Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 0.167 | 0.167 | 0.167 | 0.167 | +3.09% | 1 | 10,000 | 1,670 |
| 2016-12-28 | 0.163 | 0.162 | 0.163 | 0.162 | -2.41% | 2 | 20,000 | 3,250 |
| 2016-12-27 | 0.165 | 0.166 | 0.1675 | 0.165 | -3.77% | 3 | 30,000 | 4,985 |
| 2016-12-26 | 0.169 | 0.1725 | 0.1725 | 0.169 | +7.81% | 7 | 170,000 | 29,145 |
| 2016-12-23 | 0.16 | 0.16 | 0.16 | 0.16 | +0.95% | 1 | 10,000 | 1,600 |
| 2016-12-22 | 0.161 | 0.1585 | 0.17 | 0.155 | -5.09% | 32 | 660,000 | 103,805 |
| 2016-12-21 | 0.1675 | 0.167 | 0.171 | 0.161 | -1.47% | 16 | 190,000 | 31,635 |
| 2016-12-20 | 0.161 | 0.1695 | 0.1695 | 0.1605 | 0.00% | 3 | 30,000 | 4,910 |
| 2016-12-19 | 0.1685 | 0.1695 | 0.18 | 0.161 | +0.89% | 38 | 460,000 | 78,010 |
| 2016-12-16 | 0.1625 | 0.168 | 0.1705 | 0.152 | -0.59% | 39 | 1,030,000 | 166,575 |
| 2016-12-15 | 0.17 | 0.169 | 0.17 | 0.169 | -1.17% | 4 | 40,000 | 6,785 |
| 2016-12-14 | 0.1715 | 0.171 | 0.1715 | 0.171 | 0.00% | 2 | 20,000 | 3,425 |
| 2016-12-13 | 0.165 | 0.171 | 0.171 | 0.16 | -3.93% | 26 | 810,000 | 130,725 |
| 2016-12-12 | 0.166 | 0.178 | 0.178 | 0.166 | +3.79% | 11 | 110,000 | 18,930 |
| 2016-12-09 | 0.171 | 0.1715 | 0.1715 | 0.171 | -1.44% | 2 | 20,000 | 3,425 |
| 2016-12-08 | 0.174 | 0.174 | 0.1745 | 0.17 | +0.58% | 22 | 220,000 | 38,135 |
| 2016-12-07 | 0.1755 | 0.173 | 0.1755 | 0.173 | +0.29% | 6 | 60,000 | 10,455 |
| 2016-12-06 | 0.1765 | 0.1725 | 0.1765 | 0.1725 | +0.29% | 7 | 80,000 | 14,005 |
| 2016-12-05 | 0.193 | 0.172 | 0.193 | 0.16 | -4.44% | 37 | 810,000 | 137,195 |
| 2016-12-02 | 0.185 | 0.18 | 0.185 | 0.171 | +0.28% | 10 | 110,000 | 19,550 |
| 2016-12-01 | 0.1705 | 0.1795 | 0.187 | 0.1705 | +2.87% | 20 | 300,000 | 52,430 |
| 2016-11-30 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | +0.58% | 1 | 10,000 | 1,745 |
| 2016-11-25 | 0.1735 | 0.1735 | 0.18 | 0.17 | +2.36% | 12 | 130,000 | 22,580 |
| 2016-11-24 | 0.173 | 0.1695 | 0.1785 | 0.16 | -2.59% | 15 | 180,000 | 30,215 |
| 2016-11-23 | 0.174 | 0.174 | 0.174 | 0.174 | +1.16% | 1 | 10,000 | 1,740 |
| 2016-11-22 | 0.1715 | 0.172 | 0.172 | 0.1705 | -1.71% | 10 | 120,000 | 20,550 |
| 2016-11-21 | 0.175 | 0.175 | 0.175 | 0.175 | +1.45% | 4 | 250,000 | 43,750 |
| 2016-11-18 | 0.1895 | 0.1725 | 0.1895 | 0.1705 | +1.17% | 10 | 110,000 | 19,340 |
| 2016-11-17 | 0.1605 | 0.1705 | 0.1905 | 0.16 | +4.92% | 36 | 830,000 | 145,260 |
| 2016-11-16 | 0.1665 | 0.1625 | 0.1665 | 0.1625 | -2.40% | 3 | 30,000 | 4,915 |
| 2016-11-15 | 0.165 | 0.1665 | 0.1665 | 0.161 | -2.06% | 11 | 290,000 | 47,395 |
| 2016-11-14 | 0.1845 | 0.17 | 0.185 | 0.17 | -5.82% | 24 | 680,000 | 117,765 |
| 2016-11-10 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | +5.25% | 1 | 10,000 | 1,805 |
| 2016-11-09 | 0.18 | 0.1715 | 0.1815 | 0.1705 | -1.72% | 10 | 220,000 | 38,500 |
| 2016-11-08 | 0.175 | 0.1745 | 0.1775 | 0.157 | -3.06% | 28 | 750,000 | 124,420 |
| 2016-11-07 | 0.175 | 0.18 | 0.182 | 0.175 | +1.12% | 10 | 140,000 | 25,200 |
| 2016-11-03 | 0.18 | 0.178 | 0.18 | 0.178 | -1.66% | 11 | 190,000 | 34,095 |
| 2016-11-02 | 0.176 | 0.181 | 0.181 | 0.172 | -0.55% | 11 | 150,000 | 26,675 |
| 2016-11-01 | 0.187 | 0.182 | 0.187 | 0.175 | -5.21% | 10 | 170,000 | 30,385 |
| 2016-10-31 | 0.199 | 0.192 | 0.199 | 0.1715 | +2.40% | 43 | 1,330,000 | 242,945 |
| 2016-10-28 | 0.1825 | 0.1875 | 0.1875 | 0.1825 | +1.90% | 11 | 470,000 | 86,115 |
| 2016-10-27 | 0.1795 | 0.184 | 0.1845 | 0.1795 | +2.79% | 3 | 40,000 | 7,275 |
| 2016-10-26 | 0.1805 | 0.179 | 0.1805 | 0.1705 | -2.19% | 38 | 600,000 | 104,810 |
| 2016-10-25 | 0.1755 | 0.183 | 0.183 | 0.175 | +1.95% | 15 | 210,000 | 37,565 |
| 2016-10-24 | 0.181 | 0.1795 | 0.187 | 0.1745 | 0.00% | 24 | 280,000 | 49,725 |
| 2016-10-21 | 0.181 | 0.1795 | 0.193 | 0.172 | -3.23% | 65 | 1,130,000 | 203,270 |
| 2016-10-20 | 0.1875 | 0.1855 | 0.1875 | 0.1805 | -3.64% | 25 | 630,000 | 115,340 |
| 2016-10-19 | 0.1885 | 0.1925 | 0.1925 | 0.187 | -1.53% | 13 | 250,000 | 47,200 |
| 2016-10-18 | 0.195 | 0.1955 | 0.1975 | 0.1875 | +1.03% | 22 | 390,000 | 75,370 |
| 2016-10-17 | 0.1935 | 0.1935 | 0.1945 | 0.18 | -2.27% | 76 | 1,270,000 | 238,170 |
| 2016-10-14 | 0.213 | 0.198 | 0.2235 | 0.19 | -6.60% | 79 | 1,410,000 | 287,755 |
| 2016-10-13 | 0.2085 | 0.212 | 0.219 | 0.201 | -3.42% | 29 | 420,000 | 86,860 |
| 2016-10-12 | 0.195 | 0.2195 | 0.24 | 0.195 | +19.29% | 226 | 5,030,000 | 1,115,520 |
| 2016-10-11 | 0.182 | 0.184 | 0.187 | 0.1725 | -1.87% | 33 | 1,010,000 | 184,695 |
| 2016-10-10 | 0.198 | 0.1875 | 0.1985 | 0.18 | -6.25% | 69 | 2,230,000 | 410,635 |
| 2016-10-07 | 0.21 | 0.2 | 0.21 | 0.191 | -3.15% | 39 | 480,000 | 94,820 |
| 2016-10-06 | 0.2125 | 0.2065 | 0.2195 | 0.196 | -7.40% | 68 | 1,890,000 | 383,335 |
| 2016-10-05 | 0.2285 | 0.223 | 0.23 | 0.207 | +3.00% | 40 | 660,000 | 143,765 |
| 2016-10-04 | 0.196 | 0.2165 | 0.239 | 0.196 | +10.46% | 176 | 4,310,000 | 983,050 |
| 2016-10-03 | 0.182 | 0.196 | 0.2055 | 0.182 | +0.26% | 33 | 780,000 | 152,815 |
| 2016-09-30 | 0.1925 | 0.1955 | 0.197 | 0.1835 | +2.09% | 18 | 480,000 | 89,985 |
| 2016-09-29 | 0.181 | 0.1915 | 0.195 | 0.172 | +3.51% | 30 | 600,000 | 109,000 |
| 2016-09-28 | 0.188 | 0.185 | 0.209 | 0.18 | -1.86% | 56 | 960,000 | 182,325 |
| 2016-09-27 | 0.1905 | 0.1885 | 0.238 | 0.177 | -5.51% | 179 | 5,150,000 | 1,034,180 |
| 2016-09-26 | 0.205 | 0.1995 | 0.2055 | 0.1915 | -5.23% | 47 | 700,000 | 137,665 |
| 2016-09-23 | 0.201 | 0.2105 | 0.219 | 0.193 | +2.93% | 54 | 980,000 | 202,335 |
| 2016-09-22 | 0.2215 | 0.2045 | 0.253 | 0.2025 | -12.04% | 148 | 2,410,000 | 544,030 |
| 2016-09-21 | 0.222 | 0.2325 | 0.2725 | 0.222 | -2.72% | 194 | 5,170,000 | 1,264,000 |
| 2016-09-20 | 0.2135 | 0.239 | 0.279 | 0.196 | +17.73% | 623 | 15,960,000 | 3,935,975 |
| 2016-09-19 | 0.198 | 0.203 | 0.22 | 0.19 | +6.28% | 265 | 6,760,000 | 1,392,890 |
| 2016-09-16 | 0.167 | 0.191 | 0.21 | 0.1665 | +19.38% | 368 | 12,000,000 | 2,205,455 |
| 2016-09-15 | 0.22 | 0.16 | 0.23 | 0.16 | -26.27% | 402 | 12,300,000 | 2,424,960 |
| 2016-09-14 | 0.164 | 0.217 | 0.218 | 0.1505 | +39.10% | 639 | 16,290,000 | 3,135,225 |
| 2016-09-13 | 0.113 | 0.156 | 0.156 | 0.113 | +39.91% | 324 | 12,800,000 | 1,891,945 |
| 2016-09-12 | 0.124 | 0.1115 | 0.124 | 0.11 | -5.91% | 28 | 570,000 | 65,650 |
| 2016-09-09 | 0.119 | 0.1185 | 0.121 | 0.114 | -1.25% | 25 | 550,000 | 64,490 |
| 2016-09-08 | 0.121 | 0.12 | 0.125 | 0.12 | -4.38% | 21 | 1,020,000 | 124,940 |
| 2016-09-07 | 0.137 | 0.1255 | 0.1685 | 0.12 | 0.00% | 91 | 1,950,000 | 254,445 |
| 2016-09-06 | 0.148 | 0.1255 | 0.1605 | 0.122 | -10.68% | 187 | 4,680,000 | 610,595 |
| 2016-09-05 | 0.171 | 0.1405 | 0.194 | 0.131 | -9.65% | 362 | 15,210,000 | 2,500,725 |
| 2016-09-02 | 0.1225 | 0.1555 | 0.1555 | 0.1225 | +39.46% | 221 | 9,590,000 | 1,417,120 |
| 2016-09-01 | 0.0805 | 0.1115 | 0.1115 | 0.0805 | +39.38% | 241 | 9,550,000 | 959,085 |
| 2016-08-31 | 0.0815 | 0.08 | 0.0815 | 0.079 | -1.23% | 28 | 1,620,000 | 129,715 |
| 2016-08-30 | 0.0885 | 0.081 | 0.0885 | 0.0795 | -9.50% | 82 | 1,750,000 | 142,020 |
| 2016-08-29 | 0.0895 | 0.0895 | 0.0895 | 0.088 | +0.56% | 9 | 170,000 | 15,185 |
| 2016-08-26 | 0.089 | 0.089 | 0.089 | 0.088 | -0.56% | 6 | 110,000 | 9,740 |
| 2016-08-25 | 0.089 | 0.0895 | 0.0895 | 0.089 | 0.00% | 4 | 70,000 | 6,235 |
| 2016-08-24 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.00% | 3 | 240,000 | 21,480 |
| 2016-08-22 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.00% | 1 | 10,000 | 895 |
| 2016-08-19 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | +5.29% | 1 | 10,000 | 895 |
| 2016-08-18 | 0.085 | 0.085 | 0.085 | 0.085 | +0.59% | 1 | 10,000 | 850 |
| 2016-08-17 | 0.09 | 0.0845 | 0.09 | 0.081 | -7.65% | 33 | 910,000 | 76,525 |
| 2016-08-16 | 0.0905 | 0.0915 | 0.0915 | 0.0905 | 0.00% | 3 | 40,000 | 3,645 |
| 2016-08-15 | 0.092 | 0.0915 | 0.092 | 0.0915 | -1.08% | 3 | 70,000 | 6,435 |
| 2016-08-12 | 0.0925 | 0.0925 | 0.093 | 0.0925 | 0.00% | 12 | 410,000 | 37,955 |
| 2016-08-11 | 0.092 | 0.0925 | 0.0925 | 0.092 | +1.09% | 13 | 140,000 | 12,935 |
| 2016-08-09 | 0.092 | 0.0915 | 0.092 | 0.0915 | -0.54% | 2 | 70,000 | 6,435 |
| 2016-08-08 | 0.091 | 0.092 | 0.092 | 0.091 | +3.37% | 6 | 200,000 | 18,345 |
| 2016-08-04 | 0.089 | 0.089 | 0.089 | 0.089 | 0.00% | 2 | 190,000 | 16,910 |
| 2016-08-03 | 0.0885 | 0.089 | 0.089 | 0.0885 | +0.56% | 3 | 200,000 | 17,735 |
| 2016-08-02 | 0.089 | 0.0885 | 0.0895 | 0.0885 | -1.12% | 11 | 1,060,000 | 94,155 |
| 2016-08-01 | 0.0905 | 0.0895 | 0.0905 | 0.0895 | -1.65% | 3 | 40,000 | 3,600 |
| 2016-07-29 | 0.0845 | 0.091 | 0.091 | 0.0845 | +7.69% | 31 | 710,000 | 62,080 |
| 2016-07-28 | 0.0835 | 0.0845 | 0.0845 | 0.0835 | +0.60% | 11 | 660,000 | 55,415 |
| 2016-07-27 | 0.0835 | 0.084 | 0.084 | 0.0835 | +0.60% | 9 | 270,000 | 22,570 |
| 2016-07-26 | 0.0825 | 0.0835 | 0.0835 | 0.0825 | +0.60% | 9 | 310,000 | 25,640 |
| 2016-07-25 | 0.082 | 0.083 | 0.084 | 0.08 | +3.75% | 18 | 570,000 | 47,365 |
| 2016-07-22 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1 | 80,000 | 6,400 |
| 2016-07-21 | 0.0795 | 0.08 | 0.08 | 0.0765 | 0.00% | 9 | 330,000 | 26,205 |
| 2016-07-20 | 0.08 | 0.08 | 0.08 | 0.08 | -0.62% | 1 | 20,000 | 1,600 |
| 2016-07-19 | 0.0825 | 0.0805 | 0.0825 | 0.0805 | 0.00% | 5 | 100,000 | 8,100 |
| 2016-07-18 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | +0.63% | 1 | 10,000 | 805 |
| 2016-07-15 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1 | 10,000 | 800 |
| 2016-07-14 | 0.0805 | 0.08 | 0.081 | 0.08 | -0.62% | 6 | 240,000 | 19,325 |
| 2016-07-13 | 0.0815 | 0.0805 | 0.082 | 0.0805 | -1.23% | 4 | 180,000 | 14,695 |
| 2016-07-12 | 0.08 | 0.0815 | 0.0815 | 0.077 | -0.61% | 6 | 70,000 | 5,515 |
| 2016-07-11 | 0.08 | 0.082 | 0.082 | 0.08 | +7.19% | 8 | 440,000 | 35,230 |
| 2016-07-08 | 0.077 | 0.0765 | 0.08 | 0.0765 | -4.38% | 4 | 50,000 | 3,900 |
| 2016-07-07 | 0.08 | 0.08 | 0.08 | 0.08 | +1.27% | 1 | 20,000 | 1,600 |
| 2016-07-06 | 0.0765 | 0.079 | 0.0845 | 0.0765 | +3.95% | 21 | 950,000 | 74,070 |
| 2016-07-05 | 0.0765 | 0.076 | 0.0765 | 0.076 | -0.65% | 11 | 610,000 | 46,660 |
| 2016-07-04 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | -3.16% | 1 | 10,000 | 765 |
| 2016-07-01 | 0.079 | 0.079 | 0.079 | 0.079 | +2.60% | 1 | 10,000 | 790 |
| 2016-06-30 | 0.0775 | 0.077 | 0.0775 | 0.077 | -3.75% | 2 | 20,000 | 1,545 |
| 2016-06-29 | 0.08 | 0.08 | 0.08 | 0.08 | -0.62% | 1 | 10,000 | 800 |
| 2016-06-27 | 0.0825 | 0.0805 | 0.0825 | 0.0805 | -2.42% | 7 | 210,000 | 17,280 |
| 2016-06-24 | 0.0825 | 0.0825 | 0.0825 | 0.0815 | 0.00% | 8 | 270,000 | 22,225 |
| 2016-06-23 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | -1.79% | 1 | 10,000 | 825 |
| 2016-06-16 | 0.085 | 0.084 | 0.085 | 0.081 | -4.55% | 7 | 70,000 | 5,770 |
| 2016-06-15 | 0.088 | 0.088 | 0.088 | 0.088 | 0.00% | 12 | 1,290,000 | 113,520 |
| 2016-06-14 | 0.088 | 0.088 | 0.088 | 0.088 | -0.56% | 1 | 10,000 | 880 |
| 2016-06-10 | 0.083 | 0.0885 | 0.0885 | 0.0815 | +2.31% | 14 | 820,000 | 68,135 |
| 2016-06-09 | 0.0845 | 0.0865 | 0.09 | 0.083 | +4.22% | 15 | 950,000 | 84,260 |
| 2016-06-08 | 0.088 | 0.083 | 0.088 | 0.0775 | -8.29% | 98 | 3,760,000 | 311,225 |
| 2016-06-07 | 0.09 | 0.0905 | 0.091 | 0.087 | +0.56% | 38 | 1,800,000 | 159,085 |
| 2016-06-06 | 0.1075 | 0.09 | 0.1075 | 0.089 | -15.89% | 168 | 6,100,000 | 555,660 |
| 2016-06-03 | 0.1075 | 0.107 | 0.1075 | 0.1 | -0.47% | 11 | 150,000 | 15,410 |
| 2016-05-30 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | +2.87% | 1 | 10,000 | 1,075 |
| 2016-05-26 | 0.1065 | 0.1045 | 0.1065 | 0.1045 | -0.48% | 2 | 20,000 | 2,110 |
| 2016-05-25 | 0.1035 | 0.105 | 0.105 | 0.1035 | -3.23% | 3 | 110,000 | 11,530 |
| 2016-05-24 | 0.108 | 0.1085 | 0.1085 | 0.108 | +0.93% | 2 | 20,000 | 2,165 |
| 2016-05-23 | 0.1055 | 0.1075 | 0.1095 | 0.104 | +3.37% | 5 | 60,000 | 6,360 |
| 2016-05-20 | 0.1095 | 0.104 | 0.1095 | 0.104 | -4.59% | 4 | 140,000 | 14,875 |
| 2016-05-19 | 0.1015 | 0.109 | 0.109 | 0.1015 | +3.81% | 14 | 150,000 | 15,960 |
| 2016-05-18 | 0.105 | 0.105 | 0.108 | 0.1015 | +3.96% | 15 | 240,000 | 25,325 |
| 2016-05-17 | 0.1065 | 0.101 | 0.108 | 0.101 | -4.72% | 6 | 60,000 | 6,290 |
| 2016-05-16 | 0.112 | 0.106 | 0.112 | 0.101 | -3.20% | 14 | 520,000 | 53,525 |
| 2016-05-13 | 0.1145 | 0.1095 | 0.1165 | 0.101 | -4.78% | 37 | 880,000 | 92,400 |
| 2016-05-12 | 0.117 | 0.115 | 0.117 | 0.115 | -2.54% | 3 | 60,000 | 6,925 |
| 2016-05-10 | 0.1185 | 0.118 | 0.1185 | 0.118 | -2.48% | 3 | 40,000 | 4,725 |
| 2016-05-06 | 0.1145 | 0.121 | 0.121 | 0.1145 | +2.11% | 4 | 40,000 | 4,680 |
| 2016-05-04 | 0.121 | 0.1185 | 0.121 | 0.118 | 0.00% | 5 | 50,000 | 5,950 |
| 2016-04-29 | 0.1185 | 0.1185 | 0.1245 | 0.1155 | -6.69% | 21 | 370,000 | 43,435 |
| 2016-04-28 | 0.117 | 0.127 | 0.139 | 0.1015 | +7.63% | 99 | 2,720,000 | 322,775 |
| 2016-04-27 | 0.117 | 0.118 | 0.127 | 0.111 | +3.51% | 59 | 1,940,000 | 229,405 |
| 2016-04-26 | 0.111 | 0.114 | 0.142 | 0.108 | +7.04% | 351 | 9,720,000 | 1,194,640 |
| 2016-04-25 | 0.11 | 0.1065 | 0.1155 | 0.106 | -6.99% | 71 | 850,000 | 94,255 |
| 2016-04-22 | 0.112 | 0.1145 | 0.1165 | 0.1085 | +4.09% | 53 | 590,000 | 66,645 |
| 2016-04-21 | 0.1125 | 0.11 | 0.113 | 0.1075 | +1.85% | 9 | 90,000 | 9,955 |
| 2016-04-20 | 0.1095 | 0.108 | 0.114 | 0.108 | -4.85% | 18 | 190,000 | 21,190 |
| 2016-04-19 | 0.112 | 0.1135 | 0.114 | 0.1115 | +1.79% | 7 | 70,000 | 7,900 |
| 2016-04-18 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | +0.90% | 1 | 10,000 | 1,115 |
| 2016-04-15 | 0.106 | 0.1105 | 0.1105 | 0.106 | +3.27% | 13 | 200,000 | 21,615 |
| 2016-04-13 | 0.107 | 0.107 | 0.107 | 0.107 | 0.00% | 1 | 10,000 | 1,070 |
| 2016-04-11 | 0.107 | 0.107 | 0.107 | 0.107 | 0.00% | 1 | 10,000 | 1,070 |
| 2016-04-08 | 0.107 | 0.107 | 0.107 | 0.107 | +0.47% | 1 | 10,000 | 1,070 |
| 2016-04-07 | 0.1055 | 0.1065 | 0.1065 | 0.1055 | +0.47% | 3 | 30,000 | 3,180 |
| 2016-04-06 | 0.1045 | 0.106 | 0.106 | 0.1045 | +0.95% | 4 | 50,000 | 5,255 |
| 2016-04-04 | 0.1035 | 0.105 | 0.105 | 0.1035 | +2.94% | 6 | 110,000 | 11,470 |
| 2016-03-31 | 0.1065 | 0.102 | 0.1065 | 0.095 | -4.67% | 32 | 1,140,000 | 114,370 |
| 2016-03-30 | 0.107 | 0.107 | 0.107 | 0.107 | -3.17% | 1 | 10,000 | 1,070 |
| 2016-03-29 | 0.107 | 0.1105 | 0.1105 | 0.107 | +2.31% | 2 | 20,000 | 2,175 |
| 2016-03-28 | 0.108 | 0.108 | 0.108 | 0.107 | 0.00% | 5 | 60,000 | 6,455 |
| 2016-03-25 | 0.112 | 0.108 | 0.112 | 0.108 | -1.82% | 5 | 90,000 | 9,785 |
| 2016-03-24 | 0.1115 | 0.11 | 0.1115 | 0.1075 | -1.35% | 12 | 120,000 | 13,145 |
| 2016-03-23 | 0.1135 | 0.1115 | 0.115 | 0.1115 | -1.76% | 7 | 130,000 | 14,810 |
| 2016-03-22 | 0.11 | 0.1135 | 0.1135 | 0.11 | +3.18% | 2 | 20,000 | 2,235 |
| 2016-03-21 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 1 | 10,000 | 1,100 |
| 2016-03-18 | 0.112 | 0.11 | 0.112 | 0.11 | -1.35% | 6 | 60,000 | 6,620 |
| 2016-03-17 | 0.121 | 0.1115 | 0.121 | 0.104 | -2.62% | 17 | 220,000 | 24,440 |
| 2016-03-16 | 0.111 | 0.1145 | 0.115 | 0.1005 | +3.15% | 32 | 600,000 | 65,290 |
| 2016-03-15 | 0.1085 | 0.111 | 0.111 | 0.1065 | +1.83% | 22 | 290,000 | 31,590 |
| 2016-03-14 | 0.1055 | 0.109 | 0.109 | 0.105 | 0.00% | 10 | 140,000 | 15,045 |
| 2016-03-11 | 0.1075 | 0.109 | 0.11 | 0.1 | +2.35% | 21 | 460,000 | 48,545 |
| 2016-03-10 | 0.1035 | 0.1065 | 0.1065 | 0.103 | +2.90% | 4 | 70,000 | 7,390 |
| 2016-03-09 | 0.105 | 0.1035 | 0.1075 | 0.1035 | -1.43% | 17 | 180,000 | 19,035 |
| 2016-03-07 | 0.109 | 0.105 | 0.109 | 0.105 | -3.67% | 17 | 170,000 | 18,060 |
| 2016-03-04 | 0.1105 | 0.109 | 0.12 | 0.0905 | -9.54% | 97 | 4,120,000 | 412,090 |
| 2016-03-03 | 0.12 | 0.1205 | 0.121 | 0.1105 | +1.26% | 10 | 170,000 | 19,475 |
| 2016-03-02 | 0.121 | 0.119 | 0.121 | 0.1115 | +4.39% | 7 | 100,000 | 11,640 |
| 2016-03-01 | 0.109 | 0.114 | 0.114 | 0.106 | +10.14% | 29 | 450,000 | 50,025 |
| 2016-02-29 | 0.1095 | 0.1035 | 0.11 | 0.093 | -3.27% | 43 | 800,000 | 78,340 |
| 2016-02-26 | 0.111 | 0.107 | 0.114 | 0.107 | +0.94% | 5 | 50,000 | 5,515 |
| 2016-02-25 | 0.107 | 0.106 | 0.1105 | 0.106 | +0.95% | 4 | 40,000 | 4,310 |
| 2016-02-24 | 0.1125 | 0.105 | 0.1125 | 0.105 | -5.41% | 4 | 50,000 | 5,425 |
| 2016-02-22 | 0.111 | 0.111 | 0.111 | 0.111 | +0.45% | 1 | 10,000 | 1,110 |
| 2016-02-20 | 0.1105 | 0.1105 | 0.1135 | 0.108 | -2.64% | 8 | 400,000 | 43,860 |
| 2016-02-19 | 0.109 | 0.1135 | 0.1195 | 0.1065 | +6.07% | 16 | 390,000 | 44,805 |
| 2016-02-18 | 0.1185 | 0.107 | 0.1185 | 0.107 | -6.14% | 6 | 60,000 | 6,750 |
| 2016-02-17 | 0.1125 | 0.114 | 0.1195 | 0.1115 | -4.20% | 16 | 400,000 | 46,960 |
| 2016-02-16 | 0.107 | 0.119 | 0.1195 | 0.1035 | +13.33% | 35 | 550,000 | 60,700 |
| 2016-02-15 | 0.096 | 0.105 | 0.1315 | 0.088 | +3.96% | 93 | 2,790,000 | 287,920 |
| 2016-02-12 | 0.096 | 0.101 | 0.101 | 0.086 | +6.88% | 21 | 1,110,000 | 103,055 |
| 2016-02-11 | 0.1005 | 0.0945 | 0.1005 | 0.0945 | -10.43% | 23 | 430,000 | 42,035 |
| 2016-02-10 | 0.105 | 0.1055 | 0.1065 | 0.1005 | 0.00% | 11 | 140,000 | 14,630 |
| 2016-02-09 | 0.105 | 0.1055 | 0.1125 | 0.102 | -2.76% | 17 | 350,000 | 36,615 |
| 2016-02-08 | 0.095 | 0.1085 | 0.1085 | 0.095 | +10.15% | 57 | 960,000 | 101,330 |
| 2016-02-05 | 0.101 | 0.0985 | 0.1075 | 0.0965 | -7.08% | 61 | 870,000 | 88,750 |
| 2016-02-04 | 0.102 | 0.106 | 0.106 | 0.098 | +1.92% | 10 | 120,000 | 12,360 |
| 2016-02-03 | 0.105 | 0.104 | 0.1115 | 0.0965 | -5.45% | 47 | 1,110,000 | 114,250 |
| 2016-02-02 | 0.121 | 0.11 | 0.122 | 0.1025 | -7.95% | 39 | 2,190,000 | 233,785 |
| 2016-02-01 | 0.114 | 0.1195 | 0.12 | 0.0945 | +2.14% | 46 | 1,980,000 | 226,875 |
| 2016-01-29 | 0.1005 | 0.117 | 0.1175 | 0.093 | +7.83% | 73 | 3,620,000 | 373,830 |
| 2016-01-28 | 0.0935 | 0.1085 | 0.109 | 0.072 | +23.30% | 76 | 6,670,000 | 656,145 |
| 2016-01-27 | 0.0635 | 0.088 | 0.088 | 0.0635 | +39.68% | 154 | 10,370,000 | 877,225 |
| 2016-01-26 | 0.064 | 0.063 | 0.064 | 0.06 | -3.08% | 17 | 540,000 | 32,790 |
| 2016-01-25 | 0.066 | 0.065 | 0.066 | 0.065 | 0.00% | 2 | 20,000 | 1,310 |
| 2016-01-22 | 0.0655 | 0.065 | 0.0665 | 0.064 | -1.52% | 8 | 140,000 | 9,120 |
| 2016-01-20 | 0.064 | 0.066 | 0.066 | 0.0635 | 0.00% | 4 | 40,000 | 2,575 |
| 2016-01-18 | 0.0685 | 0.066 | 0.0685 | 0.06 | -2.94% | 23 | 620,000 | 40,090 |
| 2016-01-15 | 0.068 | 0.068 | 0.068 | 0.068 | -8.11% | 4 | 300,000 | 20,400 |
| 2016-01-06 | 0.0735 | 0.074 | 0.074 | 0.0735 | 0.00% | 5 | 120,000 | 8,875 |