Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.128 | 0.132 | 0.132 | 0.128 | +1.15% | 3 | 50,000 | 6,560 |
| 2018-12-28 | 0.128 | 0.1305 | 0.131 | 0.128 | -1.51% | 5 | 170,000 | 22,090 |
| 2018-12-27 | 0.13 | 0.1325 | 0.1355 | 0.13 | -2.93% | 6 | 360,000 | 47,000 |
| 2018-12-26 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | -0.73% | 1 | 10,000 | 1,365 |
| 2018-12-25 | 0.128 | 0.1375 | 0.1375 | 0.128 | +4.96% | 5 | 120,000 | 15,680 |
| 2018-12-24 | 0.136 | 0.131 | 0.138 | 0.13 | +1.55% | 34 | 590,000 | 79,600 |
| 2018-12-21 | 0.1365 | 0.129 | 0.137 | 0.129 | -5.84% | 8 | 190,000 | 24,710 |
| 2018-12-20 | 0.128 | 0.137 | 0.137 | 0.128 | 0.00% | 9 | 230,000 | 31,090 |
| 2018-12-19 | 0.134 | 0.137 | 0.137 | 0.134 | +2.24% | 8 | 150,000 | 20,330 |
| 2018-12-18 | 0.1285 | 0.134 | 0.135 | 0.1285 | +0.37% | 9 | 180,000 | 23,445 |
| 2018-12-17 | 0.13 | 0.1335 | 0.1335 | 0.13 | -0.37% | 3 | 30,000 | 3,935 |
| 2018-12-14 | 0.138 | 0.134 | 0.1485 | 0.13 | -3.94% | 28 | 620,000 | 85,420 |
| 2018-12-11 | 0.14 | 0.1395 | 0.14 | 0.1315 | 0.00% | 3 | 30,000 | 4,110 |
| 2018-12-10 | 0.1335 | 0.1395 | 0.14 | 0.1335 | +1.45% | 3 | 30,000 | 4,130 |
| 2018-12-07 | 0.1315 | 0.1375 | 0.1445 | 0.1315 | -1.43% | 15 | 460,000 | 61,635 |
| 2018-12-06 | 0.1355 | 0.1395 | 0.142 | 0.131 | +0.72% | 26 | 750,000 | 102,425 |
| 2018-12-05 | 0.1315 | 0.1385 | 0.15 | 0.1315 | +3.36% | 98 | 2,480,000 | 355,480 |
| 2018-12-04 | 0.134 | 0.134 | 0.134 | 0.134 | -1.11% | 4 | 50,000 | 6,700 |
| 2018-12-03 | 0.133 | 0.1355 | 0.1415 | 0.131 | +0.37% | 48 | 1,010,000 | 137,460 |
| 2018-11-30 | 0.1335 | 0.135 | 0.1365 | 0.1335 | -1.46% | 4 | 270,000 | 36,090 |
| 2018-11-29 | 0.1315 | 0.137 | 0.14 | 0.1255 | +4.58% | 110 | 6,030,000 | 807,695 |
| 2018-11-28 | 0.1265 | 0.131 | 0.131 | 0.126 | +1.16% | 32 | 2,150,000 | 273,505 |
| 2018-11-27 | 0.1275 | 0.1295 | 0.132 | 0.125 | -0.38% | 41 | 2,100,000 | 267,595 |
| 2018-11-26 | 0.134 | 0.13 | 0.134 | 0.13 | -2.26% | 24 | 800,000 | 104,320 |
| 2018-11-23 | 0.1375 | 0.133 | 0.1375 | 0.131 | -4.32% | 85 | 3,710,000 | 494,670 |
| 2018-11-22 | 0.143 | 0.139 | 0.15 | 0.1355 | -3.14% | 248 | 15,200,000 | 2,121,380 |
| 2018-11-21 | 0.149 | 0.1435 | 0.149 | 0.1365 | -3.69% | 146 | 5,690,000 | 798,365 |
| 2018-11-20 | 0.154 | 0.149 | 0.158 | 0.143 | -1.97% | 133 | 3,860,000 | 570,260 |
| 2018-11-19 | 0.184 | 0.152 | 0.1955 | 0.15 | -17.17% | 425 | 14,000,000 | 2,444,940 |
| 2018-11-16 | 0.1445 | 0.1835 | 0.194 | 0.1445 | +24.83% | 1154 | 50,120,000 | 8,599,280 |
| 2018-11-15 | 0.1405 | 0.147 | 0.153 | 0.135 | +3.89% | 91 | 4,620,000 | 672,050 |
| 2018-11-14 | 0.18 | 0.1415 | 0.1815 | 0.1405 | -14.50% | 293 | 10,950,000 | 1,671,650 |
| 2018-11-13 | 0.1265 | 0.1655 | 0.1655 | 0.1235 | +39.66% | 915 | 49,220,000 | 7,262,625 |
| 2018-11-12 | 0.115 | 0.1185 | 0.1205 | 0.115 | -1.25% | 11 | 180,000 | 21,320 |
| 2018-11-08 | 0.1165 | 0.12 | 0.1205 | 0.1165 | +3.00% | 17 | 450,000 | 53,760 |
| 2018-11-07 | 0.1165 | 0.1165 | 0.117 | 0.1155 | -0.43% | 6 | 90,000 | 10,445 |
| 2018-11-06 | 0.1155 | 0.117 | 0.117 | 0.115 | -0.43% | 7 | 70,000 | 8,095 |
| 2018-11-01 | 0.115 | 0.1175 | 0.1185 | 0.1105 | +0.86% | 15 | 290,000 | 33,125 |
| 2018-10-30 | 0.1135 | 0.1165 | 0.1165 | 0.1135 | -2.51% | 10 | 660,000 | 76,575 |
| 2018-10-29 | 0.105 | 0.1195 | 0.1255 | 0.105 | -0.42% | 19 | 340,000 | 41,370 |
| 2018-10-26 | 0.1265 | 0.12 | 0.1265 | 0.12 | 0.00% | 8 | 550,000 | 66,215 |
| 2018-10-25 | 0.1235 | 0.12 | 0.1235 | 0.12 | -2.83% | 11 | 1,080,000 | 130,925 |
| 2018-10-24 | 0.126 | 0.1235 | 0.1265 | 0.1205 | -2.37% | 14 | 270,000 | 32,990 |
| 2018-10-23 | 0.1265 | 0.1265 | 0.127 | 0.125 | +2.02% | 20 | 420,000 | 52,950 |
| 2018-10-22 | 0.127 | 0.124 | 0.127 | 0.1235 | +2.48% | 16 | 810,000 | 101,265 |
| 2018-10-19 | 0.126 | 0.121 | 0.1265 | 0.1205 | -3.97% | 16 | 500,000 | 61,480 |
| 2018-10-18 | 0.125 | 0.126 | 0.126 | 0.1245 | +2.02% | 7 | 140,000 | 17,515 |
| 2018-10-17 | 0.126 | 0.1235 | 0.1265 | 0.119 | +4.22% | 13 | 290,000 | 35,805 |
| 2018-10-16 | 0.117 | 0.1185 | 0.1205 | 0.117 | -4.44% | 6 | 120,000 | 14,310 |
| 2018-10-15 | 0.1155 | 0.124 | 0.13 | 0.1155 | +6.44% | 34 | 1,490,000 | 182,825 |
| 2018-10-12 | 0.1175 | 0.1165 | 0.1175 | 0.114 | +2.19% | 6 | 210,000 | 24,300 |
| 2018-10-11 | 0.116 | 0.114 | 0.12 | 0.111 | -8.06% | 26 | 1,370,000 | 157,160 |
| 2018-10-09 | 0.1245 | 0.124 | 0.1245 | 0.124 | +2.90% | 2 | 20,000 | 2,485 |
| 2018-10-08 | 0.1305 | 0.1205 | 0.1305 | 0.1205 | -3.60% | 6 | 210,000 | 25,635 |
| 2018-10-05 | 0.124 | 0.125 | 0.125 | 0.1235 | +4.17% | 9 | 480,000 | 59,815 |
| 2018-10-04 | 0.123 | 0.12 | 0.123 | 0.12 | +1.27% | 2 | 20,000 | 2,430 |
| 2018-10-03 | 0.1155 | 0.1185 | 0.1185 | 0.114 | +0.42% | 14 | 610,000 | 71,525 |
| 2018-10-02 | 0.1155 | 0.118 | 0.1235 | 0.1155 | -5.60% | 46 | 3,060,000 | 357,100 |
| 2018-10-01 | 0.1205 | 0.125 | 0.131 | 0.1205 | +3.73% | 30 | 990,000 | 126,265 |
| 2018-09-28 | 0.1125 | 0.1205 | 0.1205 | 0.1085 | +14.22% | 75 | 3,070,000 | 357,630 |
| 2018-09-27 | 0.1115 | 0.1055 | 0.1115 | 0.101 | -4.95% | 48 | 1,790,000 | 190,140 |
| 2018-09-26 | 0.114 | 0.111 | 0.115 | 0.11 | -0.89% | 35 | 1,230,000 | 138,950 |
| 2018-09-25 | 0.1125 | 0.112 | 0.1135 | 0.1105 | -0.44% | 34 | 1,250,000 | 139,855 |
| 2018-09-24 | 0.1115 | 0.1125 | 0.113 | 0.111 | 0.00% | 20 | 940,000 | 105,375 |
| 2018-09-21 | 0.1165 | 0.1125 | 0.122 | 0.1105 | -4.66% | 99 | 6,650,000 | 765,315 |
| 2018-09-20 | 0.1205 | 0.118 | 0.1205 | 0.111 | 0.00% | 28 | 1,980,000 | 228,610 |
| 2018-09-19 | 0.121 | 0.118 | 0.121 | 0.118 | -0.42% | 18 | 3,490,000 | 418,205 |
| 2018-09-18 | 0.1195 | 0.1185 | 0.1245 | 0.115 | -2.47% | 24 | 1,320,000 | 159,285 |
| 2018-09-17 | 0.12 | 0.1215 | 0.1215 | 0.119 | -2.02% | 20 | 1,970,000 | 236,130 |
| 2018-09-14 | 0.127 | 0.124 | 0.127 | 0.119 | +5.08% | 15 | 510,000 | 63,120 |
| 2018-09-13 | 0.126 | 0.118 | 0.126 | 0.118 | -4.07% | 30 | 3,900,000 | 468,555 |
| 2018-09-12 | 0.123 | 0.123 | 0.1265 | 0.12 | -3.15% | 16 | 990,000 | 121,650 |
| 2018-09-11 | 0.1295 | 0.127 | 0.1295 | 0.1165 | +2.01% | 11 | 830,000 | 103,865 |
| 2018-09-10 | 0.13 | 0.1245 | 0.131 | 0.12 | -1.19% | 33 | 1,140,000 | 143,770 |
| 2018-09-07 | 0.12 | 0.126 | 0.126 | 0.12 | 0.00% | 5 | 310,000 | 39,000 |
| 2018-09-06 | 0.1275 | 0.126 | 0.1275 | 0.126 | +0.40% | 2 | 20,000 | 2,535 |
| 2018-09-05 | 0.114 | 0.1255 | 0.1255 | 0.114 | +0.40% | 2 | 110,000 | 12,655 |
| 2018-09-04 | 0.125 | 0.125 | 0.125 | 0.124 | +1.63% | 10 | 230,000 | 28,630 |
| 2018-08-29 | 0.128 | 0.123 | 0.128 | 0.12 | +1.65% | 9 | 140,000 | 17,350 |
| 2018-08-28 | 0.1205 | 0.121 | 0.121 | 0.1205 | +1.26% | 7 | 150,000 | 18,140 |
| 2018-08-27 | 0.12 | 0.1195 | 0.12 | 0.119 | +1.70% | 6 | 160,000 | 19,110 |
| 2018-08-24 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | -2.08% | 6 | 550,000 | 64,625 |
| 2018-08-23 | 0.1165 | 0.12 | 0.1205 | 0.1165 | 0.00% | 22 | 490,000 | 57,755 |
| 2018-08-22 | 0.1205 | 0.12 | 0.1205 | 0.111 | -7.34% | 20 | 690,000 | 78,265 |
| 2018-08-21 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | +4.02% | 6 | 100,000 | 12,950 |
| 2018-08-20 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 0.00% | 2 | 20,000 | 2,490 |
| 2018-08-17 | 0.1195 | 0.1245 | 0.1245 | 0.1195 | +0.40% | 3 | 30,000 | 3,660 |
| 2018-08-15 | 0.1265 | 0.124 | 0.1265 | 0.124 | +1.64% | 2 | 20,000 | 2,505 |
| 2018-08-13 | 0.123 | 0.122 | 0.1245 | 0.119 | -2.40% | 26 | 860,000 | 103,515 |
| 2018-08-10 | 0.1285 | 0.125 | 0.1285 | 0.118 | -2.72% | 13 | 200,000 | 24,725 |
| 2018-08-09 | 0.13 | 0.1285 | 0.13 | 0.1285 | 0.00% | 6 | 60,000 | 7,745 |
| 2018-08-08 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | -1.53% | 1 | 80,000 | 10,280 |
| 2018-08-07 | 0.1315 | 0.1305 | 0.1315 | 0.111 | -0.76% | 21 | 310,000 | 38,660 |
| 2018-08-06 | 0.133 | 0.1315 | 0.133 | 0.1315 | -1.13% | 4 | 50,000 | 6,620 |
| 2018-08-03 | 0.133 | 0.133 | 0.133 | 0.133 | 0.00% | 1 | 20,000 | 2,660 |
| 2018-08-02 | 0.1325 | 0.133 | 0.134 | 0.1305 | +0.38% | 12 | 390,000 | 51,780 |
| 2018-08-01 | 0.135 | 0.1325 | 0.135 | 0.1325 | -0.38% | 6 | 70,000 | 9,310 |
| 2018-07-31 | 0.135 | 0.133 | 0.135 | 0.1325 | -0.37% | 4 | 50,000 | 6,685 |
| 2018-07-30 | 0.135 | 0.1335 | 0.135 | 0.1335 | 0.00% | 5 | 120,000 | 16,085 |
| 2018-07-27 | 0.143 | 0.1335 | 0.145 | 0.1105 | -6.97% | 54 | 2,050,000 | 253,140 |
| 2018-07-26 | 0.145 | 0.1435 | 0.145 | 0.143 | +0.35% | 7 | 190,000 | 27,300 |
| 2018-07-25 | 0.1405 | 0.143 | 0.157 | 0.139 | +4.38% | 38 | 870,000 | 124,575 |
| 2018-07-24 | 0.1385 | 0.137 | 0.14 | 0.137 | -1.08% | 10 | 190,000 | 26,315 |
| 2018-07-23 | 0.129 | 0.1385 | 0.1395 | 0.129 | -0.72% | 5 | 50,000 | 6,855 |
| 2018-07-20 | 0.14 | 0.1395 | 0.14 | 0.1395 | 0.00% | 2 | 40,000 | 5,585 |
| 2018-07-19 | 0.1395 | 0.1395 | 0.14 | 0.1295 | +11.60% | 16 | 450,000 | 60,330 |
| 2018-07-18 | 0.1375 | 0.125 | 0.1435 | 0.121 | -9.75% | 22 | 540,000 | 71,350 |
| 2018-07-17 | 0.1365 | 0.1385 | 0.1385 | 0.1365 | +2.97% | 7 | 110,000 | 15,085 |
| 2018-07-16 | 0.134 | 0.1345 | 0.136 | 0.134 | +0.37% | 7 | 250,000 | 33,660 |
| 2018-07-13 | 0.145 | 0.134 | 0.146 | 0.134 | -6.29% | 33 | 330,000 | 46,350 |
| 2018-07-12 | 0.1445 | 0.143 | 0.1445 | 0.1405 | +4.00% | 20 | 250,000 | 35,640 |
| 2018-07-11 | 0.145 | 0.1375 | 0.145 | 0.129 | -3.51% | 13 | 190,000 | 26,100 |
| 2018-07-09 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | +4.40% | 1 | 10,000 | 1,425 |
| 2018-07-06 | 0.143 | 0.1365 | 0.143 | 0.1365 | +0.37% | 3 | 50,000 | 6,935 |
| 2018-07-05 | 0.136 | 0.136 | 0.136 | 0.136 | +0.37% | 2 | 20,000 | 2,720 |
| 2018-07-04 | 0.1425 | 0.1355 | 0.1425 | 0.13 | +3.04% | 7 | 110,000 | 15,115 |
| 2018-07-03 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | -3.31% | 1 | 20,000 | 2,630 |
| 2018-07-02 | 0.129 | 0.136 | 0.136 | 0.129 | +3.42% | 4 | 90,000 | 12,170 |
| 2018-06-29 | 0.1305 | 0.1315 | 0.132 | 0.13 | -2.59% | 8 | 110,000 | 14,410 |
| 2018-06-28 | 0.139 | 0.135 | 0.139 | 0.125 | -3.91% | 3 | 50,000 | 6,490 |
| 2018-06-25 | 0.139 | 0.1405 | 0.1405 | 0.139 | +1.08% | 6 | 70,000 | 9,795 |
| 2018-06-22 | 0.139 | 0.139 | 0.139 | 0.139 | +7.75% | 1 | 10,000 | 1,390 |
| 2018-06-21 | 0.13 | 0.129 | 0.137 | 0.129 | -0.77% | 11 | 240,000 | 31,635 |
| 2018-06-20 | 0.13 | 0.13 | 0.13 | 0.13 | +0.39% | 1 | 10,000 | 1,300 |
| 2018-06-19 | 0.131 | 0.1295 | 0.131 | 0.1285 | -4.43% | 17 | 270,000 | 34,965 |
| 2018-06-18 | 0.131 | 0.1355 | 0.1385 | 0.131 | -1.81% | 8 | 130,000 | 17,625 |
| 2018-06-15 | 0.1345 | 0.138 | 0.1425 | 0.1345 | -1.43% | 8 | 130,000 | 17,870 |
| 2018-06-14 | 0.1305 | 0.14 | 0.145 | 0.1305 | +2.19% | 25 | 380,000 | 52,865 |
| 2018-06-13 | 0.189 | 0.137 | 0.189 | 0.137 | -2.14% | 23 | 330,000 | 49,015 |
| 2018-06-11 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1 | 10,000 | 1,400 |
| 2018-06-08 | 0.1435 | 0.14 | 0.1435 | 0.14 | +2.19% | 3 | 40,000 | 5,635 |
| 2018-06-07 | 0.142 | 0.137 | 0.142 | 0.1335 | +2.62% | 28 | 510,000 | 69,945 |
| 2018-06-06 | 0.126 | 0.1335 | 0.1335 | 0.126 | +3.89% | 4 | 70,000 | 8,895 |
| 2018-06-04 | 0.129 | 0.1285 | 0.139 | 0.128 | -0.39% | 15 | 470,000 | 60,575 |
| 2018-06-01 | 0.129 | 0.129 | 0.129 | 0.129 | -5.84% | 2 | 20,000 | 2,580 |
| 2018-05-31 | 0.129 | 0.137 | 0.137 | 0.129 | +4.58% | 3 | 40,000 | 5,270 |
| 2018-05-30 | 0.1395 | 0.131 | 0.1395 | 0.13 | +0.38% | 7 | 200,000 | 26,865 |
| 2018-05-28 | 0.135 | 0.1305 | 0.135 | 0.129 | -3.33% | 3 | 30,000 | 3,945 |
| 2018-05-25 | 0.135 | 0.135 | 0.135 | 0.135 | 0.00% | 1 | 10,000 | 1,350 |
| 2018-05-24 | 0.144 | 0.135 | 0.144 | 0.12 | +1.89% | 14 | 160,000 | 21,265 |
| 2018-05-23 | 0.129 | 0.1325 | 0.1325 | 0.128 | -0.38% | 14 | 230,000 | 29,725 |
| 2018-05-22 | 0.1395 | 0.133 | 0.1395 | 0.133 | -4.66% | 10 | 150,000 | 20,240 |
| 2018-05-21 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | -0.36% | 2 | 20,000 | 2,790 |
| 2018-05-18 | 0.1435 | 0.14 | 0.1435 | 0.14 | -1.41% | 8 | 210,000 | 29,800 |
| 2018-05-17 | 0.134 | 0.142 | 0.143 | 0.134 | +5.19% | 11 | 270,000 | 37,615 |
| 2018-05-16 | 0.1345 | 0.135 | 0.135 | 0.1315 | -1.46% | 11 | 260,000 | 34,645 |
| 2018-05-15 | 0.1525 | 0.137 | 0.1525 | 0.1365 | -3.52% | 33 | 1,380,000 | 191,210 |
| 2018-05-14 | 0.144 | 0.142 | 0.15 | 0.14 | -7.79% | 25 | 1,080,000 | 153,865 |
| 2018-05-11 | 0.19 | 0.154 | 0.19 | 0.1535 | -4.05% | 38 | 650,000 | 106,680 |
| 2018-05-10 | 0.155 | 0.1605 | 0.1605 | 0.1405 | +7.00% | 29 | 1,040,000 | 156,595 |
| 2018-05-08 | 0.147 | 0.15 | 0.1555 | 0.1455 | -5.06% | 22 | 220,000 | 33,220 |
| 2018-05-07 | 0.141 | 0.158 | 0.159 | 0.141 | +8.97% | 25 | 400,000 | 60,060 |
| 2018-05-04 | 0.153 | 0.145 | 0.162 | 0.1435 | -9.38% | 28 | 670,000 | 101,440 |
| 2018-05-03 | 0.164 | 0.16 | 0.18 | 0.153 | -11.60% | 43 | 1,040,000 | 166,640 |
| 2018-05-02 | 0.186 | 0.181 | 0.193 | 0.164 | -2.16% | 32 | 560,000 | 94,640 |
| 2018-04-30 | 0.1675 | 0.185 | 0.1945 | 0.165 | +15.26% | 48 | 660,000 | 119,850 |
| 2018-04-28 | 0.1665 | 0.1605 | 0.208 | 0.152 | +5.94% | 314 | 9,620,000 | 1,714,615 |
| 2018-04-27 | 0.11 | 0.1515 | 0.1515 | 0.103 | +38.99% | 202 | 6,950,000 | 951,680 |
| 2018-04-19 | 0.108 | 0.109 | 0.109 | 0.108 | -0.46% | 4 | 40,000 | 4,345 |
| 2018-04-18 | 0.1005 | 0.1095 | 0.111 | 0.1 | +6.83% | 26 | 770,000 | 78,495 |
| 2018-04-17 | 0.101 | 0.1025 | 0.1035 | 0.09 | -2.38% | 20 | 200,000 | 20,135 |
| 2018-04-16 | 0.1085 | 0.105 | 0.111 | 0.105 | -3.23% | 7 | 70,000 | 7,565 |
| 2018-04-13 | 0.107 | 0.1085 | 0.1085 | 0.107 | 0.00% | 2 | 20,000 | 2,155 |
| 2018-04-12 | 0.106 | 0.1085 | 0.1085 | 0.106 | -0.46% | 4 | 40,000 | 4,315 |
| 2018-04-09 | 0.109 | 0.109 | 0.109 | 0.109 | -0.91% | 1 | 10,000 | 1,090 |
| 2018-04-06 | 0.1095 | 0.11 | 0.11 | 0.1095 | -4.35% | 2 | 20,000 | 2,195 |
| 2018-04-05 | 0.118 | 0.115 | 0.118 | 0.115 | +5.02% | 2 | 20,000 | 2,330 |
| 2018-04-04 | 0.1095 | 0.1095 | 0.11 | 0.109 | 0.00% | 6 | 120,000 | 13,130 |
| 2018-04-03 | 0.111 | 0.1095 | 0.116 | 0.1095 | -1.35% | 9 | 140,000 | 15,790 |
| 2018-04-02 | 0.118 | 0.111 | 0.119 | 0.1045 | -2.63% | 8 | 90,000 | 9,980 |
| 2018-03-27 | 0.11 | 0.114 | 0.1145 | 0.1 | +3.64% | 16 | 1,190,000 | 127,380 |
| 2018-03-26 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1 | 10,000 | 1,100 |
| 2018-03-23 | 0.118 | 0.115 | 0.118 | 0.115 | -0.43% | 2 | 20,000 | 2,330 |
| 2018-03-22 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | +2.21% | 1 | 10,000 | 1,155 |
| 2018-03-21 | 0.1155 | 0.113 | 0.1155 | 0.113 | 0.00% | 2 | 20,000 | 2,285 |
| 2018-03-20 | 0.1105 | 0.113 | 0.113 | 0.1105 | 0.00% | 8 | 110,000 | 12,230 |
| 2018-03-19 | 0.113 | 0.113 | 0.113 | 0.113 | +2.26% | 6 | 70,000 | 7,910 |
| 2018-03-15 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | -3.49% | 2 | 40,000 | 4,420 |
| 2018-03-14 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | +0.88% | 1 | 10,000 | 1,145 |
| 2018-03-13 | 0.1145 | 0.1135 | 0.1145 | 0.11 | -0.87% | 19 | 680,000 | 75,875 |
| 2018-03-12 | 0.1155 | 0.1145 | 0.1155 | 0.109 | -4.98% | 29 | 900,000 | 101,015 |
| 2018-03-06 | 0.11 | 0.1205 | 0.1205 | 0.11 | +2.55% | 4 | 100,000 | 11,870 |
| 2018-03-02 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | -0.42% | 1 | 100,000 | 11,750 |
| 2018-03-01 | 0.118 | 0.118 | 0.118 | 0.118 | -2.07% | 1 | 10,000 | 1,180 |
| 2018-02-28 | 0.123 | 0.1205 | 0.125 | 0.1135 | 0.00% | 13 | 250,000 | 30,700 |
| 2018-02-27 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | -2.82% | 1 | 10,000 | 1,205 |
| 2018-02-26 | 0.125 | 0.124 | 0.125 | 0.124 | -0.80% | 6 | 110,000 | 13,655 |
| 2018-02-22 | 0.1255 | 0.125 | 0.128 | 0.1125 | -2.34% | 20 | 430,000 | 50,350 |
| 2018-02-21 | 0.128 | 0.128 | 0.128 | 0.128 | -1.92% | 1 | 10,000 | 1,280 |
| 2018-02-20 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | +3.57% | 1 | 10,000 | 1,305 |
| 2018-02-19 | 0.118 | 0.126 | 0.135 | 0.118 | +2.86% | 19 | 430,000 | 55,350 |
| 2018-02-16 | 0.1205 | 0.1225 | 0.1225 | 0.1205 | +4.70% | 3 | 30,000 | 3,650 |
| 2018-02-15 | 0.116 | 0.117 | 0.119 | 0.116 | -2.09% | 4 | 40,000 | 4,700 |
| 2018-02-14 | 0.128 | 0.1195 | 0.128 | 0.1075 | -4.78% | 35 | 1,080,000 | 125,285 |
| 2018-02-12 | 0.1295 | 0.1255 | 0.1295 | 0.1255 | -1.95% | 2 | 20,000 | 2,550 |
| 2018-02-09 | 0.121 | 0.128 | 0.128 | 0.1205 | 0.00% | 3 | 40,000 | 4,900 |
| 2018-02-08 | 0.128 | 0.128 | 0.13 | 0.1205 | -3.76% | 15 | 310,000 | 38,085 |
| 2018-02-05 | 0.137 | 0.133 | 0.137 | 0.133 | -3.27% | 10 | 100,000 | 13,500 |
| 2018-02-01 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | -0.36% | 1 | 10,000 | 1,375 |
| 2018-01-31 | 0.137 | 0.138 | 0.14 | 0.137 | +0.36% | 8 | 80,000 | 11,085 |
| 2018-01-30 | 0.141 | 0.1375 | 0.141 | 0.1375 | -2.48% | 8 | 80,000 | 11,140 |
| 2018-01-29 | 0.141 | 0.141 | 0.141 | 0.141 | 0.00% | 1 | 10,000 | 1,410 |
| 2018-01-26 | 0.1425 | 0.141 | 0.143 | 0.141 | 0.00% | 5 | 50,000 | 7,095 |
| 2018-01-25 | 0.139 | 0.141 | 0.149 | 0.1175 | -4.73% | 26 | 360,000 | 48,695 |
| 2018-01-22 | 0.165 | 0.148 | 0.165 | 0.145 | +1.02% | 7 | 100,000 | 15,525 |
| 2018-01-19 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +4.64% | 1 | 10,000 | 1,465 |
| 2018-01-18 | 0.1445 | 0.14 | 0.1445 | 0.131 | -3.78% | 8 | 90,000 | 12,435 |
| 2018-01-17 | 0.16 | 0.1455 | 0.165 | 0.144 | +0.69% | 5 | 50,000 | 7,595 |
| 2018-01-16 | 0.146 | 0.1445 | 0.1475 | 0.1445 | -1.03% | 7 | 170,000 | 24,695 |
| 2018-01-15 | 0.143 | 0.146 | 0.149 | 0.143 | +3.18% | 27 | 410,000 | 60,035 |
| 2018-01-12 | 0.134 | 0.1415 | 0.1465 | 0.1265 | +4.43% | 63 | 1,010,000 | 141,145 |
| 2018-01-11 | 0.134 | 0.1355 | 0.136 | 0.127 | +1.50% | 37 | 370,000 | 49,250 |
| 2018-01-10 | 0.126 | 0.1335 | 0.142 | 0.1255 | +7.66% | 94 | 1,240,000 | 167,030 |
| 2018-01-09 | 0.1285 | 0.124 | 0.1285 | 0.1235 | -3.88% | 18 | 240,000 | 30,205 |
| 2018-01-04 | 0.121 | 0.129 | 0.129 | 0.121 | 0.00% | 4 | 130,000 | 16,690 |
| 2018-01-03 | 0.128 | 0.129 | 0.129 | 0.128 | 0.00% | 5 | 50,000 | 6,425 |