Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.245 | 0.248 | 0.251 | 0.245 | +1.22% | 20 | 290,000 | 72,330 |
| 2017-12-28 | 0.245 | 0.245 | 0.245 | 0.245 | -1.61% | 1 | 10,000 | 2,450 |
| 2017-12-27 | 0.243 | 0.249 | 0.249 | 0.23 | +2.47% | 60 | 1,430,000 | 344,110 |
| 2017-12-26 | 0.244 | 0.243 | 0.246 | 0.243 | -0.41% | 8 | 580,000 | 142,600 |
| 2017-12-25 | 0.244 | 0.244 | 0.244 | 0.244 | 0.00% | 1 | 10,000 | 2,440 |
| 2017-12-22 | 0.246 | 0.244 | 0.246 | 0.24 | -1.61% | 18 | 390,000 | 94,880 |
| 2017-12-21 | 0.251 | 0.248 | 0.251 | 0.241 | -0.80% | 25 | 450,000 | 110,720 |
| 2017-12-20 | 0.25 | 0.25 | 0.25 | 0.25 | +0.40% | 1 | 80,000 | 20,000 |
| 2017-12-19 | 0.25 | 0.249 | 0.253 | 0.249 | 0.00% | 15 | 190,000 | 47,760 |
| 2017-12-18 | 0.25 | 0.249 | 0.25 | 0.246 | -1.19% | 7 | 70,000 | 17,370 |
| 2017-12-15 | 0.25 | 0.252 | 0.252 | 0.247 | +0.80% | 14 | 990,000 | 248,290 |
| 2017-12-14 | 0.251 | 0.25 | 0.251 | 0.25 | -1.57% | 2 | 20,000 | 5,010 |
| 2017-12-13 | 0.253 | 0.254 | 0.254 | 0.253 | +1.60% | 8 | 200,000 | 50,780 |
| 2017-12-12 | 0.259 | 0.25 | 0.261 | 0.25 | -4.58% | 58 | 1,210,000 | 304,670 |
| 2017-12-11 | 0.275 | 0.262 | 0.277 | 0.26 | -4.38% | 41 | 1,270,000 | 332,400 |
| 2017-12-08 | 0.27 | 0.274 | 0.274 | 0.27 | +2.62% | 6 | 100,000 | 27,300 |
| 2017-12-07 | 0.266 | 0.267 | 0.27 | 0.266 | +0.75% | 17 | 990,000 | 266,110 |
| 2017-12-06 | 0.26 | 0.265 | 0.265 | 0.259 | +1.15% | 12 | 120,000 | 31,480 |
| 2017-12-05 | 0.262 | 0.262 | 0.262 | 0.262 | 0.00% | 1 | 10,000 | 2,620 |
| 2017-12-04 | 0.259 | 0.262 | 0.262 | 0.259 | +2.75% | 6 | 60,000 | 15,630 |
| 2017-12-01 | 0.261 | 0.255 | 0.262 | 0.255 | -3.41% | 59 | 980,000 | 252,340 |
| 2017-11-30 | 0.267 | 0.264 | 0.267 | 0.26 | -1.86% | 19 | 340,000 | 89,630 |
| 2017-11-29 | 0.268 | 0.269 | 0.27 | 0.265 | +0.37% | 13 | 740,000 | 199,110 |
| 2017-11-28 | 0.268 | 0.268 | 0.269 | 0.268 | -0.37% | 5 | 50,000 | 13,420 |
| 2017-11-27 | 0.283 | 0.269 | 0.283 | 0.267 | -2.18% | 33 | 470,000 | 128,050 |
| 2017-11-23 | 0.276 | 0.275 | 0.276 | 0.275 | -2.83% | 7 | 190,000 | 52,350 |
| 2017-11-21 | 0.276 | 0.283 | 0.283 | 0.276 | +3.66% | 7 | 100,000 | 27,900 |
| 2017-11-17 | 0.272 | 0.273 | 0.276 | 0.272 | -2.15% | 9 | 160,000 | 43,790 |
| 2017-11-16 | 0.276 | 0.279 | 0.279 | 0.27 | -1.06% | 15 | 410,000 | 112,840 |
| 2017-11-15 | 0.275 | 0.282 | 0.282 | 0.275 | +2.17% | 4 | 60,000 | 16,800 |
| 2017-11-14 | 0.276 | 0.276 | 0.276 | 0.276 | -2.13% | 2 | 20,000 | 5,520 |
| 2017-11-13 | 0.271 | 0.282 | 0.282 | 0.271 | +0.71% | 7 | 130,000 | 36,130 |
| 2017-11-10 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 1 | 10,000 | 2,800 |
| 2017-11-09 | 0.28 | 0.282 | 0.282 | 0.28 | 0.00% | 6 | 100,000 | 28,070 |
| 2017-11-08 | 0.275 | 0.282 | 0.282 | 0.275 | 0.00% | 8 | 150,000 | 41,360 |
| 2017-11-03 | 0.278 | 0.282 | 0.282 | 0.278 | +1.81% | 10 | 160,000 | 44,870 |
| 2017-11-02 | 0.281 | 0.277 | 0.282 | 0.272 | -1.07% | 16 | 330,000 | 91,450 |
| 2017-11-01 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 3 | 50,000 | 14,000 |
| 2017-10-31 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 1 | 10,000 | 2,800 |
| 2017-10-30 | 0.28 | 0.28 | 0.28 | 0.279 | 0.00% | 9 | 220,000 | 61,580 |
| 2017-10-27 | 0.28 | 0.28 | 0.282 | 0.28 | 0.00% | 3 | 60,000 | 16,820 |
| 2017-10-26 | 0.281 | 0.28 | 0.281 | 0.28 | -2.10% | 6 | 160,000 | 44,810 |
| 2017-10-25 | 0.285 | 0.286 | 0.286 | 0.28 | +0.35% | 6 | 130,000 | 36,510 |
| 2017-10-24 | 0.281 | 0.285 | 0.286 | 0.274 | +0.35% | 38 | 490,000 | 136,250 |
| 2017-10-23 | 0.3 | 0.284 | 0.3 | 0.28 | -4.70% | 32 | 1,130,000 | 320,060 |
| 2017-10-20 | 0.295 | 0.298 | 0.299 | 0.285 | +1.36% | 11 | 190,000 | 54,880 |
| 2017-10-19 | 0.291 | 0.294 | 0.298 | 0.285 | +2.80% | 14 | 310,000 | 88,910 |
| 2017-10-18 | 0.301 | 0.286 | 0.301 | 0.286 | -5.61% | 36 | 680,000 | 198,870 |
| 2017-10-17 | 0.301 | 0.303 | 0.31 | 0.301 | +0.66% | 14 | 240,000 | 73,870 |
| 2017-10-16 | 0.297 | 0.301 | 0.301 | 0.296 | +1.35% | 4 | 40,000 | 11,910 |
| 2017-10-13 | 0.3 | 0.297 | 0.3 | 0.297 | -2.30% | 7 | 80,000 | 23,840 |
| 2017-10-12 | 0.298 | 0.304 | 0.304 | 0.296 | +1.67% | 7 | 70,000 | 20,940 |
| 2017-10-11 | 0.3 | 0.299 | 0.302 | 0.299 | 0.00% | 4 | 40,000 | 12,000 |
| 2017-10-10 | 0.297 | 0.299 | 0.299 | 0.297 | +1.01% | 3 | 30,000 | 8,940 |
| 2017-10-09 | 0.295 | 0.296 | 0.298 | 0.295 | +0.34% | 6 | 60,000 | 17,740 |
| 2017-10-06 | 0.293 | 0.295 | 0.299 | 0.29 | 0.00% | 14 | 320,000 | 93,720 |
| 2017-10-04 | 0.295 | 0.295 | 0.295 | 0.295 | -1.01% | 2 | 80,000 | 23,600 |
| 2017-10-03 | 0.291 | 0.298 | 0.3 | 0.291 | +0.34% | 15 | 180,000 | 53,280 |
| 2017-10-02 | 0.282 | 0.297 | 0.305 | 0.282 | +3.85% | 33 | 790,000 | 236,030 |
| 2017-09-29 | 0.286 | 0.286 | 0.324 | 0.281 | -2.72% | 68 | 1,130,000 | 343,910 |
| 2017-09-28 | 0.292 | 0.294 | 0.294 | 0.292 | +0.34% | 4 | 40,000 | 11,730 |
| 2017-09-27 | 0.293 | 0.293 | 0.293 | 0.293 | +0.34% | 1 | 10,000 | 2,930 |
| 2017-09-26 | 0.291 | 0.292 | 0.292 | 0.291 | +2.82% | 3 | 30,000 | 8,740 |
| 2017-09-25 | 0.286 | 0.284 | 0.295 | 0.283 | -1.73% | 27 | 1,230,000 | 358,500 |
| 2017-09-21 | 0.291 | 0.289 | 0.291 | 0.289 | -0.69% | 7 | 140,000 | 40,650 |
| 2017-09-20 | 0.289 | 0.291 | 0.291 | 0.283 | +2.46% | 8 | 90,000 | 25,860 |
| 2017-09-19 | 0.284 | 0.284 | 0.284 | 0.284 | -2.07% | 2 | 20,000 | 5,680 |
| 2017-09-18 | 0.285 | 0.29 | 0.29 | 0.285 | +3.57% | 20 | 590,000 | 169,420 |
| 2017-09-15 | 0.277 | 0.28 | 0.287 | 0.277 | -0.36% | 11 | 200,000 | 56,170 |
| 2017-09-14 | 0.278 | 0.281 | 0.294 | 0.277 | +2.55% | 73 | 2,280,000 | 650,430 |
| 2017-09-13 | 0.27 | 0.274 | 0.278 | 0.266 | +3.01% | 18 | 320,000 | 86,970 |
| 2017-09-12 | 0.267 | 0.266 | 0.271 | 0.263 | +2.31% | 8 | 80,000 | 21,330 |
| 2017-09-11 | 0.267 | 0.26 | 0.267 | 0.26 | -2.99% | 11 | 200,000 | 52,780 |
| 2017-09-07 | 0.271 | 0.268 | 0.271 | 0.268 | 0.00% | 6 | 80,000 | 21,570 |
| 2017-09-06 | 0.275 | 0.268 | 0.275 | 0.268 | 0.00% | 7 | 70,000 | 18,940 |
| 2017-09-04 | 0.268 | 0.268 | 0.268 | 0.267 | -3.60% | 4 | 120,000 | 32,100 |
| 2017-09-01 | 0.278 | 0.278 | 0.278 | 0.278 | +0.72% | 3 | 30,000 | 8,340 |
| 2017-08-31 | 0.275 | 0.276 | 0.276 | 0.274 | +1.10% | 3 | 150,000 | 41,370 |
| 2017-08-30 | 0.273 | 0.273 | 0.273 | 0.273 | +1.11% | 1 | 10,000 | 2,730 |
| 2017-08-29 | 0.269 | 0.27 | 0.27 | 0.268 | -2.53% | 3 | 30,000 | 8,070 |
| 2017-08-28 | 0.273 | 0.277 | 0.277 | 0.27 | +0.73% | 7 | 130,000 | 35,700 |
| 2017-08-25 | 0.263 | 0.275 | 0.275 | 0.263 | -0.72% | 6 | 200,000 | 54,480 |
| 2017-08-24 | 0.265 | 0.277 | 0.277 | 0.26 | 0.00% | 10 | 220,000 | 57,920 |
| 2017-08-22 | 0.269 | 0.277 | 0.286 | 0.265 | +3.75% | 21 | 600,000 | 163,960 |
| 2017-08-21 | 0.268 | 0.267 | 0.268 | 0.263 | +2.69% | 8 | 130,000 | 34,720 |
| 2017-08-18 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1 | 10,000 | 2,600 |
| 2017-08-17 | 0.268 | 0.26 | 0.268 | 0.26 | 0.00% | 3 | 40,000 | 10,560 |
| 2017-08-16 | 0.262 | 0.26 | 0.268 | 0.26 | -1.14% | 7 | 100,000 | 26,310 |
| 2017-08-15 | 0.262 | 0.263 | 0.263 | 0.262 | 0.00% | 2 | 40,000 | 10,510 |
| 2017-08-11 | 0.263 | 0.263 | 0.263 | 0.263 | -0.75% | 1 | 30,000 | 7,890 |
| 2017-08-10 | 0.265 | 0.265 | 0.29 | 0.26 | +1.53% | 10 | 160,000 | 42,890 |
| 2017-08-09 | 0.259 | 0.261 | 0.261 | 0.258 | -1.14% | 3 | 30,000 | 7,780 |
| 2017-08-08 | 0.262 | 0.264 | 0.264 | 0.262 | +1.54% | 5 | 60,000 | 15,770 |
| 2017-08-07 | 0.262 | 0.26 | 0.262 | 0.26 | +2.77% | 3 | 30,000 | 7,820 |
| 2017-08-04 | 0.264 | 0.253 | 0.264 | 0.253 | -0.78% | 2 | 20,000 | 5,170 |
| 2017-08-03 | 0.255 | 0.255 | 0.255 | 0.255 | 0.00% | 2 | 40,000 | 10,200 |
| 2017-08-01 | 0.255 | 0.255 | 0.255 | 0.255 | +0.39% | 1 | 10,000 | 2,550 |
| 2017-07-28 | 0.268 | 0.254 | 0.268 | 0.254 | -0.78% | 7 | 70,000 | 18,070 |
| 2017-07-27 | 0.257 | 0.256 | 0.259 | 0.256 | +0.39% | 8 | 150,000 | 38,440 |
| 2017-07-26 | 0.255 | 0.255 | 0.256 | 0.255 | -1.54% | 5 | 50,000 | 12,770 |
| 2017-07-25 | 0.258 | 0.259 | 0.259 | 0.253 | -1.15% | 22 | 290,000 | 74,280 |
| 2017-07-21 | 0.261 | 0.262 | 0.262 | 0.261 | +0.77% | 3 | 30,000 | 7,850 |
| 2017-07-20 | 0.254 | 0.26 | 0.261 | 0.254 | +4.42% | 21 | 440,000 | 113,590 |
| 2017-07-19 | 0.255 | 0.249 | 0.255 | 0.249 | -0.40% | 4 | 40,000 | 10,050 |
| 2017-07-18 | 0.257 | 0.25 | 0.257 | 0.25 | -3.85% | 9 | 210,000 | 52,800 |
| 2017-07-14 | 0.258 | 0.26 | 0.27 | 0.258 | -0.76% | 27 | 740,000 | 194,240 |
| 2017-07-13 | 0.24 | 0.262 | 0.264 | 0.24 | +8.71% | 86 | 2,870,000 | 735,910 |
| 2017-07-12 | 0.242 | 0.241 | 0.246 | 0.241 | -2.03% | 12 | 160,000 | 38,750 |
| 2017-07-11 | 0.267 | 0.246 | 0.267 | 0.242 | -5.38% | 62 | 2,400,000 | 589,400 |
| 2017-07-10 | 0.237 | 0.26 | 0.28 | 0.228 | +10.17% | 507 | 18,640,000 | 4,854,810 |
| 2017-07-07 | 0.237 | 0.236 | 0.237 | 0.236 | -1.26% | 2 | 20,000 | 4,730 |
| 2017-07-05 | 0.232 | 0.239 | 0.239 | 0.229 | +1.70% | 14 | 190,000 | 44,780 |
| 2017-07-04 | 0.235 | 0.235 | 0.235 | 0.235 | +0.43% | 1 | 10,000 | 2,350 |
| 2017-07-03 | 0.234 | 0.234 | 0.234 | 0.233 | -0.43% | 7 | 180,000 | 42,040 |
| 2017-06-30 | 0.238 | 0.235 | 0.238 | 0.235 | -0.42% | 5 | 60,000 | 14,170 |
| 2017-06-29 | 0.236 | 0.236 | 0.236 | 0.236 | +2.61% | 2 | 20,000 | 4,720 |
| 2017-06-28 | 0.24 | 0.23 | 0.246 | 0.23 | -3.77% | 50 | 1,600,000 | 380,720 |
| 2017-06-27 | 0.241 | 0.239 | 0.244 | 0.233 | +1.27% | 34 | 500,000 | 119,750 |
| 2017-06-26 | 0.243 | 0.236 | 0.243 | 0.236 | -3.28% | 3 | 80,000 | 19,010 |
| 2017-06-23 | 0.244 | 0.244 | 0.247 | 0.243 | -0.41% | 8 | 140,000 | 34,290 |
| 2017-06-22 | 0.245 | 0.245 | 0.247 | 0.235 | -1.61% | 9 | 210,000 | 50,610 |
| 2017-06-20 | 0.249 | 0.249 | 0.249 | 0.249 | +2.05% | 1 | 10,000 | 2,490 |
| 2017-06-19 | 0.244 | 0.244 | 0.244 | 0.24 | -2.40% | 14 | 240,000 | 58,170 |
| 2017-06-16 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 1 | 40,000 | 10,000 |
| 2017-06-13 | 0.245 | 0.245 | 0.245 | 0.245 | -2.00% | 1 | 10,000 | 2,450 |
| 2017-06-09 | 0.241 | 0.25 | 0.25 | 0.241 | +5.04% | 9 | 370,000 | 90,580 |
| 2017-06-08 | 0.234 | 0.238 | 0.244 | 0.23 | -2.06% | 17 | 640,000 | 151,170 |
| 2017-06-06 | 0.241 | 0.243 | 0.247 | 0.241 | +1.67% | 15 | 150,000 | 36,670 |
| 2017-06-05 | 0.245 | 0.239 | 0.245 | 0.232 | -2.45% | 13 | 160,000 | 38,290 |
| 2017-06-02 | 0.246 | 0.245 | 0.246 | 0.245 | -2.00% | 2 | 20,000 | 4,910 |
| 2017-06-01 | 0.248 | 0.25 | 0.25 | 0.238 | +0.81% | 35 | 460,000 | 111,940 |
| 2017-05-31 | 0.249 | 0.248 | 0.255 | 0.248 | +3.33% | 18 | 240,000 | 60,010 |
| 2017-05-30 | 0.241 | 0.24 | 0.241 | 0.24 | +1.69% | 2 | 40,000 | 9,620 |
| 2017-05-29 | 0.241 | 0.236 | 0.241 | 0.236 | -4.84% | 2 | 20,000 | 4,770 |
| 2017-05-26 | 0.244 | 0.248 | 0.248 | 0.243 | +2.48% | 6 | 270,000 | 66,470 |
| 2017-05-25 | 0.242 | 0.242 | 0.242 | 0.242 | -3.20% | 1 | 10,000 | 2,420 |
| 2017-05-24 | 0.238 | 0.25 | 0.25 | 0.236 | +4.17% | 21 | 1,010,000 | 245,420 |
| 2017-05-23 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1 | 100,000 | 24,000 |
| 2017-05-22 | 0.24 | 0.25 | 0.25 | 0.24 | +2.46% | 2 | 200,000 | 49,000 |
| 2017-05-19 | 0.241 | 0.244 | 0.244 | 0.241 | -1.61% | 2 | 20,000 | 4,850 |
| 2017-05-18 | 0.248 | 0.248 | 0.248 | 0.248 | +1.64% | 1 | 10,000 | 2,480 |
| 2017-05-16 | 0.244 | 0.244 | 0.244 | 0.244 | -3.17% | 1 | 10,000 | 2,440 |
| 2017-05-15 | 0.253 | 0.252 | 0.253 | 0.252 | -1.95% | 8 | 80,000 | 20,210 |
| 2017-05-12 | 0.257 | 0.257 | 0.257 | 0.257 | 0.00% | 1 | 50,000 | 12,850 |
| 2017-05-11 | 0.252 | 0.257 | 0.257 | 0.252 | +1.58% | 18 | 200,000 | 50,950 |
| 2017-05-10 | 0.251 | 0.253 | 0.258 | 0.251 | +2.02% | 31 | 310,000 | 79,000 |
| 2017-05-05 | 0.253 | 0.248 | 0.253 | 0.248 | -2.36% | 20 | 200,000 | 50,110 |
| 2017-05-04 | 0.254 | 0.254 | 0.254 | 0.254 | 0.00% | 3 | 40,000 | 10,160 |
| 2017-05-03 | 0.255 | 0.254 | 0.255 | 0.254 | 0.00% | 2 | 20,000 | 5,090 |
| 2017-05-02 | 0.255 | 0.254 | 0.258 | 0.254 | 0.00% | 6 | 60,000 | 15,360 |
| 2017-04-28 | 0.253 | 0.254 | 0.259 | 0.25 | +2.42% | 36 | 390,000 | 99,420 |
| 2017-04-27 | 0.248 | 0.248 | 0.248 | 0.248 | -0.40% | 1 | 10,000 | 2,480 |
| 2017-04-26 | 0.248 | 0.249 | 0.252 | 0.247 | +2.89% | 20 | 260,000 | 65,040 |
| 2017-04-25 | 0.242 | 0.242 | 0.25 | 0.24 | +0.41% | 21 | 350,000 | 86,440 |
| 2017-04-24 | 0.238 | 0.241 | 0.241 | 0.238 | +0.42% | 9 | 110,000 | 26,300 |
| 2017-04-21 | 0.24 | 0.24 | 0.24 | 0.24 | +0.42% | 2 | 20,000 | 4,800 |
| 2017-04-20 | 0.25 | 0.239 | 0.25 | 0.239 | -4.40% | 40 | 580,000 | 140,290 |
| 2017-04-19 | 0.25 | 0.25 | 0.253 | 0.25 | +2.04% | 6 | 70,000 | 17,610 |
| 2017-04-18 | 0.247 | 0.245 | 0.25 | 0.245 | -2.00% | 6 | 130,000 | 31,960 |
| 2017-04-17 | 0.259 | 0.25 | 0.259 | 0.24 | -3.85% | 43 | 680,000 | 168,870 |
| 2017-04-14 | 0.254 | 0.26 | 0.264 | 0.252 | +5.26% | 45 | 2,310,000 | 599,150 |
| 2017-04-13 | 0.26 | 0.247 | 0.26 | 0.247 | +2.07% | 8 | 100,000 | 25,200 |
| 2017-04-12 | 0.264 | 0.242 | 0.264 | 0.242 | -9.36% | 26 | 580,000 | 146,200 |
| 2017-04-11 | 0.255 | 0.267 | 0.267 | 0.254 | +2.69% | 13 | 160,000 | 41,340 |
| 2017-04-10 | 0.262 | 0.26 | 0.266 | 0.26 | -0.38% | 11 | 200,000 | 52,210 |
| 2017-04-07 | 0.268 | 0.261 | 0.268 | 0.261 | -2.61% | 9 | 130,000 | 34,180 |
| 2017-04-06 | 0.274 | 0.268 | 0.275 | 0.268 | +1.52% | 14 | 240,000 | 64,860 |
| 2017-04-05 | 0.273 | 0.264 | 0.28 | 0.264 | -1.12% | 9 | 100,000 | 27,260 |
| 2017-04-04 | 0.262 | 0.267 | 0.278 | 0.262 | -1.11% | 14 | 230,000 | 61,870 |
| 2017-04-03 | 0.273 | 0.27 | 0.29 | 0.25 | -3.57% | 66 | 1,720,000 | 451,420 |
| 2017-03-31 | 0.265 | 0.28 | 0.28 | 0.265 | +6.06% | 37 | 1,310,000 | 362,710 |
| 2017-03-29 | 0.256 | 0.264 | 0.264 | 0.252 | -0.38% | 11 | 140,000 | 35,800 |
| 2017-03-28 | 0.266 | 0.265 | 0.266 | 0.257 | +2.32% | 17 | 3,970,000 | 1,021,000 |
| 2017-03-27 | 0.263 | 0.259 | 0.263 | 0.259 | -3.00% | 9 | 170,000 | 44,250 |
| 2017-03-24 | 0.262 | 0.267 | 0.275 | 0.262 | +1.91% | 19 | 3,410,000 | 897,870 |
| 2017-03-23 | 0.262 | 0.262 | 0.262 | 0.262 | 0.00% | 1 | 10,000 | 2,620 |
| 2017-03-22 | 0.267 | 0.262 | 0.267 | 0.26 | -2.96% | 17 | 400,000 | 104,370 |
| 2017-03-21 | 0.27 | 0.27 | 0.27 | 0.27 | +1.50% | 1 | 10,000 | 2,700 |
| 2017-03-20 | 0.27 | 0.266 | 0.27 | 0.266 | -1.85% | 4 | 100,000 | 26,960 |
| 2017-03-17 | 0.279 | 0.271 | 0.279 | 0.271 | 0.00% | 2 | 20,000 | 5,500 |
| 2017-03-16 | 0.267 | 0.271 | 0.271 | 0.267 | +3.04% | 4 | 50,000 | 13,470 |
| 2017-03-15 | 0.265 | 0.263 | 0.27 | 0.262 | -2.23% | 11 | 470,000 | 123,790 |
| 2017-03-14 | 0.27 | 0.269 | 0.28 | 0.263 | -0.37% | 29 | 1,290,000 | 344,530 |
| 2017-03-13 | 0.266 | 0.27 | 0.27 | 0.266 | +4.25% | 7 | 80,000 | 21,460 |
| 2017-03-10 | 0.258 | 0.259 | 0.261 | 0.257 | 0.00% | 7 | 80,000 | 20,670 |
| 2017-03-09 | 0.265 | 0.259 | 0.265 | 0.259 | -3.72% | 6 | 240,000 | 62,230 |
| 2017-03-07 | 0.271 | 0.269 | 0.271 | 0.26 | +0.37% | 12 | 560,000 | 147,120 |
| 2017-03-06 | 0.271 | 0.268 | 0.273 | 0.266 | -2.55% | 28 | 790,000 | 212,690 |
| 2017-03-03 | 0.272 | 0.275 | 0.275 | 0.27 | -1.43% | 12 | 350,000 | 94,860 |
| 2017-03-02 | 0.28 | 0.279 | 0.28 | 0.279 | -1.06% | 2 | 20,000 | 5,590 |
| 2017-03-01 | 0.274 | 0.282 | 0.282 | 0.267 | +3.68% | 8 | 80,000 | 22,020 |
| 2017-02-28 | 0.279 | 0.272 | 0.279 | 0.265 | -4.23% | 10 | 120,000 | 32,570 |
| 2017-02-27 | 0.284 | 0.284 | 0.284 | 0.284 | 0.00% | 2 | 20,000 | 5,680 |
| 2017-02-22 | 0.284 | 0.284 | 0.284 | 0.284 | 0.00% | 1 | 10,000 | 2,840 |
| 2017-02-21 | 0.283 | 0.284 | 0.284 | 0.283 | +1.43% | 5 | 70,000 | 19,830 |
| 2017-02-20 | 0.282 | 0.28 | 0.282 | 0.28 | 0.00% | 6 | 540,000 | 151,540 |
| 2017-02-17 | 0.286 | 0.28 | 0.286 | 0.28 | -2.78% | 26 | 500,000 | 140,720 |
| 2017-02-16 | 0.288 | 0.288 | 0.29 | 0.281 | +1.05% | 21 | 680,000 | 196,130 |
| 2017-02-15 | 0.29 | 0.285 | 0.29 | 0.281 | -0.70% | 23 | 620,000 | 177,710 |
| 2017-02-14 | 0.29 | 0.287 | 0.29 | 0.287 | -0.69% | 11 | 110,000 | 31,810 |
| 2017-02-13 | 0.293 | 0.289 | 0.293 | 0.288 | -0.34% | 12 | 140,000 | 40,570 |
| 2017-02-10 | 0.297 | 0.29 | 0.297 | 0.29 | -2.03% | 15 | 1,580,000 | 467,880 |
| 2017-02-09 | 0.297 | 0.296 | 0.297 | 0.296 | -1.33% | 2 | 20,000 | 5,930 |
| 2017-02-08 | 0.3 | 0.3 | 0.3 | 0.3 | +1.35% | 1 | 10,000 | 3,000 |
| 2017-02-07 | 0.298 | 0.296 | 0.3 | 0.296 | 0.00% | 6 | 180,000 | 53,790 |
| 2017-02-06 | 0.295 | 0.296 | 0.3 | 0.294 | -0.67% | 14 | 290,000 | 85,980 |
| 2017-02-03 | 0.295 | 0.298 | 0.298 | 0.289 | +1.02% | 18 | 530,000 | 154,290 |
| 2017-02-02 | 0.293 | 0.295 | 0.297 | 0.293 | +1.72% | 10 | 290,000 | 85,570 |
| 2017-02-01 | 0.304 | 0.29 | 0.306 | 0.29 | -4.61% | 37 | 650,000 | 191,990 |
| 2017-01-31 | 0.304 | 0.304 | 0.304 | 0.304 | 0.00% | 2 | 20,000 | 6,080 |
| 2017-01-30 | 0.308 | 0.304 | 0.31 | 0.304 | 0.00% | 18 | 470,000 | 145,400 |
| 2017-01-27 | 0.295 | 0.304 | 0.315 | 0.295 | +3.40% | 157 | 3,110,000 | 954,810 |
| 2017-01-26 | 0.288 | 0.294 | 0.31 | 0.288 | +1.03% | 81 | 2,570,000 | 778,430 |
| 2017-01-25 | 0.284 | 0.291 | 0.291 | 0.283 | +3.19% | 22 | 760,000 | 219,830 |
| 2017-01-24 | 0.283 | 0.282 | 0.285 | 0.282 | +0.71% | 6 | 180,000 | 50,960 |
| 2017-01-23 | 0.283 | 0.28 | 0.287 | 0.28 | -1.41% | 25 | 350,000 | 99,210 |
| 2017-01-20 | 0.286 | 0.284 | 0.286 | 0.278 | -1.39% | 10 | 210,000 | 59,690 |
| 2017-01-19 | 0.286 | 0.288 | 0.289 | 0.286 | -0.69% | 4 | 90,000 | 25,910 |
| 2017-01-18 | 0.284 | 0.29 | 0.29 | 0.28 | +2.11% | 63 | 1,630,000 | 459,080 |
| 2017-01-17 | 0.288 | 0.284 | 0.29 | 0.284 | -2.41% | 20 | 480,000 | 138,020 |
| 2017-01-16 | 0.289 | 0.291 | 0.291 | 0.281 | +0.34% | 23 | 510,000 | 147,180 |
| 2017-01-13 | 0.293 | 0.29 | 0.293 | 0.29 | +0.69% | 5 | 80,000 | 23,260 |
| 2017-01-12 | 0.295 | 0.288 | 0.295 | 0.286 | -1.37% | 20 | 250,000 | 72,420 |
| 2017-01-11 | 0.293 | 0.292 | 0.295 | 0.292 | -1.35% | 8 | 120,000 | 35,160 |
| 2017-01-10 | 0.292 | 0.296 | 0.296 | 0.292 | +1.37% | 12 | 600,000 | 176,800 |
| 2017-01-09 | 0.286 | 0.292 | 0.292 | 0.285 | +1.39% | 17 | 620,000 | 179,240 |
| 2017-01-06 | 0.288 | 0.288 | 0.288 | 0.288 | -0.35% | 2 | 50,000 | 14,400 |
| 2017-01-05 | 0.289 | 0.289 | 0.291 | 0.28 | -1.37% | 8 | 300,000 | 84,840 |
| 2017-01-04 | 0.291 | 0.293 | 0.293 | 0.289 | +0.69% | 11 | 160,000 | 46,660 |
| 2017-01-03 | 0.283 | 0.291 | 0.291 | 0.283 | 0.00% | 6 | 70,000 | 20,120 |