2019-06-20 | 0.0045 | 0.00446 | 0.0045 | 0.00443 | -0.67% | 11 | 18,000,000 | 80,010 |
| 2019-06-19 | 0.0046 | 0.00449 | 0.00464 | 0.00446 | -0.44% | 45 | 143,000,000 | 646,750 |
| 2019-06-18 | 0.0045 | 0.00451 | 0.00454 | 0.0045 | +0.22% | 10 | 29,000,000 | 130,750 |
| 2019-06-17 | 0.00452 | 0.0045 | 0.00452 | 0.0045 | -0.44% | 9 | 13,000,000 | 58,700 |
| 2019-06-14 | 0.00455 | 0.00452 | 0.00455 | 0.00452 | -1.95% | 9 | 13,000,000 | 59,050 |
| 2019-06-13 | 0.0046 | 0.00461 | 0.00464 | 0.00455 | +1.99% | 11 | 12,000,000 | 55,390 |
| 2019-06-11 | 0.00452 | 0.00452 | 0.00452 | 0.00452 | -0.66% | 1 | 1,000,000 | 4,520 |
| 2019-06-10 | 0.00451 | 0.00455 | 0.00464 | 0.0045 | +0.44% | 6 | 27,000,000 | 121,850 |
| 2019-06-07 | 0.00462 | 0.00453 | 0.00464 | 0.00453 | -1.52% | 7 | 14,000,000 | 64,750 |
| 2019-06-06 | 0.00455 | 0.0046 | 0.0046 | 0.00455 | -0.86% | 15 | 66,000,000 | 300,590 |
| 2019-06-04 | 0.00465 | 0.00464 | 0.00465 | 0.0046 | -0.22% | 7 | 84,000,000 | 390,200 |
| 2019-06-03 | 0.00465 | 0.00465 | 0.00466 | 0.00465 | 0.00% | 6 | 45,000,000 | 209,260 |
| 2019-05-31 | 0.00465 | 0.00465 | 0.00465 | 0.00465 | -0.21% | 1 | 12,000,000 | 55,800 |
| 2019-05-30 | 0.00466 | 0.00466 | 0.00466 | 0.00466 | 0.00% | 1 | 1,000,000 | 4,660 |
| 2019-05-29 | 0.00465 | 0.00466 | 0.00467 | 0.00465 | -0.21% | 4 | 5,000,000 | 23,290 |
| 2019-05-28 | 0.00467 | 0.00467 | 0.00467 | 0.00467 | -1.68% | 1 | 1,000,000 | 4,670 |
| 2019-05-24 | 0.00474 | 0.00475 | 0.00476 | 0.00474 | +1.93% | 5 | 6,000,000 | 28,510 |
| 2019-05-23 | 0.00466 | 0.00466 | 0.00466 | 0.00466 | +0.22% | 1 | 1,000,000 | 4,660 |
| 2019-05-22 | 0.00466 | 0.00465 | 0.00466 | 0.00465 | -0.21% | 3 | 11,000,000 | 51,250 |
| 2019-05-21 | 0.0047 | 0.00466 | 0.0047 | 0.00466 | -2.92% | 8 | 10,000,000 | 46,780 |
| 2019-05-20 | 0.00479 | 0.0048 | 0.0048 | 0.00479 | +1.69% | 2 | 2,000,000 | 9,590 |
| 2019-05-16 | 0.00472 | 0.00472 | 0.00476 | 0.00472 | -0.21% | 4 | 8,000,000 | 37,880 |
| 2019-05-15 | 0.00479 | 0.00473 | 0.00479 | 0.00473 | 0.00% | 5 | 5,000,000 | 23,830 |
| 2019-05-14 | 0.00474 | 0.00473 | 0.00475 | 0.00473 | -0.84% | 8 | 8,000,000 | 37,920 |
| 2019-05-13 | 0.00477 | 0.00477 | 0.00485 | 0.00476 | +0.21% | 13 | 114,000,000 | 543,640 |
| 2019-05-10 | 0.00479 | 0.00476 | 0.00479 | 0.00476 | 0.00% | 8 | 252,000,000 | 1,199,610 |
| 2019-05-08 | 0.00479 | 0.00476 | 0.00479 | 0.00476 | -0.63% | 6 | 27,000,000 | 128,700 |
| 2019-05-07 | 0.00479 | 0.00479 | 0.00479 | 0.00479 | -1.24% | 11 | 12,000,000 | 57,480 |
| 2019-05-06 | 0.00477 | 0.00485 | 0.00485 | 0.00477 | -1.02% | 2 | 2,000,000 | 9,620 |
| 2019-05-03 | 0.00485 | 0.0049 | 0.0049 | 0.00485 | +0.62% | 7 | 60,000,000 | 293,750 |
| 2019-05-02 | 0.00487 | 0.00487 | 0.00488 | 0.00487 | +2.31% | 3 | 6,000,000 | 29,260 |
| 2019-04-30 | 0.00478 | 0.00476 | 0.00478 | 0.00476 | -0.42% | 2 | 3,000,000 | 14,300 |
| 2019-04-29 | 0.00478 | 0.00478 | 0.00478 | 0.00478 | 0.00% | 1 | 1,000,000 | 4,780 |
| 2019-04-26 | 0.0048 | 0.00478 | 0.0048 | 0.00478 | 0.00% | 2 | 2,000,000 | 9,580 |
| 2019-04-25 | 0.00482 | 0.00478 | 0.00486 | 0.00478 | 0.00% | 8 | 8,000,000 | 38,420 |
| 2019-04-24 | 0.00484 | 0.00478 | 0.00486 | 0.00478 | 0.00% | 5 | 7,000,000 | 33,660 |
| 2019-04-23 | 0.00484 | 0.00478 | 0.00484 | 0.00478 | 0.00% | 5 | 6,000,000 | 28,780 |
| 2019-04-22 | 0.00476 | 0.00478 | 0.00482 | 0.00476 | 0.00% | 5 | 7,000,000 | 33,540 |
| 2019-04-19 | 0.00486 | 0.00478 | 0.00486 | 0.00476 | 0.00% | 9 | 45,000,000 | 214,660 |
| 2019-04-18 | 0.00478 | 0.00478 | 0.00478 | 0.00478 | -0.83% | 1 | 1,000,000 | 4,780 |
| 2019-04-17 | 0.00482 | 0.00482 | 0.00482 | 0.00482 | 0.00% | 2 | 2,000,000 | 9,640 |
| 2019-04-16 | 0.00482 | 0.00482 | 0.00482 | 0.00482 | 0.00% | 1 | 1,000,000 | 4,820 |
| 2019-04-11 | 0.00478 | 0.00482 | 0.00482 | 0.00476 | -0.41% | 8 | 10,000,000 | 47,860 |
| 2019-04-10 | 0.00478 | 0.00484 | 0.00486 | 0.00478 | +1.26% | 4 | 4,000,000 | 19,320 |
| 2019-04-09 | 0.0048 | 0.00478 | 0.00484 | 0.00476 | 0.00% | 8 | 12,000,000 | 57,460 |
| 2019-04-08 | 0.00488 | 0.00478 | 0.00488 | 0.00476 | -2.05% | 12 | 14,000,000 | 67,340 |
| 2019-04-05 | 0.0049 | 0.00488 | 0.00498 | 0.00488 | +0.41% | 10 | 64,000,000 | 314,800 |
| 2019-04-04 | 0.00488 | 0.00486 | 0.00488 | 0.00486 | +1.67% | 3 | 3,000,000 | 14,620 |
| 2019-04-03 | 0.00492 | 0.00478 | 0.00492 | 0.00476 | -0.42% | 7 | 19,000,000 | 92,920 |
| 2019-04-02 | 0.005 | 0.0048 | 0.005 | 0.0048 | -1.23% | 8 | 13,000,000 | 63,100 |
| 2019-03-29 | 0.00484 | 0.00486 | 0.00486 | 0.00478 | +0.41% | 6 | 7,000,000 | 33,860 |
| 2019-03-27 | 0.00486 | 0.00484 | 0.00486 | 0.00476 | -0.41% | 4 | 8,000,000 | 38,280 |
| 2019-03-26 | 0.00486 | 0.00486 | 0.00486 | 0.00486 | +2.10% | 1 | 1,000,000 | 4,860 |
| 2019-03-25 | 0.00476 | 0.00476 | 0.00482 | 0.00476 | 0.00% | 3 | 3,000,000 | 14,340 |
| 2019-03-22 | 0.00476 | 0.00476 | 0.00476 | 0.00476 | -0.83% | 1 | 1,000,000 | 4,760 |
| 2019-03-21 | 0.00476 | 0.0048 | 0.0048 | 0.00476 | +0.42% | 4 | 14,000,000 | 66,680 |
| 2019-03-20 | 0.00478 | 0.00478 | 0.00478 | 0.00478 | 0.00% | 3 | 11,000,000 | 52,580 |
| 2019-03-19 | 0.00478 | 0.00478 | 0.00478 | 0.00478 | +0.42% | 2 | 9,000,000 | 43,020 |
| 2019-03-18 | 0.00476 | 0.00476 | 0.00476 | 0.00476 | 0.00% | 1 | 33,000,000 | 157,080 |
| 2019-03-15 | 0.00478 | 0.00476 | 0.00478 | 0.00476 | 0.00% | 4 | 6,000,000 | 28,600 |
| 2019-03-12 | 0.00478 | 0.00476 | 0.00478 | 0.00476 | 0.00% | 3 | 7,000,000 | 33,340 |
| 2019-03-11 | 0.00486 | 0.00476 | 0.00486 | 0.00476 | 0.00% | 8 | 42,000,000 | 202,800 |
| 2019-03-07 | 0.00478 | 0.00476 | 0.00488 | 0.00476 | -0.42% | 8 | 33,000,000 | 157,280 |
| 2019-03-06 | 0.00478 | 0.00478 | 0.00478 | 0.00478 | -1.65% | 1 | 1,000,000 | 4,780 |
| 2019-03-04 | 0.00478 | 0.00486 | 0.00488 | 0.00476 | +2.10% | 13 | 43,000,000 | 205,940 |
| 2019-03-01 | 0.00476 | 0.00476 | 0.00482 | 0.00476 | -1.24% | 11 | 69,000,000 | 330,240 |
| 2019-02-28 | 0.00482 | 0.00482 | 0.00482 | 0.00482 | +0.42% | 3 | 4,000,000 | 19,280 |
| 2019-02-27 | 0.00476 | 0.0048 | 0.00482 | 0.00476 | +0.84% | 16 | 183,000,000 | 873,560 |
| 2019-02-26 | 0.00484 | 0.00476 | 0.00484 | 0.00476 | 0.00% | 4 | 5,000,000 | 23,900 |
| 2019-02-25 | 0.0048 | 0.00476 | 0.0048 | 0.00476 | 0.00% | 9 | 58,000,000 | 276,160 |
| 2019-02-22 | 0.00476 | 0.00476 | 0.00476 | 0.00476 | 0.00% | 2 | 22,000,000 | 104,720 |
| 2019-02-21 | 0.00476 | 0.00476 | 0.0048 | 0.00476 | -0.83% | 14 | 313,000,000 | 1,489,940 |
| 2019-02-20 | 0.0048 | 0.0048 | 0.0048 | 0.00478 | +0.42% | 5 | 24,000,000 | 114,780 |
| 2019-02-19 | 0.0048 | 0.00478 | 0.0048 | 0.00478 | -1.65% | 7 | 17,000,000 | 81,300 |
| 2019-02-18 | 0.00486 | 0.00486 | 0.00486 | 0.00478 | -0.41% | 9 | 27,000,000 | 129,460 |
| 2019-02-15 | 0.00476 | 0.00488 | 0.00488 | 0.00476 | +1.67% | 4 | 8,000,000 | 38,220 |
| 2019-02-14 | 0.00488 | 0.0048 | 0.00488 | 0.0048 | 0.00% | 2 | 2,000,000 | 9,680 |
| 2019-02-13 | 0.0049 | 0.0048 | 0.0049 | 0.0048 | 0.00% | 2 | 2,000,000 | 9,700 |
| 2019-02-12 | 0.0048 | 0.0048 | 0.0049 | 0.0048 | -1.23% | 5 | 10,000,000 | 48,340 |
| 2019-02-11 | 0.0048 | 0.00486 | 0.0049 | 0.0048 | -1.22% | 4 | 11,000,000 | 53,160 |
| 2019-02-08 | 0.0048 | 0.00492 | 0.005 | 0.00476 | +3.36% | 23 | 95,000,000 | 464,860 |
| 2019-02-07 | 0.00476 | 0.00476 | 0.00476 | 0.00476 | 0.00% | 1 | 1,000,000 | 4,760 |
| 2019-02-06 | 0.0048 | 0.00476 | 0.00482 | 0.00476 | -1.24% | 15 | 492,000,000 | 2,342,880 |
| 2019-02-05 | 0.00486 | 0.00482 | 0.00486 | 0.00482 | -0.82% | 2 | 2,000,000 | 9,680 |
| 2019-02-04 | 0.00494 | 0.00486 | 0.00494 | 0.00486 | 0.00% | 2 | 2,000,000 | 9,800 |
| 2019-02-01 | 0.00482 | 0.00486 | 0.00486 | 0.00478 | -0.41% | 13 | 35,000,000 | 167,640 |
| 2019-01-31 | 0.0048 | 0.00488 | 0.00488 | 0.0048 | -0.41% | 3 | 3,000,000 | 14,480 |
| 2019-01-30 | 0.00486 | 0.0049 | 0.00492 | 0.00486 | -0.41% | 4 | 8,000,000 | 39,220 |
| 2019-01-29 | 0.00492 | 0.00492 | 0.00492 | 0.00492 | +1.65% | 3 | 3,000,000 | 14,760 |
| 2019-01-28 | 0.00484 | 0.00484 | 0.00486 | 0.00484 | -1.22% | 10 | 21,000,000 | 101,780 |
| 2019-01-24 | 0.00494 | 0.0049 | 0.00494 | 0.0048 | +2.08% | 9 | 10,000,000 | 48,560 |
| 2019-01-23 | 0.00492 | 0.0048 | 0.00492 | 0.0048 | -1.23% | 11 | 23,000,000 | 112,620 |
| 2019-01-22 | 0.00492 | 0.00486 | 0.00492 | 0.00486 | +0.41% | 7 | 12,000,000 | 58,840 |
| 2019-01-21 | 0.0049 | 0.00484 | 0.00498 | 0.00484 | -1.22% | 5 | 5,000,000 | 24,560 |
| 2019-01-18 | 0.00482 | 0.0049 | 0.0049 | 0.00482 | 0.00% | 6 | 8,000,000 | 39,120 |
| 2019-01-17 | 0.0049 | 0.0049 | 0.0049 | 0.00484 | 0.00% | 6 | 9,000,000 | 44,040 |
| 2019-01-16 | 0.00482 | 0.0049 | 0.0049 | 0.00478 | -0.81% | 15 | 35,000,000 | 168,700 |
| 2019-01-15 | 0.00492 | 0.00494 | 0.00494 | 0.00492 | -1.20% | 4 | 60,000,000 | 295,240 |
| 2019-01-14 | 0.0051 | 0.005 | 0.0051 | 0.00494 | -1.57% | 8 | 8,000,000 | 40,080 |
| 2019-01-11 | 0.00496 | 0.00508 | 0.0051 | 0.00496 | +1.60% | 6 | 23,000,000 | 115,780 |
| 2019-01-10 | 0.00504 | 0.005 | 0.00504 | 0.005 | -1.19% | 3 | 4,000,000 | 20,080 |
| 2019-01-09 | 0.00506 | 0.00506 | 0.00508 | 0.00504 | -1.94% | 6 | 40,000,000 | 201,980 |
| 2019-01-08 | 0.00516 | 0.00516 | 0.00516 | 0.005 | 0.00% | 6 | 16,000,000 | 80,760 |
| 2019-01-04 | 0.00526 | 0.00516 | 0.00526 | 0.0051 | -1.53% | 3 | 3,000,000 | 15,520 |
| 2019-01-03 | 0.00516 | 0.00524 | 0.00526 | 0.00516 | 0.00% | 6 | 33,000,000 | 173,300 |