Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 0.128 | 0.126 | 0.128 | 0.118 | -1.56% | 9 | 120,000 | 14,800 |
| 2017-12-27 | 0.1295 | 0.128 | 0.1315 | 0.128 | 0.00% | 10 | 100,000 | 12,975 |
| 2017-12-26 | 0.127 | 0.128 | 0.13 | 0.118 | -0.39% | 23 | 350,000 | 44,050 |
| 2017-12-25 | 0.127 | 0.1285 | 0.1285 | 0.127 | +0.39% | 3 | 30,000 | 3,840 |
| 2017-12-22 | 0.129 | 0.128 | 0.131 | 0.1275 | +0.39% | 13 | 130,000 | 16,780 |
| 2017-12-21 | 0.1255 | 0.1275 | 0.131 | 0.1255 | +0.79% | 16 | 160,000 | 20,570 |
| 2017-12-19 | 0.126 | 0.1265 | 0.1295 | 0.126 | -0.78% | 19 | 190,000 | 24,235 |
| 2017-12-18 | 0.122 | 0.1275 | 0.1275 | 0.122 | +4.94% | 20 | 260,000 | 32,535 |
| 2017-12-15 | 0.1215 | 0.1215 | 0.1215 | 0.1215 | 0.00% | 2 | 60,000 | 7,290 |
| 2017-12-14 | 0.127 | 0.1215 | 0.127 | 0.12 | -5.45% | 44 | 1,220,000 | 148,450 |
| 2017-12-13 | 0.128 | 0.1285 | 0.1285 | 0.127 | -0.77% | 5 | 50,000 | 6,390 |
| 2017-12-11 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | +1.17% | 1 | 10,000 | 1,295 |
| 2017-12-07 | 0.1285 | 0.128 | 0.129 | 0.128 | +0.79% | 4 | 40,000 | 5,135 |
| 2017-12-06 | 0.129 | 0.127 | 0.129 | 0.127 | -2.68% | 5 | 50,000 | 6,400 |
| 2017-12-04 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | +1.16% | 1 | 10,000 | 1,305 |
| 2017-12-01 | 0.1295 | 0.129 | 0.1295 | 0.129 | -0.77% | 3 | 30,000 | 3,880 |
| 2017-11-30 | 0.131 | 0.13 | 0.132 | 0.13 | -0.38% | 6 | 60,000 | 7,850 |
| 2017-11-29 | 0.131 | 0.1305 | 0.131 | 0.129 | -0.38% | 6 | 60,000 | 7,805 |
| 2017-11-28 | 0.1375 | 0.131 | 0.1375 | 0.131 | -5.42% | 17 | 170,000 | 22,805 |
| 2017-11-27 | 0.1395 | 0.1385 | 0.147 | 0.137 | +1.47% | 48 | 480,000 | 68,500 |
| 2017-11-24 | 0.1375 | 0.1365 | 0.138 | 0.1365 | -1.09% | 7 | 80,000 | 10,990 |
| 2017-11-23 | 0.138 | 0.138 | 0.138 | 0.138 | +2.22% | 2 | 20,000 | 2,760 |
| 2017-11-22 | 0.146 | 0.135 | 0.146 | 0.135 | -3.57% | 12 | 260,000 | 36,700 |
| 2017-11-21 | 0.14 | 0.14 | 0.14 | 0.14 | +4.09% | 1 | 10,000 | 1,400 |
| 2017-11-20 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.00% | 1 | 10,000 | 1,345 |
| 2017-11-17 | 0.134 | 0.1345 | 0.1345 | 0.131 | +0.37% | 5 | 60,000 | 7,965 |
| 2017-11-16 | 0.1295 | 0.134 | 0.1345 | 0.112 | +3.08% | 19 | 1,040,000 | 126,200 |
| 2017-11-15 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 2 | 20,000 | 2,600 |
| 2017-11-14 | 0.1345 | 0.132 | 0.1415 | 0.129 | -7.04% | 21 | 780,000 | 102,735 |
| 2017-11-13 | 0.135 | 0.142 | 0.142 | 0.135 | +2.16% | 7 | 130,000 | 18,225 |
| 2017-11-10 | 0.135 | 0.139 | 0.14 | 0.1325 | +2.96% | 15 | 640,000 | 87,705 |
| 2017-11-09 | 0.135 | 0.135 | 0.135 | 0.135 | -0.74% | 2 | 380,000 | 51,300 |
| 2017-11-07 | 0.1375 | 0.136 | 0.141 | 0.1355 | -5.56% | 25 | 740,000 | 101,325 |
| 2017-11-03 | 0.1375 | 0.144 | 0.1445 | 0.137 | -2.04% | 4 | 40,000 | 5,630 |
| 2017-10-31 | 0.1455 | 0.147 | 0.147 | 0.144 | +1.73% | 9 | 210,000 | 30,720 |
| 2017-10-30 | 0.1415 | 0.1445 | 0.1445 | 0.14 | +2.12% | 6 | 150,000 | 21,325 |
| 2017-10-25 | 0.1375 | 0.1415 | 0.143 | 0.137 | -2.08% | 6 | 270,000 | 37,260 |
| 2017-10-24 | 0.1355 | 0.1445 | 0.1445 | 0.135 | +3.21% | 5 | 80,000 | 11,000 |
| 2017-10-20 | 0.1435 | 0.14 | 0.146 | 0.138 | +1.82% | 4 | 40,000 | 5,675 |
| 2017-10-19 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | -3.17% | 1 | 10,000 | 1,375 |
| 2017-10-18 | 0.143 | 0.142 | 0.143 | 0.1405 | -2.07% | 4 | 50,000 | 7,095 |
| 2017-10-17 | 0.144 | 0.145 | 0.145 | 0.1385 | +6.62% | 8 | 80,000 | 11,430 |
| 2017-10-16 | 0.136 | 0.136 | 0.1425 | 0.133 | -1.45% | 24 | 320,000 | 43,705 |
| 2017-10-13 | 0.1405 | 0.138 | 0.1405 | 0.136 | -4.50% | 13 | 200,000 | 27,500 |
| 2017-10-12 | 0.139 | 0.1445 | 0.1445 | 0.137 | +4.71% | 16 | 400,000 | 55,335 |
| 2017-10-11 | 0.1405 | 0.138 | 0.1405 | 0.133 | -1.78% | 16 | 200,000 | 27,270 |
| 2017-10-10 | 0.153 | 0.1405 | 0.153 | 0.14 | 0.00% | 8 | 200,000 | 28,225 |
| 2017-10-09 | 0.1605 | 0.1405 | 0.1605 | 0.1405 | -0.71% | 10 | 100,000 | 14,360 |
| 2017-10-06 | 0.147 | 0.1415 | 0.154 | 0.1405 | -7.52% | 20 | 220,000 | 32,275 |
| 2017-10-05 | 0.145 | 0.153 | 0.153 | 0.145 | +7.75% | 18 | 180,000 | 27,115 |
| 2017-10-04 | 0.1405 | 0.142 | 0.15 | 0.137 | +0.35% | 47 | 1,110,000 | 158,775 |
| 2017-10-03 | 0.137 | 0.1415 | 0.171 | 0.137 | +3.28% | 185 | 3,540,000 | 545,435 |
| 2017-10-02 | 0.1375 | 0.137 | 0.1385 | 0.137 | -3.18% | 4 | 40,000 | 5,510 |
| 2017-09-29 | 0.142 | 0.1415 | 0.142 | 0.1375 | -0.35% | 12 | 230,000 | 32,495 |
| 2017-09-28 | 0.1435 | 0.142 | 0.1435 | 0.14 | +2.90% | 17 | 520,000 | 73,365 |
| 2017-09-27 | 0.157 | 0.138 | 0.157 | 0.133 | -9.80% | 71 | 1,400,000 | 196,920 |
| 2017-09-26 | 0.16 | 0.153 | 0.162 | 0.15 | -1.29% | 31 | 490,000 | 75,145 |
| 2017-09-25 | 0.151 | 0.155 | 0.1665 | 0.151 | -3.13% | 38 | 720,000 | 114,155 |
| 2017-09-22 | 0.1605 | 0.16 | 0.162 | 0.153 | -0.62% | 29 | 350,000 | 54,770 |
| 2017-09-21 | 0.158 | 0.161 | 0.1685 | 0.1525 | -1.83% | 56 | 1,630,000 | 256,675 |
| 2017-09-20 | 0.1585 | 0.164 | 0.1725 | 0.1535 | +1.23% | 25 | 480,000 | 75,495 |
| 2017-09-19 | 0.167 | 0.162 | 0.172 | 0.152 | -2.70% | 135 | 4,000,000 | 633,595 |
| 2017-09-18 | 0.1745 | 0.1665 | 0.199 | 0.161 | -9.02% | 134 | 2,710,000 | 464,135 |
| 2017-09-15 | 0.171 | 0.183 | 0.197 | 0.1405 | +14.38% | 503 | 18,060,000 | 3,138,030 |
| 2017-09-14 | 0.176 | 0.16 | 0.225 | 0.151 | -9.60% | 713 | 27,500,000 | 5,358,555 |
| 2017-09-13 | 0.1255 | 0.177 | 0.183 | 0.1255 | +33.58% | 637 | 23,610,000 | 3,782,925 |
| 2017-09-12 | 0.1305 | 0.1325 | 0.159 | 0.1205 | +3.11% | 352 | 13,170,000 | 1,821,085 |
| 2017-09-11 | 0.092 | 0.1285 | 0.1285 | 0.0915 | +39.67% | 371 | 15,740,000 | 1,837,980 |
| 2017-09-08 | 0.0905 | 0.092 | 0.0935 | 0.09 | 0.00% | 30 | 930,000 | 84,895 |
| 2017-09-07 | 0.092 | 0.092 | 0.0925 | 0.0905 | +0.55% | 20 | 1,280,000 | 117,685 |
| 2017-09-06 | 0.091 | 0.0915 | 0.093 | 0.09 | -2.14% | 55 | 1,890,000 | 172,640 |
| 2017-09-05 | 0.0925 | 0.0935 | 0.094 | 0.0915 | -0.53% | 25 | 640,000 | 58,930 |
| 2017-09-04 | 0.095 | 0.094 | 0.096 | 0.091 | -1.05% | 91 | 2,520,000 | 235,600 |
| 2017-09-01 | 0.097 | 0.095 | 0.097 | 0.093 | -1.04% | 23 | 580,000 | 54,435 |
| 2017-08-31 | 0.1045 | 0.096 | 0.1045 | 0.0915 | -1.54% | 75 | 1,590,000 | 150,195 |
| 2017-08-30 | 0.101 | 0.0975 | 0.101 | 0.094 | -2.01% | 22 | 460,000 | 44,965 |
| 2017-08-29 | 0.101 | 0.0995 | 0.101 | 0.0955 | -3.40% | 27 | 500,000 | 49,140 |
| 2017-08-28 | 0.1005 | 0.103 | 0.103 | 0.1 | +0.49% | 15 | 850,000 | 85,740 |
| 2017-08-25 | 0.1005 | 0.1025 | 0.1025 | 0.1005 | +1.99% | 3 | 30,000 | 3,035 |
| 2017-08-23 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | -2.43% | 1 | 10,000 | 1,005 |
| 2017-08-21 | 0.107 | 0.103 | 0.107 | 0.1 | +3.00% | 17 | 230,000 | 23,385 |
| 2017-08-18 | 0.1 | 0.1 | 0.1 | 0.095 | 0.00% | 18 | 560,000 | 54,825 |
| 2017-08-17 | 0.1 | 0.1 | 0.1 | 0.0995 | 0.00% | 7 | 2,090,000 | 208,075 |
| 2017-08-16 | 0.1 | 0.1 | 0.1 | 0.1 | -1.48% | 2 | 220,000 | 22,000 |
| 2017-08-15 | 0.098 | 0.1015 | 0.102 | 0.098 | -2.40% | 18 | 570,000 | 57,010 |
| 2017-08-14 | 0.1015 | 0.104 | 0.104 | 0.0975 | 0.00% | 47 | 1,810,000 | 180,735 |
| 2017-08-11 | 0.101 | 0.104 | 0.104 | 0.101 | -1.89% | 2 | 20,000 | 2,050 |
| 2017-08-10 | 0.1035 | 0.106 | 0.1185 | 0.091 | +6.53% | 79 | 1,880,000 | 205,570 |
| 2017-08-09 | 0.103 | 0.0995 | 0.103 | 0.095 | -1.00% | 40 | 760,000 | 75,940 |
| 2017-08-07 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | -2.43% | 5 | 150,000 | 15,075 |
| 2017-08-04 | 0.103 | 0.103 | 0.103 | 0.103 | +1.98% | 1 | 10,000 | 1,030 |
| 2017-08-03 | 0.102 | 0.101 | 0.102 | 0.101 | -2.88% | 6 | 70,000 | 7,110 |
| 2017-08-01 | 0.108 | 0.104 | 0.108 | 0.103 | -5.45% | 8 | 80,000 | 8,350 |
| 2017-07-31 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 2 | 20,000 | 2,200 |
| 2017-07-28 | 0.106 | 0.11 | 0.11 | 0.105 | +3.77% | 4 | 40,000 | 4,310 |
| 2017-07-27 | 0.104 | 0.106 | 0.106 | 0.104 | -6.19% | 2 | 20,000 | 2,100 |
| 2017-07-26 | 0.102 | 0.113 | 0.1165 | 0.1005 | +5.12% | 13 | 180,000 | 19,730 |
| 2017-07-24 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | +1.90% | 1 | 10,000 | 1,075 |
| 2017-07-20 | 0.11 | 0.1055 | 0.1115 | 0.105 | -1.86% | 15 | 170,000 | 18,570 |
| 2017-07-19 | 0.1045 | 0.1075 | 0.1075 | 0.1045 | +5.39% | 6 | 60,000 | 6,335 |
| 2017-07-18 | 0.102 | 0.102 | 0.102 | 0.102 | -2.39% | 2 | 20,000 | 2,040 |
| 2017-07-17 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 0.00% | 2 | 40,000 | 4,180 |
| 2017-07-14 | 0.104 | 0.1045 | 0.105 | 0.104 | +2.96% | 8 | 150,000 | 15,625 |
| 2017-07-13 | 0.1045 | 0.1015 | 0.1045 | 0.0995 | -10.18% | 60 | 2,310,000 | 231,535 |
| 2017-07-11 | 0.1095 | 0.113 | 0.113 | 0.1035 | +0.89% | 5 | 200,000 | 21,695 |
| 2017-07-10 | 0.1055 | 0.112 | 0.112 | 0.104 | -0.44% | 4 | 200,000 | 21,610 |
| 2017-07-05 | 0.1005 | 0.1125 | 0.113 | 0.1 | +3.21% | 12 | 140,000 | 15,045 |
| 2017-07-04 | 0.1105 | 0.109 | 0.1445 | 0.1 | -9.17% | 52 | 1,180,000 | 138,380 |
| 2017-06-29 | 0.12 | 0.12 | 0.12 | 0.12 | +0.42% | 1 | 10,000 | 1,200 |
| 2017-06-28 | 0.1195 | 0.1195 | 0.1195 | 0.1195 | +3.02% | 3 | 30,000 | 3,585 |
| 2017-06-27 | 0.116 | 0.116 | 0.116 | 0.116 | 0.00% | 3 | 230,000 | 26,680 |
| 2017-06-21 | 0.116 | 0.116 | 0.116 | 0.116 | +5.45% | 2 | 60,000 | 6,960 |
| 2017-06-20 | 0.11 | 0.11 | 0.11 | 0.11 | +0.46% | 1 | 20,000 | 2,200 |
| 2017-06-16 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | +1.86% | 1 | 20,000 | 2,190 |
| 2017-06-15 | 0.1095 | 0.1075 | 0.1095 | 0.1075 | -5.29% | 5 | 60,000 | 6,485 |
| 2017-06-08 | 0.1145 | 0.1135 | 0.1185 | 0.1135 | 0.00% | 5 | 50,000 | 5,755 |
| 2017-06-07 | 0.1105 | 0.1135 | 0.1175 | 0.1085 | +7.08% | 29 | 480,000 | 53,830 |
| 2017-06-06 | 0.1125 | 0.106 | 0.139 | 0.106 | -7.83% | 63 | 1,560,000 | 182,540 |
| 2017-06-05 | 0.122 | 0.115 | 0.1395 | 0.111 | -12.21% | 123 | 3,270,000 | 385,860 |
| 2017-06-02 | 0.149 | 0.131 | 0.149 | 0.131 | -9.03% | 13 | 190,000 | 26,365 |
| 2017-06-01 | 0.123 | 0.144 | 0.15 | 0.123 | +19.01% | 94 | 1,870,000 | 268,840 |
| 2017-05-31 | 0.121 | 0.121 | 0.145 | 0.115 | 0.00% | 129 | 2,490,000 | 334,820 |
| 2017-05-30 | 0.1205 | 0.121 | 0.121 | 0.1205 | 0.00% | 3 | 60,000 | 7,235 |
| 2017-05-25 | 0.121 | 0.121 | 0.121 | 0.121 | +4.31% | 2 | 20,000 | 2,420 |
| 2017-05-24 | 0.1165 | 0.116 | 0.1165 | 0.116 | -2.11% | 3 | 70,000 | 8,125 |
| 2017-05-23 | 0.115 | 0.1185 | 0.133 | 0.1115 | -6.69% | 43 | 1,220,000 | 151,585 |
| 2017-05-22 | 0.119 | 0.127 | 0.127 | 0.117 | +11.89% | 32 | 460,000 | 56,895 |
| 2017-05-19 | 0.119 | 0.1135 | 0.122 | 0.1065 | -4.22% | 8 | 100,000 | 11,305 |
| 2017-05-18 | 0.1105 | 0.1185 | 0.1245 | 0.1055 | +7.24% | 41 | 830,000 | 95,930 |
| 2017-05-17 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | +1.38% | 1 | 10,000 | 1,105 |
| 2017-05-16 | 0.107 | 0.109 | 0.1105 | 0.1065 | -3.96% | 12 | 120,000 | 12,945 |
| 2017-05-15 | 0.112 | 0.1135 | 0.1135 | 0.112 | -0.87% | 2 | 20,000 | 2,255 |
| 2017-05-12 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | 0.00% | 1 | 10,000 | 1,145 |
| 2017-05-11 | 0.1155 | 0.1145 | 0.1155 | 0.108 | -2.97% | 28 | 290,000 | 32,240 |
| 2017-05-05 | 0.1165 | 0.118 | 0.118 | 0.1155 | +0.43% | 5 | 70,000 | 8,130 |
| 2017-05-04 | 0.118 | 0.1175 | 0.122 | 0.1175 | +1.29% | 7 | 70,000 | 8,350 |
| 2017-05-03 | 0.128 | 0.116 | 0.128 | 0.114 | -10.08% | 103 | 1,830,000 | 216,670 |
| 2017-05-02 | 0.1305 | 0.129 | 0.135 | 0.129 | -3.01% | 11 | 210,000 | 27,335 |
| 2017-04-28 | 0.138 | 0.133 | 0.138 | 0.124 | -6.34% | 143 | 4,120,000 | 533,200 |
| 2017-04-27 | 0.152 | 0.142 | 0.16 | 0.136 | -7.49% | 114 | 2,990,000 | 426,695 |
| 2017-04-26 | 0.151 | 0.1535 | 0.21 | 0.151 | +1.99% | 100 | 3,100,000 | 543,750 |
| 2017-04-21 | 0.1385 | 0.1505 | 0.1505 | 0.1385 | +5.24% | 4 | 40,000 | 5,840 |
| 2017-04-14 | 0.1445 | 0.143 | 0.1445 | 0.143 | -1.04% | 2 | 20,000 | 2,875 |
| 2017-04-10 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | -1.70% | 1 | 10,000 | 1,445 |
| 2017-04-07 | 0.147 | 0.147 | 0.147 | 0.147 | +0.34% | 1 | 10,000 | 1,470 |
| 2017-04-06 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | -1.35% | 1 | 10,000 | 1,465 |
| 2017-04-03 | 0.1505 | 0.1485 | 0.1505 | 0.1445 | -1.98% | 6 | 60,000 | 8,850 |
| 2017-03-31 | 0.1525 | 0.1515 | 0.1525 | 0.1515 | +0.66% | 2 | 20,000 | 3,040 |
| 2017-03-30 | 0.1485 | 0.1505 | 0.1505 | 0.147 | 0.00% | 3 | 30,000 | 4,460 |
| 2017-03-29 | 0.1505 | 0.1505 | 0.1525 | 0.1505 | -1.31% | 3 | 30,000 | 4,535 |
| 2017-03-28 | 0.1545 | 0.1525 | 0.1545 | 0.1525 | -2.56% | 2 | 20,000 | 3,070 |
| 2017-03-27 | 0.1585 | 0.1565 | 0.1585 | 0.1525 | -2.80% | 8 | 80,000 | 12,400 |
| 2017-03-24 | 0.152 | 0.161 | 0.161 | 0.152 | +7.33% | 17 | 290,000 | 45,940 |
| 2017-03-23 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1 | 10,000 | 1,500 |
| 2017-03-17 | 0.15 | 0.158 | 0.158 | 0.15 | +2.93% | 3 | 30,000 | 4,660 |
| 2017-03-16 | 0.156 | 0.1535 | 0.156 | 0.15 | +5.50% | 5 | 50,000 | 7,655 |
| 2017-03-15 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | +4.30% | 1 | 10,000 | 1,455 |
| 2017-03-13 | 0.141 | 0.1395 | 0.141 | 0.1395 | -5.10% | 5 | 140,000 | 19,710 |
| 2017-03-10 | 0.148 | 0.147 | 0.148 | 0.147 | +3.89% | 3 | 30,000 | 4,425 |
| 2017-03-09 | 0.1415 | 0.1415 | 0.1415 | 0.141 | -5.67% | 4 | 200,000 | 28,255 |
| 2017-03-07 | 0.15 | 0.15 | 0.15 | 0.15 | +0.33% | 2 | 20,000 | 3,000 |
| 2017-03-06 | 0.1475 | 0.1495 | 0.1495 | 0.1475 | +1.36% | 2 | 20,000 | 2,970 |
| 2017-03-03 | 0.148 | 0.1475 | 0.148 | 0.1475 | -1.67% | 2 | 20,000 | 2,955 |
| 2017-03-01 | 0.1595 | 0.15 | 0.1595 | 0.1485 | +2.39% | 5 | 50,000 | 7,565 |
| 2017-02-28 | 0.151 | 0.1465 | 0.151 | 0.1465 | -3.30% | 11 | 110,000 | 16,355 |
| 2017-02-27 | 0.158 | 0.1515 | 0.1585 | 0.1515 | -5.31% | 18 | 180,000 | 27,955 |
| 2017-02-24 | 0.1565 | 0.16 | 0.16 | 0.1565 | +3.56% | 10 | 100,000 | 15,840 |
| 2017-02-22 | 0.156 | 0.1545 | 0.156 | 0.148 | -1.28% | 8 | 100,000 | 15,130 |
| 2017-02-20 | 0.1585 | 0.1565 | 0.1585 | 0.1565 | +0.32% | 2 | 20,000 | 3,150 |
| 2017-02-17 | 0.156 | 0.156 | 0.156 | 0.156 | +0.32% | 1 | 10,000 | 1,560 |
| 2017-02-15 | 0.158 | 0.1555 | 0.159 | 0.151 | -1.58% | 35 | 380,000 | 59,215 |
| 2017-02-14 | 0.158 | 0.158 | 0.158 | 0.158 | -0.63% | 1 | 10,000 | 1,580 |
| 2017-02-13 | 0.157 | 0.159 | 0.159 | 0.157 | 0.00% | 2 | 20,000 | 3,160 |
| 2017-02-09 | 0.158 | 0.159 | 0.159 | 0.1565 | +0.32% | 5 | 50,000 | 7,880 |
| 2017-02-08 | 0.16 | 0.1585 | 0.16 | 0.1585 | -0.63% | 2 | 50,000 | 7,985 |
| 2017-02-07 | 0.17 | 0.1595 | 0.1745 | 0.15 | -5.90% | 19 | 490,000 | 77,635 |
| 2017-02-06 | 0.165 | 0.1695 | 0.1695 | 0.1475 | +3.35% | 33 | 700,000 | 111,340 |
| 2017-02-03 | 0.1615 | 0.164 | 0.164 | 0.1615 | +1.55% | 3 | 30,000 | 4,870 |
| 2017-02-02 | 0.158 | 0.1615 | 0.1615 | 0.158 | +7.67% | 5 | 50,000 | 7,955 |
| 2017-02-01 | 0.152 | 0.15 | 0.152 | 0.15 | +2.39% | 8 | 200,000 | 30,060 |
| 2017-01-31 | 0.163 | 0.1465 | 0.163 | 0.1465 | -8.44% | 18 | 550,000 | 85,695 |
| 2017-01-30 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 4 | 70,000 | 11,200 |
| 2017-01-27 | 0.1635 | 0.16 | 0.1755 | 0.1595 | -8.05% | 9 | 160,000 | 26,265 |
| 2017-01-26 | 0.166 | 0.174 | 0.174 | 0.166 | +6.42% | 7 | 190,000 | 32,365 |
| 2017-01-25 | 0.17 | 0.1635 | 0.17 | 0.1635 | -0.61% | 3 | 180,000 | 30,410 |
| 2017-01-24 | 0.1625 | 0.1645 | 0.1645 | 0.1595 | -2.66% | 7 | 70,000 | 11,365 |
| 2017-01-23 | 0.1625 | 0.169 | 0.169 | 0.1625 | -1.74% | 4 | 70,000 | 11,760 |
| 2017-01-20 | 0.169 | 0.172 | 0.172 | 0.169 | +3.30% | 15 | 700,000 | 118,765 |
| 2017-01-19 | 0.1635 | 0.1665 | 0.1665 | 0.16 | -1.77% | 24 | 430,000 | 69,555 |
| 2017-01-18 | 0.1665 | 0.1695 | 0.172 | 0.1625 | -0.88% | 43 | 2,020,000 | 335,645 |
| 2017-01-17 | 0.162 | 0.171 | 0.219 | 0.1575 | +6.21% | 402 | 8,980,000 | 1,650,915 |
| 2017-01-16 | 0.159 | 0.161 | 0.164 | 0.159 | +1.58% | 23 | 230,000 | 37,135 |
| 2017-01-13 | 0.159 | 0.1585 | 0.16 | 0.158 | -0.31% | 10 | 100,000 | 15,910 |
| 2017-01-12 | 0.161 | 0.159 | 0.1615 | 0.157 | -0.63% | 13 | 130,000 | 20,685 |
| 2017-01-11 | 0.164 | 0.16 | 0.164 | 0.159 | -2.14% | 14 | 140,000 | 22,495 |
| 2017-01-09 | 0.165 | 0.1635 | 0.1735 | 0.1615 | 0.00% | 8 | 80,000 | 13,205 |
| 2017-01-06 | 0.1655 | 0.1635 | 0.1655 | 0.162 | -6.03% | 9 | 90,000 | 14,745 |
| 2017-01-05 | 0.173 | 0.174 | 0.182 | 0.1565 | +10.13% | 31 | 460,000 | 78,545 |
| 2017-01-04 | 0.171 | 0.158 | 0.174 | 0.158 | -7.06% | 7 | 250,000 | 42,280 |
| 2017-01-03 | 0.169 | 0.17 | 0.17 | 0.169 | 0.00% | 5 | 70,000 | 11,880 |