ДЭК (Дальневосточная энергетическая компания)
DVEC
1.785 ₽ +1.54% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.705 | 0.71 | 0.71 | 0.7 | 0.00% | 9 | 186,000 | 130,251 |
| 2015-12-29 | 0.697 | 0.71 | 0.71 | 0.697 | +2.90% | 7 | 536,000 | 380,285 |
| 2015-12-28 | 0.69 | 0.69 | 0.693 | 0.69 | 0.00% | 13 | 222,000 | 153,192 |
| 2015-12-25 | 0.698 | 0.69 | 0.707 | 0.655 | -0.14% | 26 | 200,000 | 135,881 |
| 2015-12-24 | 0.694 | 0.691 | 0.694 | 0.65 | -0.86% | 41 | 377,000 | 252,504 |
| 2015-12-23 | 0.7 | 0.697 | 0.7 | 0.695 | +0.29% | 7 | 81,000 | 56,507 |
| 2015-12-22 | 0.698 | 0.695 | 0.713 | 0.68 | -2.80% | 18 | 88,000 | 61,045 |
| 2015-12-21 | 0.71 | 0.715 | 0.715 | 0.695 | +0.42% | 12 | 70,000 | 49,518 |
| 2015-12-18 | 0.7 | 0.712 | 0.712 | 0.681 | -0.14% | 28 | 144,000 | 100,303 |
| 2015-12-17 | 0.72 | 0.713 | 0.724 | 0.7 | -0.14% | 28 | 413,000 | 291,177 |
| 2015-12-16 | 0.74 | 0.714 | 0.74 | 0.696 | -3.38% | 18 | 162,000 | 115,955 |
| 2015-12-14 | 0.739 | 0.739 | 0.739 | 0.739 | 0.00% | 1 | 1,000 | 739 |
| 2015-12-11 | 0.693 | 0.739 | 0.739 | 0.693 | +2.64% | 18 | 71,000 | 51,209 |
| 2015-12-10 | 0.703 | 0.72 | 0.72 | 0.7 | +2.71% | 5 | 93,000 | 65,567 |
| 2015-12-09 | 0.719 | 0.701 | 0.723 | 0.701 | -1.82% | 14 | 155,000 | 110,672 |
| 2015-12-08 | 0.714 | 0.714 | 0.714 | 0.714 | +2.00% | 3 | 3,000 | 2,142 |
| 2015-12-07 | 0.692 | 0.7 | 0.7 | 0.69 | -2.51% | 10 | 58,000 | 40,391 |
| 2015-12-04 | 0.717 | 0.718 | 0.72 | 0.692 | +2.57% | 12 | 267,000 | 191,920 |
| 2015-12-03 | 0.719 | 0.7 | 0.719 | 0.7 | -0.71% | 33 | 414,000 | 290,215 |
| 2015-12-02 | 0.712 | 0.705 | 0.712 | 0.705 | -2.08% | 26 | 257,000 | 182,354 |
| 2015-12-01 | 0.724 | 0.72 | 0.724 | 0.714 | -2.04% | 25 | 234,000 | 168,621 |
| 2015-11-30 | 0.788 | 0.735 | 0.788 | 0.725 | -2.00% | 25 | 219,000 | 161,673 |
| 2015-11-27 | 0.8 | 0.75 | 0.8 | 0.73 | -5.66% | 79 | 832,000 | 621,363 |
| 2015-11-26 | 0.8 | 0.795 | 0.816 | 0.795 | +0.63% | 15 | 33,000 | 26,413 |
| 2015-11-25 | 0.824 | 0.79 | 0.83 | 0.787 | -3.42% | 49 | 771,000 | 615,964 |
| 2015-11-24 | 0.853 | 0.818 | 0.853 | 0.81 | -3.65% | 31 | 178,000 | 146,113 |
| 2015-11-23 | 0.852 | 0.849 | 0.852 | 0.849 | +1.07% | 13 | 55,000 | 46,761 |
| 2015-11-20 | 0.812 | 0.84 | 1.1 | 0.81 | +1.57% | 96 | 1,107,000 | 992,945 |
| 2015-11-19 | 0.827 | 0.827 | 0.827 | 0.827 | +2.22% | 1 | 1,000 | 827 |
| 2015-11-17 | 0.824 | 0.809 | 0.824 | 0.809 | +0.37% | 8 | 105,000 | 85,417 |
| 2015-11-16 | 0.83 | 0.806 | 0.83 | 0.806 | -0.49% | 3 | 12,000 | 9,934 |
| 2015-11-13 | 0.831 | 0.81 | 0.831 | 0.8 | -2.53% | 29 | 793,000 | 637,018 |
| 2015-11-12 | 0.875 | 0.831 | 0.875 | 0.831 | -1.42% | 8 | 389,000 | 326,635 |
| 2015-11-11 | 0.847 | 0.843 | 0.847 | 0.8 | +1.32% | 16 | 173,000 | 141,033 |
| 2015-11-06 | 0.835 | 0.832 | 0.835 | 0.832 | -0.72% | 2 | 5,000 | 4,163 |
| 2015-11-05 | 0.845 | 0.838 | 0.85 | 0.838 | -1.41% | 3 | 18,000 | 15,283 |
| 2015-11-03 | 0.85 | 0.85 | 0.85 | 0.85 | +0.12% | 5 | 452,000 | 384,200 |
| 2015-11-02 | 0.836 | 0.849 | 0.849 | 0.83 | -0.12% | 14 | 23,000 | 19,211 |
| 2015-10-30 | 0.85 | 0.85 | 0.85 | 0.85 | +0.83% | 1 | 10,000 | 8,500 |
| 2015-10-29 | 0.85 | 0.843 | 0.85 | 0.828 | -0.35% | 18 | 169,000 | 142,063 |
| 2015-10-28 | 0.865 | 0.846 | 0.865 | 0.84 | -1.40% | 25 | 166,000 | 140,668 |
| 2015-10-27 | 0.877 | 0.858 | 0.877 | 0.858 | -3.05% | 2 | 2,000 | 1,735 |
| 2015-10-23 | 0.884 | 0.885 | 0.885 | 0.881 | +1.14% | 4 | 7,000 | 6,178 |
| 2015-10-21 | 0.889 | 0.875 | 0.889 | 0.875 | -1.69% | 4 | 31,000 | 27,545 |
| 2015-10-20 | 0.887 | 0.89 | 0.914 | 0.887 | +0.79% | 5 | 5,000 | 4,488 |
| 2015-10-19 | 0.885 | 0.883 | 0.885 | 0.85 | -0.56% | 17 | 64,000 | 54,609 |
| 2015-10-16 | 0.886 | 0.888 | 0.92 | 0.886 | +1.83% | 17 | 38,000 | 34,421 |
| 2015-10-14 | 0.876 | 0.872 | 0.876 | 0.87 | -2.02% | 6 | 53,000 | 46,199 |
| 2015-10-13 | 0.893 | 0.89 | 0.901 | 0.89 | +0.11% | 13 | 202,000 | 180,748 |
| 2015-10-12 | 0.897 | 0.889 | 0.897 | 0.85 | -3.58% | 18 | 2,587,000 | 2,200,271 |
| 2015-10-09 | 0.876 | 0.922 | 0.949 | 0.876 | +7.84% | 35 | 257,000 | 241,680 |
| 2015-10-08 | 0.85 | 0.855 | 0.855 | 0.849 | +1.30% | 9 | 75,000 | 63,839 |
| 2015-10-07 | 0.851 | 0.844 | 0.851 | 0.816 | -3.54% | 18 | 93,000 | 76,783 |
| 2015-10-06 | 0.851 | 0.875 | 0.875 | 0.851 | +0.46% | 8 | 176,000 | 153,900 |
| 2015-10-05 | 0.875 | 0.871 | 0.875 | 0.851 | +2.35% | 6 | 13,000 | 11,130 |
| 2015-10-02 | 0.876 | 0.851 | 0.88 | 0.851 | +1.19% | 4 | 12,000 | 10,499 |
| 2015-10-01 | 0.865 | 0.841 | 0.886 | 0.841 | -1.06% | 11 | 34,000 | 29,886 |
| 2015-09-30 | 0.881 | 0.85 | 0.881 | 0.814 | -3.19% | 17 | 125,000 | 103,689 |
| 2015-09-29 | 0.88 | 0.878 | 0.88 | 0.878 | -1.13% | 3 | 12,000 | 10,557 |
| 2015-09-28 | 0.893 | 0.888 | 0.893 | 0.888 | +0.11% | 3 | 3,000 | 2,674 |
| 2015-09-25 | 0.923 | 0.887 | 0.923 | 0.802 | -0.34% | 27 | 239,000 | 202,964 |
| 2015-09-24 | 0.891 | 0.89 | 0.891 | 0.89 | -0.11% | 2 | 10,000 | 8,901 |
| 2015-09-23 | 0.92 | 0.891 | 0.92 | 0.891 | -2.09% | 9 | 123,000 | 112,628 |
| 2015-09-22 | 0.934 | 0.91 | 0.934 | 0.898 | -2.78% | 20 | 311,000 | 286,872 |
| 2015-09-21 | 0.936 | 0.936 | 0.936 | 0.936 | +0.54% | 1 | 1,000 | 936 |
| 2015-09-18 | 0.946 | 0.931 | 0.955 | 0.931 | 0.00% | 7 | 91,000 | 86,754 |
| 2015-09-17 | 0.962 | 0.931 | 0.962 | 0.93 | -2.41% | 10 | 44,000 | 41,078 |
| 2015-09-16 | 0.947 | 0.954 | 0.997 | 0.947 | +1.17% | 16 | 327,000 | 314,232 |
| 2015-09-15 | 0.943 | 0.943 | 0.943 | 0.937 | +0.11% | 7 | 213,000 | 200,831 |
| 2015-09-14 | 0.934 | 0.942 | 0.946 | 0.92 | -0.84% | 15 | 97,000 | 90,226 |
| 2015-09-11 | 0.988 | 0.95 | 0.989 | 0.948 | -2.86% | 26 | 1,361,000 | 1,293,298 |
| 2015-09-10 | 0.995 | 0.978 | 1.016 | 0.975 | -1.81% | 13 | 324,000 | 321,588 |
| 2015-09-08 | 1.019 | 0.996 | 1.049 | 0.955 | -0.70% | 18 | 137,000 | 132,970 |
| 2015-09-07 | 0.957 | 1.003 | 1.097 | 0.957 | +4.48% | 56 | 736,000 | 728,918 |
| 2015-09-04 | 0.955 | 0.96 | 0.96 | 0.955 | 0.00% | 6 | 358,000 | 342,790 |
| 2015-09-03 | 0.936 | 0.96 | 0.961 | 0.93 | 0.00% | 10 | 79,000 | 75,254 |
| 2015-09-01 | 0.96 | 0.96 | 0.96 | 0.96 | +0.52% | 2 | 61,000 | 58,560 |
| 2015-08-28 | 0.951 | 0.955 | 0.956 | 0.95 | +1.60% | 8 | 703,000 | 671,157 |
| 2015-08-26 | 0.95 | 0.94 | 0.95 | 0.94 | -1.26% | 5 | 100,000 | 94,510 |
| 2015-08-25 | 0.952 | 0.952 | 0.952 | 0.952 | -0.31% | 1 | 1,000 | 952 |
| 2015-08-24 | 0.95 | 0.955 | 0.972 | 0.945 | +0.53% | 19 | 278,000 | 264,463 |
| 2015-08-21 | 0.95 | 0.95 | 0.95 | 0.95 | +0.42% | 2 | 38,000 | 36,100 |
| 2015-08-20 | 0.943 | 0.946 | 0.97 | 0.943 | +2.71% | 20 | 733,000 | 692,755 |
| 2015-08-19 | 0.956 | 0.921 | 0.959 | 0.921 | -6.02% | 31 | 413,000 | 392,576 |
| 2015-08-18 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 1 | 1,000 | 980 |
| 2015-08-17 | 0.98 | 0.975 | 0.98 | 0.975 | -0.51% | 6 | 7,000 | 6,847 |
| 2015-08-14 | 0.975 | 0.98 | 0.987 | 0.973 | +0.51% | 18 | 100,000 | 98,274 |
| 2015-08-13 | 0.977 | 0.975 | 0.986 | 0.97 | -0.20% | 21 | 120,000 | 117,063 |
| 2015-08-12 | 0.98 | 0.977 | 1.01 | 0.95 | -1.31% | 107 | 3,047,000 | 2,923,302 |
| 2015-08-11 | 0.97 | 0.99 | 0.99 | 0.95 | +3.13% | 31 | 242,000 | 230,275 |
| 2015-08-10 | 1 | 0.96 | 1 | 0.955 | -4.38% | 25 | 51,000 | 50,075 |
| 2015-08-07 | 1 | 1.004 | 1.009 | 0.98 | +0.90% | 33 | 35,000 | 34,739 |
| 2015-08-06 | 1.01 | 0.995 | 1.029 | 0.95 | -3.49% | 55 | 165,000 | 160,779 |
| 2015-08-05 | 0.998 | 1.031 | 1.28 | 0.95 | +12.55% | 130 | 3,931,000 | 4,025,069 |
| 2015-08-04 | 0.997 | 0.916 | 1.06 | 0.916 | +0.11% | 21 | 110,000 | 106,105 |
| 2015-08-03 | 0.9 | 0.915 | 0.915 | 0.856 | -1.61% | 17 | 166,000 | 149,992 |
| 2015-07-31 | 0.941 | 0.93 | 0.941 | 0.878 | -2.82% | 17 | 62,000 | 54,975 |
| 2015-07-30 | 0.837 | 0.957 | 0.995 | 0.837 | +16.00% | 84 | 689,000 | 636,443 |
| 2015-07-29 | 0.824 | 0.825 | 0.825 | 0.824 | +1.98% | 2 | 200,000 | 164,931 |
| 2015-07-28 | 0.809 | 0.809 | 0.809 | 0.809 | +2.15% | 1 | 1,000 | 809 |
| 2015-07-27 | 0.876 | 0.792 | 0.876 | 0.781 | -6.82% | 6 | 52,000 | 40,768 |
| 2015-07-24 | 0.85 | 0.85 | 0.85 | 0.85 | +1.19% | 3 | 5,000 | 4,250 |
| 2015-07-23 | 0.851 | 0.84 | 0.851 | 0.84 | -1.06% | 8 | 81,000 | 68,482 |
| 2015-07-22 | 0.817 | 0.849 | 0.849 | 0.816 | +8.15% | 12 | 99,000 | 83,071 |
| 2015-07-20 | 0.778 | 0.785 | 0.8 | 0.777 | -1.26% | 12 | 28,000 | 22,143 |
| 2015-07-17 | 0.789 | 0.795 | 0.795 | 0.774 | +0.63% | 5 | 11,000 | 8,675 |
| 2015-07-16 | 0.788 | 0.79 | 0.79 | 0.767 | +0.64% | 16 | 97,000 | 75,429 |
| 2015-07-15 | 0.834 | 0.785 | 0.834 | 0.781 | -1.88% | 13 | 88,000 | 70,373 |
| 2015-07-14 | 0.813 | 0.8 | 0.813 | 0.789 | -2.44% | 22 | 213,000 | 170,458 |
| 2015-07-10 | 0.826 | 0.82 | 0.83 | 0.809 | +0.61% | 14 | 34,000 | 27,952 |
| 2015-07-09 | 0.845 | 0.815 | 0.845 | 0.815 | -2.51% | 8 | 20,000 | 16,389 |
| 2015-07-08 | 0.836 | 0.836 | 0.837 | 0.83 | -1.07% | 9 | 55,000 | 45,908 |
| 2015-07-07 | 0.845 | 0.845 | 0.845 | 0.845 | +1.08% | 1 | 1,000 | 845 |
| 2015-07-03 | 0.837 | 0.836 | 0.837 | 0.836 | 0.00% | 4 | 10,000 | 8,361 |
| 2015-07-02 | 0.855 | 0.836 | 0.855 | 0.836 | 0.00% | 8 | 29,000 | 24,695 |
| 2015-06-30 | 0.84 | 0.836 | 0.84 | 0.836 | -0.36% | 6 | 65,000 | 54,369 |
| 2015-06-29 | 0.83 | 0.839 | 0.839 | 0.83 | +0.96% | 2 | 2,000 | 1,669 |
| 2015-06-26 | 0.831 | 0.831 | 0.831 | 0.831 | -1.07% | 1 | 1,000 | 831 |
| 2015-06-25 | 0.88 | 0.84 | 0.88 | 0.82 | -4.33% | 23 | 119,000 | 99,154 |
| 2015-06-24 | 0.876 | 0.878 | 0.878 | 0.874 | +3.17% | 10 | 76,000 | 66,682 |
| 2015-06-23 | 0.851 | 0.851 | 0.867 | 0.812 | +0.12% | 15 | 71,000 | 58,741 |
| 2015-06-22 | 0.842 | 0.85 | 0.85 | 0.841 | -2.41% | 3 | 3,000 | 2,533 |
| 2015-06-19 | 0.87 | 0.871 | 0.871 | 0.87 | +3.69% | 2 | 3,000 | 2,612 |
| 2015-06-18 | 0.88 | 0.84 | 0.88 | 0.84 | -3.56% | 19 | 154,000 | 129,977 |
| 2015-06-16 | 0.868 | 0.871 | 0.871 | 0.868 | +1.87% | 2 | 8,000 | 6,965 |
| 2015-06-11 | 0.857 | 0.855 | 0.857 | 0.85 | 0.00% | 14 | 82,000 | 69,896 |
| 2015-06-10 | 0.853 | 0.855 | 0.897 | 0.852 | -0.47% | 9 | 17,000 | 14,562 |
| 2015-06-09 | 0.859 | 0.859 | 0.859 | 0.859 | -1.26% | 1 | 1,000 | 859 |
| 2015-06-08 | 0.861 | 0.87 | 0.873 | 0.861 | +2.35% | 5 | 104,000 | 90,480 |
| 2015-06-05 | 0.869 | 0.85 | 0.872 | 0.85 | -5.45% | 16 | 76,000 | 65,444 |
| 2015-06-04 | 0.899 | 0.899 | 0.899 | 0.899 | +0.11% | 1 | 1,000 | 899 |
| 2015-06-03 | 0.897 | 0.898 | 0.898 | 0.897 | +3.22% | 2 | 3,000 | 2,693 |
| 2015-06-02 | 0.908 | 0.87 | 0.908 | 0.87 | -4.19% | 21 | 152,000 | 133,310 |
| 2015-06-01 | 0.908 | 0.908 | 0.908 | 0.908 | -5.32% | 2 | 2,000 | 1,816 |
| 2015-05-29 | 0.959 | 0.959 | 0.959 | 0.959 | +4.81% | 1 | 1,000 | 959 |
| 2015-05-28 | 0.915 | 0.915 | 0.915 | 0.915 | +1.10% | 1 | 1,000 | 915 |
| 2015-05-26 | 0.962 | 0.905 | 0.962 | 0.905 | -4.23% | 3 | 3,000 | 2,816 |
| 2015-05-25 | 0.959 | 0.945 | 0.959 | 0.945 | +4.77% | 2 | 2,000 | 1,904 |
| 2015-05-22 | 0.929 | 0.902 | 0.972 | 0.902 | +4.28% | 8 | 39,000 | 36,797 |
| 2015-05-21 | 0.904 | 0.865 | 0.904 | 0.85 | -4.63% | 21 | 176,000 | 153,828 |
| 2015-05-20 | 0.944 | 0.907 | 0.944 | 0.907 | -5.62% | 17 | 75,000 | 69,380 |
| 2015-05-19 | 0.987 | 0.961 | 0.993 | 0.961 | -0.93% | 13 | 35,000 | 33,973 |
| 2015-05-18 | 0.972 | 0.97 | 0.972 | 0.97 | 0.00% | 3 | 55,000 | 53,357 |
| 2015-05-15 | 0.969 | 0.97 | 0.97 | 0.969 | 0.00% | 3 | 6,000 | 5,819 |
| 2015-05-14 | 0.972 | 0.97 | 0.972 | 0.97 | 0.00% | 6 | 26,000 | 25,227 |
| 2015-05-13 | 0.984 | 0.97 | 0.984 | 0.94 | 0.00% | 10 | 40,000 | 38,214 |
| 2015-05-12 | 1.001 | 0.97 | 1.01 | 0.94 | -3.00% | 29 | 144,000 | 141,590 |
| 2015-05-08 | 1.001 | 1 | 1.028 | 1 | -0.20% | 11 | 29,000 | 29,085 |
| 2015-05-07 | 1.002 | 1.002 | 1.02 | 1.002 | -0.79% | 6 | 24,000 | 24,119 |
| 2015-05-06 | 1.018 | 1.01 | 1.018 | 1.01 | -1.17% | 2 | 3,000 | 3,038 |
| 2015-05-05 | 1.006 | 1.022 | 1.033 | 1.005 | -1.92% | 11 | 25,000 | 25,650 |
| 2015-04-30 | 1.005 | 1.042 | 1.042 | 1.005 | +3.68% | 4 | 47,000 | 47,272 |
| 2015-04-29 | 1.005 | 1.005 | 1.03 | 1.001 | -1.47% | 12 | 48,000 | 48,193 |
| 2015-04-28 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 1 | 5,000 | 5,100 |
| 2015-04-27 | 1.055 | 1.07 | 1.07 | 1.055 | +5.00% | 7 | 16,000 | 16,940 |
| 2015-04-24 | 1.001 | 1.019 | 1.019 | 1 | +0.39% | 7 | 565,000 | 565,153 |
| 2015-04-23 | 1.085 | 1.015 | 1.147 | 0.971 | -6.88% | 33 | 200,000 | 204,274 |
| 2015-04-22 | 1.099 | 1.09 | 1.1 | 1.02 | -3.96% | 24 | 161,000 | 167,308 |
| 2015-04-21 | 1.135 | 1.135 | 1.135 | 1.135 | -0.79% | 2 | 6,000 | 6,810 |
| 2015-04-20 | 1.075 | 1.144 | 1.144 | 1.075 | +7.32% | 2 | 2,000 | 2,219 |
| 2015-04-17 | 1.05 | 1.066 | 1.147 | 1.007 | +1.52% | 13 | 19,000 | 19,800 |
| 2015-04-16 | 1.124 | 1.05 | 1.125 | 1.001 | -0.94% | 25 | 344,000 | 353,693 |
| 2015-04-15 | 1.111 | 1.06 | 1.141 | 1.015 | -7.42% | 21 | 227,000 | 235,208 |
| 2015-04-14 | 1.222 | 1.145 | 1.223 | 1.145 | +2.97% | 5 | 7,000 | 8,324 |
| 2015-04-13 | 1.122 | 1.112 | 1.14 | 1.112 | -6.87% | 9 | 131,000 | 146,676 |
| 2015-04-10 | 1.11 | 1.194 | 1.194 | 1.11 | +7.57% | 3 | 12,000 | 13,740 |
| 2015-04-09 | 1.152 | 1.11 | 1.207 | 1.103 | -8.26% | 8 | 201,000 | 225,581 |
| 2015-04-07 | 1.151 | 1.21 | 1.228 | 1.151 | +5.13% | 3 | 38,000 | 44,028 |
| 2015-04-06 | 1.176 | 1.151 | 1.178 | 1.151 | -5.66% | 4 | 12,000 | 13,889 |
| 2015-04-03 | 1.229 | 1.22 | 1.23 | 1.106 | -0.65% | 18 | 615,000 | 737,858 |
| 2015-04-02 | 1.12 | 1.228 | 1.228 | 1.12 | +9.55% | 7 | 71,000 | 85,738 |
| 2015-04-01 | 1.127 | 1.121 | 1.227 | 1.101 | -0.97% | 9 | 30,000 | 33,569 |
| 2015-03-31 | 1.134 | 1.132 | 1.134 | 1.132 | -6.45% | 4 | 56,000 | 63,433 |
| 2015-03-30 | 1.24 | 1.21 | 1.24 | 1.206 | -1.31% | 8 | 87,000 | 105,799 |
| 2015-03-27 | 1.245 | 1.226 | 1.25 | 1.226 | -0.81% | 5 | 120,000 | 149,962 |
| 2015-03-26 | 1.297 | 1.236 | 1.298 | 1.236 | -1.20% | 5 | 14,000 | 17,746 |
| 2015-03-25 | 1.409 | 1.251 | 1.409 | 1.251 | -4.14% | 17 | 186,000 | 243,695 |
| 2015-03-24 | 1.49 | 1.305 | 1.49 | 1.305 | -11.10% | 11 | 120,000 | 161,275 |
| 2015-03-23 | 1.487 | 1.468 | 1.497 | 1.407 | 0.00% | 6 | 14,000 | 20,708 |
| 2015-03-20 | 1.45 | 1.468 | 1.475 | 1.402 | +2.66% | 17 | 76,000 | 109,681 |
| 2015-03-19 | 1.413 | 1.43 | 1.43 | 1.366 | -2.72% | 21 | 308,000 | 433,338 |
| 2015-03-18 | 1.399 | 1.47 | 1.474 | 1.33 | +5.08% | 54 | 1,175,000 | 1,663,476 |
| 2015-03-17 | 1.319 | 1.399 | 1.419 | 1.27 | +7.62% | 90 | 3,819,000 | 5,236,888 |
| 2015-03-16 | 1.22 | 1.3 | 1.32 | 1.22 | +10.08% | 114 | 3,905,000 | 4,999,639 |
| 2015-03-13 | 1.14 | 1.181 | 1.24 | 1.14 | +3.78% | 73 | 1,507,000 | 1,780,046 |
| 2015-03-12 | 1.118 | 1.138 | 1.145 | 1.118 | +3.45% | 17 | 1,281,000 | 1,440,212 |
| 2015-03-11 | 1.11 | 1.1 | 1.117 | 1.1 | 0.00% | 15 | 386,000 | 424,658 |
| 2015-03-10 | 1.003 | 1.1 | 1.124 | 0.925 | 0.00% | 43 | 630,000 | 687,922 |
| 2015-03-06 | 0.999 | 1.1 | 1.298 | 0.903 | +11.22% | 163 | 3,427,000 | 3,643,659 |
| 2015-03-05 | 0.849 | 0.989 | 0.989 | 0.849 | +16.63% | 83 | 1,689,000 | 1,573,174 |
| 2015-03-04 | 0.847 | 0.848 | 0.849 | 0.847 | -0.24% | 3 | 13,000 | 11,028 |
| 2015-03-03 | 0.85 | 0.85 | 0.85 | 0.849 | +0.47% | 14 | 133,000 | 113,045 |
| 2015-03-02 | 0.851 | 0.846 | 0.851 | 0.846 | -3.75% | 7 | 12,000 | 10,194 |
| 2015-02-27 | 0.879 | 0.879 | 0.879 | 0.879 | +3.41% | 1 | 5,000 | 4,395 |
| 2015-02-26 | 0.85 | 0.85 | 0.85 | 0.835 | -3.41% | 14 | 128,000 | 108,557 |
| 2015-02-25 | 0.858 | 0.88 | 0.88 | 0.849 | -2.22% | 21 | 653,000 | 555,188 |
| 2015-02-24 | 0.855 | 0.9 | 0.9 | 0.855 | +2.39% | 14 | 116,000 | 102,745 |
| 2015-02-20 | 0.902 | 0.879 | 0.902 | 0.84 | -2.22% | 36 | 433,000 | 378,444 |
| 2015-02-19 | 0.92 | 0.899 | 0.92 | 0.899 | -2.28% | 8 | 24,000 | 21,658 |
| 2015-02-17 | 0.918 | 0.92 | 0.92 | 0.918 | 0.00% | 5 | 140,000 | 128,751 |
| 2015-02-16 | 0.95 | 0.92 | 0.95 | 0.911 | +0.66% | 18 | 678,000 | 623,536 |
| 2015-02-13 | 0.94 | 0.914 | 0.94 | 0.914 | -0.44% | 16 | 184,000 | 168,865 |
| 2015-02-12 | 0.931 | 0.918 | 0.931 | 0.916 | -2.86% | 10 | 130,000 | 119,720 |
| 2015-02-11 | 0.95 | 0.945 | 0.95 | 0.934 | -1.56% | 6 | 6,000 | 5,660 |
| 2015-02-10 | 0.945 | 0.96 | 0.96 | 0.92 | 0.00% | 107 | 248,000 | 234,778 |
| 2015-02-09 | 0.957 | 0.96 | 0.96 | 0.901 | +6.67% | 67 | 225,000 | 213,486 |
| 2015-02-06 | 0.894 | 0.9 | 0.9 | 0.894 | +3.81% | 9 | 453,000 | 407,684 |
| 2015-02-05 | 0.878 | 0.867 | 0.888 | 0.867 | -1.25% | 9 | 11,000 | 9,615 |
| 2015-02-04 | 0.886 | 0.878 | 0.95 | 0.878 | +1.50% | 44 | 3,314,000 | 2,962,513 |
| 2015-02-03 | 0.886 | 0.865 | 0.888 | 0.865 | -2.59% | 12 | 448,000 | 397,319 |
| 2015-02-02 | 0.91 | 0.888 | 0.91 | 0.888 | -2.20% | 12 | 95,000 | 84,533 |
| 2015-01-30 | 0.925 | 0.908 | 0.989 | 0.889 | -1.84% | 43 | 383,000 | 352,624 |
| 2015-01-29 | 0.95 | 0.925 | 0.979 | 0.925 | -5.52% | 20 | 535,000 | 505,782 |
| 2015-01-28 | 0.98 | 0.979 | 0.98 | 0.94 | -1.90% | 22 | 605,000 | 576,677 |
| 2015-01-27 | 0.93 | 0.998 | 1 | 0.9 | +5.05% | 88 | 3,306,000 | 3,238,957 |
| 2015-01-26 | 0.935 | 0.95 | 0.99 | 0.934 | -3.06% | 31 | 392,000 | 382,316 |
| 2015-01-23 | 0.951 | 0.98 | 0.99 | 0.95 | +0.82% | 11 | 201,000 | 198,150 |
| 2015-01-22 | 1.054 | 0.972 | 1.08 | 0.941 | -1.82% | 9 | 13,000 | 13,520 |
| 2015-01-21 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 1 | 40,000 | 39,600 |
| 2015-01-20 | 0.997 | 0.997 | 0.997 | 0.997 | +0.71% | 2 | 2,000 | 1,994 |
| 2015-01-19 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 1 | 10,000 | 9,900 |
| 2015-01-16 | 1 | 0.997 | 1 | 0.927 | -0.20% | 6 | 401,000 | 400,106 |
| 2015-01-15 | 0.961 | 0.999 | 0.999 | 0.961 | 0.00% | 9 | 105,000 | 104,685 |
| 2015-01-14 | 0.995 | 0.999 | 0.999 | 0.97 | 0.00% | 5 | 118,000 | 117,323 |
| 2015-01-08 | 0.999 | 0.999 | 0.999 | 0.999 | +0.50% | 1 | 1,000 | 999 |
| 2015-01-05 | 0.994 | 0.994 | 0.994 | 0.994 | 0.00% | 1 | 1,000 | 994 |