Россети Волга
MRKV
0.19985 ₽ +1.65% ↑История котировок MRKV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0192 | 0.01945 | 0.0195 | 0.01905 | +1.57% | 188 | 88,010,000 | 1,701,295 |
| 2015-12-29 | 0.0192 | 0.01915 | 0.01935 | 0.019 | -0.26% | 161 | 130,500,000 | 2,490,748 |
| 2015-12-28 | 0.01935 | 0.0192 | 0.01935 | 0.019 | -0.52% | 113 | 19,640,000 | 375,077 |
| 2015-12-25 | 0.01955 | 0.0193 | 0.01975 | 0.01905 | -1.53% | 288 | 144,130,000 | 2,766,274 |
| 2015-12-24 | 0.0195 | 0.0196 | 0.0196 | 0.0192 | +1.55% | 76 | 15,790,000 | 306,021 |
| 2015-12-23 | 0.01945 | 0.0193 | 0.01965 | 0.01895 | -0.26% | 251 | 179,970,000 | 3,436,012 |
| 2015-12-22 | 0.0197 | 0.01935 | 0.0198 | 0.01905 | -2.03% | 277 | 77,480,000 | 1,500,284 |
| 2015-12-21 | 0.0195 | 0.01975 | 0.0198 | 0.01945 | +1.28% | 100 | 29,150,000 | 573,048 |
| 2015-12-18 | 0.0199 | 0.0195 | 0.02 | 0.0193 | -2.50% | 233 | 52,560,000 | 1,023,477 |
| 2015-12-17 | 0.01985 | 0.02 | 0.0201 | 0.01955 | +1.52% | 321 | 87,810,000 | 1,747,773 |
| 2015-12-16 | 0.0189 | 0.0197 | 0.01975 | 0.0187 | +3.68% | 313 | 135,930,000 | 2,650,260 |
| 2015-12-15 | 0.0186 | 0.019 | 0.0191 | 0.0185 | +2.98% | 207 | 78,840,000 | 1,486,261 |
| 2015-12-14 | 0.0188 | 0.01845 | 0.0188 | 0.01825 | -1.60% | 218 | 61,690,000 | 1,142,373 |
| 2015-12-11 | 0.0192 | 0.01875 | 0.0192 | 0.0186 | -2.09% | 329 | 98,780,000 | 1,856,616 |
| 2015-12-10 | 0.019 | 0.01915 | 0.0192 | 0.01895 | 0.00% | 85 | 29,690,000 | 564,603 |
| 2015-12-09 | 0.0194 | 0.01915 | 0.0194 | 0.01885 | +0.79% | 184 | 119,770,000 | 2,273,522 |
| 2015-12-08 | 0.0196 | 0.019 | 0.01965 | 0.01895 | -2.56% | 234 | 64,300,000 | 1,228,966 |
| 2015-12-07 | 0.0197 | 0.0195 | 0.0197 | 0.01945 | -1.27% | 30 | 1,910,000 | 37,319 |
| 2015-12-04 | 0.01955 | 0.01975 | 0.01985 | 0.01955 | +1.02% | 40 | 6,530,000 | 128,239 |
| 2015-12-03 | 0.0196 | 0.01955 | 0.01975 | 0.0195 | 0.00% | 49 | 19,200,000 | 376,404 |
| 2015-12-02 | 0.0196 | 0.01955 | 0.0199 | 0.0195 | -0.76% | 78 | 17,940,000 | 353,210 |
| 2015-12-01 | 0.01975 | 0.0197 | 0.01975 | 0.01945 | +0.25% | 38 | 5,030,000 | 98,554 |
| 2015-11-30 | 0.0197 | 0.01965 | 0.01975 | 0.0193 | -1.01% | 100 | 88,390,000 | 1,730,947 |
| 2015-11-27 | 0.0198 | 0.01985 | 0.01995 | 0.0198 | +0.25% | 91 | 51,460,000 | 1,019,167 |
| 2015-11-26 | 0.0197 | 0.0198 | 0.01995 | 0.01945 | +0.51% | 109 | 21,160,000 | 416,609 |
| 2015-11-25 | 0.01955 | 0.0197 | 0.0199 | 0.0195 | +1.29% | 149 | 53,530,000 | 1,050,145 |
| 2015-11-24 | 0.0202 | 0.01945 | 0.0202 | 0.01925 | -3.23% | 301 | 109,530,000 | 2,154,541 |
| 2015-11-23 | 0.0203 | 0.0201 | 0.0207 | 0.02 | -1.71% | 228 | 72,310,000 | 1,461,197 |
| 2015-11-20 | 0.02185 | 0.02045 | 0.022 | 0.02025 | -5.32% | 423 | 149,100,000 | 3,119,155 |
| 2015-11-19 | 0.01985 | 0.0216 | 0.02195 | 0.0196 | +9.37% | 1614 | 1,191,770,000 | 24,912,024 |
| 2015-11-18 | 0.0194 | 0.01975 | 0.0201 | 0.0193 | +2.60% | 399 | 144,800,000 | 2,852,906 |
| 2015-11-17 | 0.0193 | 0.01925 | 0.0193 | 0.019 | +0.52% | 267 | 41,920,000 | 800,203 |
| 2015-11-16 | 0.0193 | 0.01915 | 0.0194 | 0.019 | -0.52% | 212 | 45,100,000 | 865,848 |
| 2015-11-13 | 0.0196 | 0.01925 | 0.0197 | 0.0191 | -1.28% | 370 | 105,530,000 | 2,042,295 |
| 2015-11-12 | 0.0197 | 0.0195 | 0.0199 | 0.0195 | -1.02% | 221 | 147,820,000 | 2,907,871 |
| 2015-11-11 | 0.01985 | 0.0197 | 0.01985 | 0.0194 | -0.76% | 230 | 55,680,000 | 1,089,927 |
| 2015-11-10 | 0.01995 | 0.01985 | 0.0201 | 0.0195 | -0.25% | 354 | 115,920,000 | 2,280,671 |
| 2015-11-09 | 0.0199 | 0.0199 | 0.02025 | 0.0197 | 0.00% | 414 | 129,890,000 | 2,585,374 |
| 2015-11-06 | 0.01965 | 0.0199 | 0.02065 | 0.0195 | +1.02% | 1140 | 248,220,000 | 4,993,472 |
| 2015-11-05 | 0.0196 | 0.0197 | 0.01985 | 0.0195 | -0.51% | 357 | 78,220,000 | 1,539,099 |
| 2015-11-03 | 0.01975 | 0.0198 | 0.01985 | 0.0194 | 0.00% | 440 | 142,600,000 | 2,791,982 |
| 2015-11-02 | 0.02 | 0.0198 | 0.02 | 0.0194 | -0.50% | 397 | 72,960,000 | 1,432,644 |
| 2015-10-30 | 0.02 | 0.0199 | 0.02 | 0.0196 | -0.75% | 268 | 70,160,000 | 1,392,941 |
| 2015-10-29 | 0.02005 | 0.02005 | 0.0206 | 0.0196 | -1.72% | 699 | 342,770,000 | 6,933,492 |
| 2015-10-28 | 0.01935 | 0.0204 | 0.021 | 0.0191 | +5.43% | 720 | 194,490,000 | 3,931,376 |
| 2015-10-27 | 0.02005 | 0.01935 | 0.02025 | 0.01915 | -4.91% | 970 | 218,020,000 | 4,247,129 |
| 2015-10-26 | 0.02095 | 0.02035 | 0.02095 | 0.0198 | -0.97% | 700 | 154,650,000 | 3,126,942 |
| 2015-10-23 | 0.02095 | 0.02055 | 0.0211 | 0.02025 | -1.44% | 492 | 147,630,000 | 3,052,257 |
| 2015-10-22 | 0.0214 | 0.02085 | 0.02185 | 0.0208 | -2.57% | 912 | 252,680,000 | 5,328,839 |
| 2015-10-21 | 0.0207 | 0.0214 | 0.02335 | 0.0205 | +3.63% | 2839 | 913,410,000 | 19,948,374 |
| 2015-10-20 | 0.0184 | 0.02065 | 0.02285 | 0.0184 | +11.92% | 3620 | 1,134,490,000 | 23,601,004 |
| 2015-10-19 | 0.0183 | 0.01845 | 0.0186 | 0.01815 | +0.82% | 300 | 138,110,000 | 2,535,777 |
| 2015-10-16 | 0.0184 | 0.0183 | 0.01845 | 0.01805 | 0.00% | 262 | 101,710,000 | 1,856,101 |
| 2015-10-15 | 0.01865 | 0.0183 | 0.01865 | 0.0182 | -1.61% | 365 | 291,940,000 | 5,375,596 |
| 2015-10-14 | 0.0192 | 0.0186 | 0.0194 | 0.01835 | -3.13% | 606 | 453,580,000 | 8,521,656 |
| 2015-10-13 | 0.019 | 0.0192 | 0.0193 | 0.01895 | +0.79% | 444 | 160,760,000 | 3,074,208 |
| 2015-10-12 | 0.0191 | 0.01905 | 0.01935 | 0.0188 | 0.00% | 359 | 107,020,000 | 2,036,695 |
| 2015-10-09 | 0.01895 | 0.01905 | 0.0191 | 0.01875 | +0.26% | 228 | 25,140,000 | 477,106 |
| 2015-10-08 | 0.019 | 0.019 | 0.01915 | 0.01865 | -1.04% | 285 | 31,190,000 | 590,267 |
| 2015-10-07 | 0.0196 | 0.0192 | 0.0196 | 0.0185 | -1.03% | 400 | 207,420,000 | 3,939,746 |
| 2015-10-06 | 0.01945 | 0.0194 | 0.01965 | 0.0191 | -0.51% | 329 | 43,210,000 | 836,552 |
| 2015-10-05 | 0.0193 | 0.0195 | 0.01985 | 0.0193 | +1.30% | 341 | 38,950,000 | 762,020 |
| 2015-10-02 | 0.01945 | 0.01925 | 0.0195 | 0.0191 | -1.03% | 201 | 20,500,000 | 396,295 |
| 2015-10-01 | 0.01955 | 0.01945 | 0.0197 | 0.0192 | -0.51% | 233 | 97,110,000 | 1,871,955 |
| 2015-09-30 | 0.0198 | 0.01955 | 0.0198 | 0.0195 | -0.26% | 139 | 16,490,000 | 324,024 |
| 2015-09-29 | 0.0203 | 0.0196 | 0.02095 | 0.0195 | -2.24% | 377 | 86,780,000 | 1,731,399 |
| 2015-09-28 | 0.02015 | 0.02005 | 0.0203 | 0.02 | -0.25% | 213 | 65,030,000 | 1,309,533 |
| 2015-09-25 | 0.01985 | 0.0201 | 0.02045 | 0.01945 | +0.75% | 311 | 61,540,000 | 1,211,415 |
| 2015-09-24 | 0.0199 | 0.01995 | 0.02035 | 0.01945 | -1.24% | 472 | 130,120,000 | 2,563,009 |
| 2015-09-23 | 0.021 | 0.0202 | 0.0212 | 0.0198 | -4.27% | 514 | 127,130,000 | 2,563,539 |
| 2015-09-22 | 0.02085 | 0.0211 | 0.02125 | 0.02055 | +2.43% | 222 | 218,080,000 | 4,569,790 |
| 2015-09-21 | 0.0207 | 0.0206 | 0.0212 | 0.0202 | -1.67% | 174 | 32,380,000 | 665,693 |
| 2015-09-18 | 0.02125 | 0.02095 | 0.0213 | 0.0207 | -0.95% | 92 | 41,940,000 | 875,005 |
| 2015-09-17 | 0.02085 | 0.02115 | 0.02115 | 0.02085 | +0.95% | 75 | 19,790,000 | 415,330 |
| 2015-09-16 | 0.02105 | 0.02095 | 0.02105 | 0.0208 | -0.24% | 158 | 58,370,000 | 1,218,069 |
| 2015-09-15 | 0.0212 | 0.021 | 0.0212 | 0.02085 | +0.24% | 118 | 14,000,000 | 293,308 |
| 2015-09-14 | 0.0209 | 0.02095 | 0.02135 | 0.02085 | -0.71% | 177 | 57,770,000 | 1,214,752 |
| 2015-09-11 | 0.0213 | 0.0211 | 0.0213 | 0.02095 | -0.47% | 135 | 16,130,000 | 339,728 |
| 2015-09-10 | 0.02115 | 0.0212 | 0.0214 | 0.0209 | -0.70% | 177 | 16,350,000 | 345,424 |
| 2015-09-09 | 0.02185 | 0.02135 | 0.02195 | 0.021 | -1.39% | 446 | 149,300,000 | 3,196,498 |
| 2015-09-08 | 0.02165 | 0.02165 | 0.0219 | 0.02135 | +0.23% | 146 | 105,090,000 | 2,264,963 |
| 2015-09-07 | 0.02155 | 0.0216 | 0.02175 | 0.02135 | +0.93% | 154 | 34,020,000 | 735,916 |
| 2015-09-04 | 0.0215 | 0.0214 | 0.02175 | 0.0212 | -0.93% | 299 | 83,070,000 | 1,780,789 |
| 2015-09-03 | 0.0219 | 0.0216 | 0.0219 | 0.02145 | -0.46% | 238 | 106,740,000 | 2,302,760 |
| 2015-09-02 | 0.02145 | 0.0217 | 0.0218 | 0.02145 | +0.23% | 168 | 24,660,000 | 531,132 |
| 2015-09-01 | 0.02185 | 0.02165 | 0.022 | 0.0215 | -0.69% | 131 | 45,560,000 | 988,631 |
| 2015-08-31 | 0.02215 | 0.0218 | 0.0224 | 0.0212 | -1.13% | 379 | 101,510,000 | 2,226,566 |
| 2015-08-28 | 0.02235 | 0.02205 | 0.0229 | 0.02135 | -0.90% | 1011 | 93,680,000 | 2,086,390 |
| 2015-08-27 | 0.02215 | 0.02225 | 0.0223 | 0.02155 | +2.77% | 362 | 49,180,000 | 1,077,786 |
| 2015-08-26 | 0.0214 | 0.02165 | 0.02185 | 0.0213 | +1.17% | 98 | 9,650,000 | 207,790 |
| 2015-08-25 | 0.0205 | 0.0214 | 0.02205 | 0.02015 | +4.39% | 339 | 87,190,000 | 1,857,650 |
| 2015-08-24 | 0.02135 | 0.0205 | 0.0214 | 0.01955 | -4.43% | 426 | 76,490,000 | 1,558,292 |
| 2015-08-21 | 0.02225 | 0.02145 | 0.0223 | 0.02135 | -0.46% | 291 | 53,570,000 | 1,160,209 |
| 2015-08-20 | 0.02165 | 0.02155 | 0.02165 | 0.02125 | -0.46% | 250 | 12,950,000 | 277,382 |
| 2015-08-19 | 0.02205 | 0.02165 | 0.0222 | 0.0215 | -2.26% | 316 | 44,820,000 | 971,599 |
| 2015-08-18 | 0.0223 | 0.02215 | 0.0225 | 0.022 | -0.23% | 211 | 27,770,000 | 614,545 |
| 2015-08-17 | 0.0224 | 0.0222 | 0.0226 | 0.022 | -1.11% | 134 | 10,100,000 | 224,010 |
| 2015-08-14 | 0.0229 | 0.02245 | 0.0229 | 0.0221 | -0.44% | 113 | 10,610,000 | 237,628 |
| 2015-08-13 | 0.0226 | 0.02255 | 0.023 | 0.02225 | -1.10% | 293 | 33,150,000 | 747,259 |
| 2015-08-12 | 0.0234 | 0.0228 | 0.02345 | 0.02235 | -2.56% | 429 | 48,500,000 | 1,098,426 |
| 2015-08-11 | 0.0233 | 0.0234 | 0.0245 | 0.023 | +0.86% | 905 | 103,680,000 | 2,456,873 |
| 2015-08-10 | 0.022 | 0.0232 | 0.02335 | 0.02155 | +5.45% | 557 | 183,020,000 | 4,118,875 |
| 2015-08-07 | 0.0206 | 0.022 | 0.02215 | 0.0206 | +7.06% | 658 | 107,250,000 | 2,318,625 |
| 2015-08-06 | 0.0206 | 0.02055 | 0.02065 | 0.0204 | +0.24% | 233 | 35,400,000 | 726,688 |
| 2015-08-05 | 0.02075 | 0.0205 | 0.0209 | 0.0202 | -0.49% | 414 | 148,400,000 | 3,049,970 |
| 2015-08-04 | 0.0206 | 0.0206 | 0.02145 | 0.0205 | +0.24% | 660 | 138,790,000 | 2,873,740 |
| 2015-08-03 | 0.0206 | 0.02055 | 0.02065 | 0.02025 | -1.20% | 325 | 105,320,000 | 2,157,396 |
| 2015-07-31 | 0.021 | 0.0208 | 0.0212 | 0.0203 | +0.24% | 252 | 19,200,000 | 395,359 |
| 2015-07-30 | 0.0207 | 0.02075 | 0.0209 | 0.02055 | +0.48% | 107 | 32,060,000 | 665,428 |
| 2015-07-29 | 0.0196 | 0.02065 | 0.0211 | 0.0195 | +4.03% | 774 | 283,780,000 | 5,667,892 |
| 2015-07-28 | 0.01995 | 0.01985 | 0.0202 | 0.01955 | +0.25% | 515 | 180,380,000 | 3,586,118 |
| 2015-07-27 | 0.0207 | 0.0198 | 0.02075 | 0.0196 | -4.12% | 629 | 163,220,000 | 3,256,482 |
| 2015-07-24 | 0.0211 | 0.02065 | 0.0212 | 0.0205 | -1.43% | 721 | 111,750,000 | 2,324,979 |
| 2015-07-23 | 0.0215 | 0.02095 | 0.02175 | 0.0207 | -3.01% | 1031 | 163,090,000 | 3,461,533 |
| 2015-07-22 | 0.0215 | 0.0216 | 0.0219 | 0.0215 | +0.70% | 381 | 53,970,000 | 1,169,312 |
| 2015-07-21 | 0.02135 | 0.02145 | 0.0222 | 0.02125 | +1.42% | 1239 | 279,450,000 | 6,058,149 |
| 2015-07-20 | 0.0216 | 0.02115 | 0.022 | 0.0207 | -1.17% | 1166 | 385,020,000 | 8,197,953 |
| 2015-07-17 | 0.02215 | 0.0214 | 0.02215 | 0.021 | -2.73% | 698 | 176,990,000 | 3,779,206 |
| 2015-07-16 | 0.02195 | 0.022 | 0.0229 | 0.02175 | +1.15% | 468 | 164,500,000 | 3,629,372 |
| 2015-07-15 | 0.0223 | 0.02175 | 0.0223 | 0.0217 | -1.14% | 234 | 19,360,000 | 424,341 |
| 2015-07-14 | 0.0221 | 0.022 | 0.0222 | 0.0218 | +0.46% | 106 | 33,520,000 | 734,799 |
| 2015-07-13 | 0.0225 | 0.0219 | 0.0225 | 0.02185 | -2.45% | 213 | 23,680,000 | 521,391 |
| 2015-07-10 | 0.0226 | 0.02245 | 0.02265 | 0.0224 | +0.67% | 118 | 16,570,000 | 373,091 |
| 2015-07-09 | 0.02245 | 0.0223 | 0.02365 | 0.02215 | +0.45% | 503 | 24,450,000 | 548,518 |
| 2015-07-08 | 0.0223 | 0.0222 | 0.02235 | 0.0217 | 0.00% | 512 | 114,420,000 | 2,518,503 |
| 2015-07-07 | 0.0229 | 0.0222 | 0.023 | 0.02175 | -3.27% | 1123 | 144,670,000 | 3,214,657 |
| 2015-07-06 | 0.0238 | 0.02295 | 0.0238 | 0.0228 | -2.55% | 284 | 95,770,000 | 2,207,352 |
| 2015-07-03 | 0.0238 | 0.02355 | 0.02395 | 0.02315 | -1.46% | 242 | 26,980,000 | 634,766 |
| 2015-07-02 | 0.02395 | 0.0239 | 0.02425 | 0.0237 | +0.21% | 47 | 7,110,000 | 171,271 |
| 2015-07-01 | 0.0248 | 0.02385 | 0.0248 | 0.0236 | -4.41% | 390 | 77,750,000 | 1,860,109 |
| 2015-06-30 | 0.0238 | 0.02495 | 0.0255 | 0.02345 | +6.40% | 259 | 46,690,000 | 1,157,059 |
| 2015-06-29 | 0.02445 | 0.02345 | 0.02455 | 0.02345 | -3.10% | 125 | 42,940,000 | 1,010,913 |
| 2015-06-26 | 0.02445 | 0.0242 | 0.0245 | 0.0239 | -1.63% | 237 | 14,020,000 | 340,056 |
| 2015-06-25 | 0.0248 | 0.0246 | 0.0265 | 0.02415 | +0.41% | 219 | 36,440,000 | 907,100 |
| 2015-06-24 | 0.0254 | 0.0245 | 0.02545 | 0.0243 | -1.61% | 102 | 19,900,000 | 492,018 |
| 2015-06-23 | 0.0251 | 0.0249 | 0.02515 | 0.0245 | 0.00% | 60 | 3,920,000 | 97,151 |
| 2015-06-22 | 0.0253 | 0.0249 | 0.0253 | 0.02455 | 0.00% | 84 | 24,030,000 | 595,270 |
| 2015-06-19 | 0.02545 | 0.0249 | 0.02595 | 0.0247 | -0.60% | 140 | 46,700,000 | 1,169,703 |
| 2015-06-18 | 0.0254 | 0.02505 | 0.02595 | 0.02475 | -1.57% | 340 | 46,650,000 | 1,173,068 |
| 2015-06-17 | 0.02715 | 0.02545 | 0.02715 | 0.02535 | -4.50% | 603 | 134,860,000 | 3,456,893 |
| 2015-06-16 | 0.0284 | 0.02665 | 0.02995 | 0.02645 | -3.09% | 320 | 34,030,000 | 918,523 |
| 2015-06-15 | 0.02725 | 0.0275 | 0.0306 | 0.0267 | +3.77% | 264 | 23,110,000 | 639,145 |
| 2015-06-11 | 0.02695 | 0.0265 | 0.027 | 0.02635 | -0.75% | 30 | 6,910,000 | 183,438 |
| 2015-06-10 | 0.02715 | 0.0267 | 0.0273 | 0.0263 | -1.66% | 140 | 8,150,000 | 217,873 |
| 2015-06-09 | 0.02695 | 0.02715 | 0.029 | 0.0263 | +2.26% | 217 | 21,670,000 | 601,407 |
| 2015-06-08 | 0.02675 | 0.02655 | 0.02725 | 0.0263 | -2.93% | 100 | 7,540,000 | 200,822 |
| 2015-06-05 | 0.02605 | 0.02735 | 0.0294 | 0.02605 | -1.97% | 173 | 27,470,000 | 765,341 |
| 2015-06-04 | 0.02875 | 0.0279 | 0.029 | 0.02635 | +2.95% | 236 | 12,580,000 | 347,654 |
| 2015-06-03 | 0.02805 | 0.0271 | 0.02975 | 0.02675 | -6.55% | 422 | 39,020,000 | 1,101,042 |
| 2015-06-02 | 0.0238 | 0.029 | 0.0309 | 0.0234 | +23.67% | 1048 | 326,660,000 | 8,893,083 |
| 2015-06-01 | 0.0245 | 0.02345 | 0.0245 | 0.02335 | -2.90% | 154 | 6,300,000 | 149,348 |
| 2015-05-29 | 0.02365 | 0.02415 | 0.0247 | 0.02365 | +2.11% | 320 | 27,310,000 | 660,610 |
| 2015-05-28 | 0.02385 | 0.02365 | 0.02415 | 0.02305 | -2.27% | 263 | 96,110,000 | 2,245,376 |
| 2015-05-27 | 0.0236 | 0.0242 | 0.0244 | 0.0231 | +2.54% | 210 | 30,670,000 | 722,409 |
| 2015-05-26 | 0.0232 | 0.0236 | 0.0236 | 0.023 | +1.51% | 106 | 30,890,000 | 721,081 |
| 2015-05-25 | 0.0232 | 0.02325 | 0.0233 | 0.023 | +0.43% | 110 | 27,620,000 | 635,725 |
| 2015-05-22 | 0.0235 | 0.02315 | 0.02375 | 0.023 | -1.49% | 173 | 22,990,000 | 536,444 |
| 2015-05-21 | 0.02325 | 0.0235 | 0.02365 | 0.02295 | +2.17% | 163 | 6,630,000 | 154,385 |
| 2015-05-20 | 0.02355 | 0.023 | 0.0238 | 0.0229 | -1.92% | 157 | 29,290,000 | 674,237 |
| 2015-05-19 | 0.0255 | 0.02345 | 0.0255 | 0.023 | -1.47% | 209 | 13,630,000 | 317,035 |
| 2015-05-18 | 0.02385 | 0.0238 | 0.0239 | 0.0236 | -0.63% | 97 | 12,080,000 | 288,201 |
| 2015-05-15 | 0.024 | 0.02395 | 0.02405 | 0.0238 | +0.21% | 41 | 12,030,000 | 288,686 |
| 2015-05-14 | 0.02255 | 0.0239 | 0.02435 | 0.02255 | -1.85% | 75 | 21,820,000 | 523,651 |
| 2015-05-13 | 0.0241 | 0.02435 | 0.0244 | 0.024 | +0.83% | 79 | 12,270,000 | 296,928 |
| 2015-05-12 | 0.025 | 0.02415 | 0.025 | 0.024 | -1.43% | 141 | 22,250,000 | 534,767 |
| 2015-05-08 | 0.0241 | 0.0245 | 0.0251 | 0.0241 | +1.66% | 87 | 3,250,000 | 79,300 |
| 2015-05-07 | 0.02425 | 0.0241 | 0.02425 | 0.0235 | -0.41% | 154 | 25,630,000 | 615,407 |
| 2015-05-06 | 0.02495 | 0.0242 | 0.0259 | 0.02415 | -0.41% | 72 | 33,140,000 | 802,235 |
| 2015-05-05 | 0.0248 | 0.0243 | 0.0248 | 0.024 | +0.62% | 78 | 12,780,000 | 307,876 |
| 2015-04-30 | 0.0238 | 0.02415 | 0.02415 | 0.02355 | +1.26% | 84 | 5,580,000 | 132,965 |
| 2015-04-29 | 0.02425 | 0.02385 | 0.02425 | 0.02375 | -1.85% | 76 | 2,280,000 | 54,662 |
| 2015-04-28 | 0.0245 | 0.0243 | 0.0245 | 0.0242 | -0.41% | 24 | 3,450,000 | 83,802 |
| 2015-04-27 | 0.02455 | 0.0244 | 0.0247 | 0.0241 | -0.61% | 111 | 12,740,000 | 310,842 |
| 2015-04-24 | 0.02545 | 0.02455 | 0.02545 | 0.0244 | +0.61% | 68 | 24,050,000 | 591,712 |
| 2015-04-23 | 0.02525 | 0.0244 | 0.02525 | 0.024 | -2.40% | 174 | 15,770,000 | 383,515 |
| 2015-04-22 | 0.02345 | 0.025 | 0.02535 | 0.02345 | -0.79% | 71 | 22,080,000 | 548,172 |
| 2015-04-21 | 0.02505 | 0.0252 | 0.0256 | 0.0248 | +0.80% | 155 | 23,900,000 | 597,555 |
| 2015-04-20 | 0.02365 | 0.025 | 0.02615 | 0.02365 | -1.77% | 312 | 37,390,000 | 940,373 |
| 2015-04-17 | 0.02345 | 0.02545 | 0.026 | 0.02345 | +1.19% | 308 | 58,310,000 | 1,460,934 |
| 2015-04-16 | 0.0237 | 0.02515 | 0.02565 | 0.0237 | -1.37% | 237 | 31,530,000 | 788,228 |
| 2015-04-15 | 0.02685 | 0.0255 | 0.02685 | 0.02515 | +1.59% | 74 | 6,070,000 | 154,538 |
| 2015-04-14 | 0.0237 | 0.0251 | 0.02605 | 0.0237 | +1.01% | 198 | 29,910,000 | 756,310 |
| 2015-04-13 | 0.02415 | 0.02485 | 0.0255 | 0.02415 | +2.90% | 227 | 70,390,000 | 1,759,278 |
| 2015-04-10 | 0.0244 | 0.02415 | 0.0246 | 0.02385 | 0.00% | 105 | 16,350,000 | 394,609 |
| 2015-04-09 | 0.02505 | 0.02415 | 0.0254 | 0.0238 | -3.98% | 285 | 103,840,000 | 2,524,582 |
| 2015-04-08 | 0.0254 | 0.02515 | 0.0256 | 0.025 | -0.79% | 69 | 14,750,000 | 370,224 |
| 2015-04-07 | 0.0256 | 0.02535 | 0.0257 | 0.025 | -0.59% | 125 | 35,570,000 | 895,648 |
| 2015-04-06 | 0.0242 | 0.0255 | 0.02555 | 0.0241 | +5.15% | 247 | 32,180,000 | 798,440 |
| 2015-04-03 | 0.02455 | 0.02425 | 0.02455 | 0.02425 | -1.82% | 21 | 940,000 | 22,996 |
| 2015-04-02 | 0.02365 | 0.0247 | 0.0252 | 0.02365 | +3.35% | 180 | 8,760,000 | 215,792 |
| 2015-04-01 | 0.02485 | 0.0239 | 0.02485 | 0.02315 | +3.02% | 88 | 8,320,000 | 196,208 |
| 2015-03-31 | 0.0236 | 0.0232 | 0.0237 | 0.02285 | -1.90% | 131 | 21,890,000 | 506,964 |
| 2015-03-30 | 0.02305 | 0.02365 | 0.024 | 0.02305 | +2.83% | 108 | 22,120,000 | 522,069 |
| 2015-03-27 | 0.02315 | 0.023 | 0.02365 | 0.023 | -0.65% | 40 | 4,340,000 | 100,534 |
| 2015-03-26 | 0.02225 | 0.02315 | 0.0244 | 0.02225 | -3.34% | 162 | 27,640,000 | 642,661 |
| 2015-03-25 | 0.0248 | 0.02395 | 0.0248 | 0.0237 | -1.64% | 93 | 12,480,000 | 298,161 |
| 2015-03-24 | 0.0247 | 0.02435 | 0.02495 | 0.02425 | -2.21% | 118 | 47,060,000 | 1,153,411 |
| 2015-03-23 | 0.02675 | 0.0249 | 0.02675 | 0.02475 | -3.30% | 189 | 55,130,000 | 1,388,292 |
| 2015-03-20 | 0.02805 | 0.02575 | 0.02805 | 0.02555 | -0.96% | 127 | 6,240,000 | 160,724 |
| 2015-03-19 | 0.0259 | 0.026 | 0.0275 | 0.0259 | 0.00% | 115 | 4,930,000 | 130,173 |
| 2015-03-18 | 0.02655 | 0.026 | 0.02655 | 0.02555 | -2.07% | 331 | 26,130,000 | 677,673 |
| 2015-03-17 | 0.02725 | 0.02655 | 0.02745 | 0.0261 | -2.57% | 105 | 8,530,000 | 226,558 |
| 2015-03-16 | 0.02815 | 0.02725 | 0.0282 | 0.0271 | -4.05% | 97 | 4,220,000 | 116,513 |
| 2015-03-13 | 0.0296 | 0.0284 | 0.03005 | 0.028 | -3.40% | 153 | 13,200,000 | 377,534 |
| 2015-03-12 | 0.0278 | 0.0294 | 0.0295 | 0.02735 | +5.38% | 123 | 17,310,000 | 504,589 |
| 2015-03-11 | 0.02735 | 0.0279 | 0.02985 | 0.0269 | +3.14% | 105 | 11,840,000 | 329,413 |
| 2015-03-10 | 0.02795 | 0.02705 | 0.02795 | 0.0263 | -3.05% | 101 | 9,770,000 | 260,775 |
| 2015-03-06 | 0.02975 | 0.0279 | 0.02985 | 0.02755 | -4.12% | 137 | 19,830,000 | 560,617 |
| 2015-03-05 | 0.0284 | 0.0291 | 0.02925 | 0.02775 | +2.28% | 200 | 17,340,000 | 495,819 |
| 2015-03-04 | 0.0291 | 0.02845 | 0.02995 | 0.02835 | -2.07% | 132 | 11,890,000 | 341,105 |
| 2015-03-03 | 0.02795 | 0.02905 | 0.032 | 0.02795 | +5.06% | 175 | 45,790,000 | 1,371,761 |
| 2015-03-02 | 0.02665 | 0.02765 | 0.028 | 0.0261 | +3.95% | 132 | 11,120,000 | 302,227 |
| 2015-02-27 | 0.0262 | 0.0266 | 0.0275 | 0.0255 | +1.53% | 111 | 26,280,000 | 690,519 |
| 2015-02-26 | 0.02545 | 0.0262 | 0.0266 | 0.02535 | +3.76% | 94 | 28,970,000 | 754,784 |
| 2015-02-25 | 0.02525 | 0.02525 | 0.02555 | 0.0249 | +1.00% | 68 | 20,230,000 | 508,060 |
| 2015-02-24 | 0.02495 | 0.025 | 0.02525 | 0.02495 | -1.19% | 28 | 3,960,000 | 99,122 |
| 2015-02-20 | 0.0255 | 0.0253 | 0.0257 | 0.02505 | +0.60% | 83 | 9,700,000 | 245,574 |
| 2015-02-19 | 0.0256 | 0.02515 | 0.026 | 0.0245 | -1.37% | 191 | 29,190,000 | 734,230 |
| 2015-02-18 | 0.0252 | 0.0255 | 0.026 | 0.0252 | +0.59% | 145 | 29,550,000 | 753,153 |
| 2015-02-17 | 0.024 | 0.02535 | 0.02625 | 0.024 | -1.74% | 187 | 63,510,000 | 1,639,258 |
| 2015-02-16 | 0.02595 | 0.0258 | 0.027 | 0.025 | 0.00% | 161 | 40,730,000 | 1,053,994 |
| 2015-02-13 | 0.02495 | 0.0258 | 0.027 | 0.02495 | +4.67% | 187 | 27,510,000 | 704,332 |
| 2015-02-12 | 0.02525 | 0.02465 | 0.02525 | 0.024 | +1.86% | 67 | 14,840,000 | 362,928 |
| 2015-02-11 | 0.02415 | 0.0242 | 0.0249 | 0.02375 | +0.21% | 237 | 366,650,000 | 8,800,208 |
| 2015-02-10 | 0.02245 | 0.02415 | 0.0242 | 0.02245 | +7.57% | 267 | 345,670,000 | 8,105,396 |
| 2015-02-09 | 0.02245 | 0.02245 | 0.0227 | 0.02215 | 0.00% | 158 | 54,830,000 | 1,222,283 |
| 2015-02-06 | 0.02085 | 0.02245 | 0.0232 | 0.02085 | 0.00% | 197 | 371,360,000 | 8,401,044 |
| 2015-02-05 | 0.02215 | 0.02245 | 0.023 | 0.0221 | -2.18% | 213 | 333,270,000 | 7,443,357 |
| 2015-02-04 | 0.0233 | 0.02295 | 0.0239 | 0.0227 | -1.50% | 101 | 15,930,000 | 364,835 |
| 2015-02-03 | 0.0228 | 0.0233 | 0.0233 | 0.02275 | +1.97% | 71 | 17,830,000 | 410,192 |
| 2015-02-02 | 0.0233 | 0.02285 | 0.02365 | 0.0228 | -2.35% | 93 | 11,190,000 | 258,342 |
| 2015-01-30 | 0.0241 | 0.0234 | 0.0241 | 0.02295 | -0.85% | 67 | 3,690,000 | 86,073 |
| 2015-01-29 | 0.0249 | 0.0236 | 0.0249 | 0.02335 | -1.05% | 42 | 2,640,000 | 61,977 |
| 2015-01-28 | 0.0253 | 0.02385 | 0.0253 | 0.0235 | +0.85% | 29 | 5,500,000 | 129,936 |
| 2015-01-27 | 0.0259 | 0.02365 | 0.0259 | 0.023 | -2.27% | 116 | 20,820,000 | 491,926 |
| 2015-01-26 | 0.02265 | 0.0242 | 0.0245 | 0.02265 | -0.62% | 21 | 2,030,000 | 49,070 |
| 2015-01-23 | 0.0263 | 0.02435 | 0.0263 | 0.02405 | -1.02% | 82 | 21,260,000 | 520,418 |
| 2015-01-22 | 0.02555 | 0.0246 | 0.028 | 0.0244 | -2.57% | 134 | 21,520,000 | 535,239 |
| 2015-01-21 | 0.02555 | 0.02525 | 0.0259 | 0.02455 | -1.37% | 34 | 2,940,000 | 74,822 |
| 2015-01-20 | 0.0247 | 0.0256 | 0.0259 | 0.02395 | +6.67% | 171 | 10,350,000 | 255,593 |
| 2015-01-19 | 0.02535 | 0.024 | 0.02535 | 0.02395 | -3.03% | 182 | 19,800,000 | 479,238 |
| 2015-01-16 | 0.02575 | 0.02475 | 0.02575 | 0.02455 | -1.20% | 40 | 8,010,000 | 199,817 |
| 2015-01-15 | 0.02845 | 0.02505 | 0.02845 | 0.0248 | -1.57% | 127 | 13,430,000 | 337,755 |
| 2015-01-14 | 0.02695 | 0.02545 | 0.02695 | 0.02515 | -3.78% | 144 | 11,430,000 | 294,433 |
| 2015-01-13 | 0.02725 | 0.02645 | 0.02735 | 0.02575 | -2.40% | 124 | 8,030,000 | 211,833 |
| 2015-01-12 | 0.02685 | 0.0271 | 0.0271 | 0.0268 | 0.00% | 32 | 1,040,000 | 27,961 |
| 2015-01-09 | 0.0255 | 0.0271 | 0.0277 | 0.0255 | -1.28% | 36 | 7,120,000 | 192,859 |
| 2015-01-08 | 0.0273 | 0.02745 | 0.0277 | 0.02705 | +0.55% | 43 | 8,200,000 | 223,016 |
| 2015-01-06 | 0.0271 | 0.0273 | 0.0273 | 0.02705 | +0.74% | 11 | 450,000 | 12,202 |
| 2015-01-05 | 0.0289 | 0.0271 | 0.0289 | 0.027 | 0.00% | 66 | 15,150,000 | 414,481 |