ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.3016 ₽ -0.63% ↓История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.316 | 0.3167 | 0.3175 | 0.3135 | +1.05% | 476 | 15,470,000 | 4,878,752 |
| 2018-12-28 | 0.3159 | 0.3134 | 0.3189 | 0.3133 | +0.32% | 1012 | 41,285,000 | 13,050,183 |
| 2018-12-27 | 0.3165 | 0.3124 | 0.3194 | 0.312 | +0.26% | 1120 | 123,959,000 | 38,878,573 |
| 2018-12-26 | 0.3164 | 0.3116 | 0.3175 | 0.3111 | -0.92% | 956 | 65,436,000 | 20,524,725 |
| 2018-12-25 | 0.3185 | 0.3145 | 0.3199 | 0.3118 | -2.33% | 2223 | 93,867,000 | 29,477,428 |
| 2018-12-24 | 0.32 | 0.322 | 0.3298 | 0.318 | +0.63% | 1348 | 62,751,000 | 20,284,867 |
| 2018-12-21 | 0.3261 | 0.32 | 0.328 | 0.32 | -2.44% | 2229 | 119,797,000 | 38,626,606 |
| 2018-12-20 | 0.3302 | 0.328 | 0.3306 | 0.3205 | -1.03% | 2232 | 91,956,000 | 30,021,661 |
| 2018-12-19 | 0.3318 | 0.3314 | 0.3338 | 0.3303 | -0.24% | 1058 | 50,841,000 | 16,866,620 |
| 2018-12-18 | 0.3338 | 0.3322 | 0.3351 | 0.3304 | -0.78% | 1116 | 57,000,000 | 18,911,664 |
| 2018-12-17 | 0.3331 | 0.3348 | 0.3372 | 0.3321 | +0.69% | 727 | 32,968,000 | 11,064,422 |
| 2018-12-14 | 0.3373 | 0.3325 | 0.3377 | 0.3324 | -1.07% | 1166 | 48,239,000 | 16,103,110 |
| 2018-12-13 | 0.339 | 0.3361 | 0.3398 | 0.3355 | +0.21% | 446 | 17,033,000 | 5,743,756 |
| 2018-12-12 | 0.3388 | 0.3354 | 0.34 | 0.334 | -0.77% | 998 | 116,709,000 | 39,139,902 |
| 2018-12-11 | 0.3401 | 0.338 | 0.3401 | 0.3379 | -0.09% | 592 | 23,524,000 | 7,965,267 |
| 2018-12-10 | 0.3417 | 0.3383 | 0.345 | 0.338 | -1.77% | 1569 | 68,329,000 | 23,236,141 |
| 2018-12-07 | 0.3456 | 0.3444 | 0.3493 | 0.3427 | -0.32% | 854 | 38,591,000 | 13,324,132 |
| 2018-12-06 | 0.353 | 0.3455 | 0.353 | 0.3455 | -2.29% | 939 | 32,144,000 | 11,167,882 |
| 2018-12-05 | 0.3581 | 0.3536 | 0.3585 | 0.353 | -1.37% | 685 | 21,941,000 | 7,785,913 |
| 2018-12-04 | 0.3587 | 0.3585 | 0.3654 | 0.3579 | -0.42% | 1382 | 60,598,000 | 21,909,122 |
| 2018-12-03 | 0.3499 | 0.36 | 0.3608 | 0.3482 | +2.95% | 2403 | 100,726,000 | 35,827,508 |
| 2018-11-30 | 0.3537 | 0.3497 | 0.3539 | 0.343 | -1.10% | 1642 | 104,171,000 | 36,309,302 |
| 2018-11-29 | 0.3406 | 0.3536 | 0.3537 | 0.3398 | +4.31% | 2312 | 113,479,000 | 39,441,936 |
| 2018-11-28 | 0.3381 | 0.339 | 0.3408 | 0.3372 | 0.00% | 583 | 19,951,000 | 6,765,218 |
| 2018-11-27 | 0.3409 | 0.339 | 0.3416 | 0.3363 | -0.44% | 1326 | 48,615,000 | 16,442,375 |
| 2018-11-26 | 0.335 | 0.3405 | 0.3436 | 0.335 | +1.34% | 1414 | 119,310,000 | 40,452,923 |
| 2018-11-23 | 0.3362 | 0.336 | 0.3384 | 0.3355 | -0.56% | 814 | 27,570,000 | 9,280,478 |
| 2018-11-22 | 0.3379 | 0.3379 | 0.3383 | 0.3362 | +0.60% | 474 | 14,711,000 | 4,963,873 |
| 2018-11-21 | 0.3383 | 0.3359 | 0.3389 | 0.3347 | -0.12% | 795 | 26,168,000 | 8,792,718 |
| 2018-11-20 | 0.3386 | 0.3363 | 0.3445 | 0.3357 | -0.85% | 1966 | 69,977,000 | 23,755,613 |
| 2018-11-19 | 0.3394 | 0.3392 | 0.341 | 0.3375 | +0.18% | 558 | 24,118,000 | 8,202,027 |
| 2018-11-16 | 0.3393 | 0.3386 | 0.3409 | 0.3386 | -0.24% | 623 | 29,196,000 | 9,914,237 |
| 2018-11-15 | 0.3402 | 0.3394 | 0.343 | 0.3387 | -0.56% | 963 | 36,354,000 | 12,385,680 |
| 2018-11-14 | 0.3385 | 0.3413 | 0.3413 | 0.3364 | +0.83% | 895 | 34,919,000 | 11,865,141 |
| 2018-11-13 | 0.3414 | 0.3385 | 0.3433 | 0.3383 | -0.79% | 805 | 28,037,000 | 9,538,222 |
| 2018-11-12 | 0.3414 | 0.3412 | 0.3445 | 0.34 | +0.50% | 459 | 18,630,000 | 6,373,523 |
| 2018-11-09 | 0.3423 | 0.3395 | 0.3439 | 0.338 | -1.11% | 850 | 36,155,000 | 12,312,079 |
| 2018-11-08 | 0.3452 | 0.3433 | 0.3474 | 0.3415 | -0.64% | 665 | 28,459,000 | 9,805,467 |
| 2018-11-07 | 0.3478 | 0.3455 | 0.3478 | 0.3397 | -0.43% | 711 | 27,907,000 | 9,610,769 |
| 2018-11-06 | 0.3408 | 0.347 | 0.347 | 0.3408 | +1.43% | 887 | 28,949,000 | 10,008,305 |
| 2018-11-02 | 0.3435 | 0.3421 | 0.3449 | 0.3406 | -0.26% | 761 | 23,269,000 | 7,976,442 |
| 2018-11-01 | 0.3479 | 0.343 | 0.3498 | 0.3413 | -1.29% | 910 | 21,794,000 | 7,509,363 |
| 2018-10-31 | 0.347 | 0.3475 | 0.3488 | 0.3451 | +0.32% | 545 | 19,906,000 | 6,909,181 |
| 2018-10-30 | 0.3478 | 0.3464 | 0.3487 | 0.3425 | +0.73% | 1177 | 33,778,000 | 11,703,192 |
| 2018-10-29 | 0.338 | 0.3439 | 0.348 | 0.3371 | +2.32% | 1242 | 44,207,000 | 15,149,762 |
| 2018-10-26 | 0.3386 | 0.3361 | 0.3386 | 0.3334 | -0.24% | 1171 | 38,514,000 | 12,908,455 |
| 2018-10-25 | 0.3403 | 0.3369 | 0.3423 | 0.3368 | -1.38% | 861 | 21,268,000 | 7,215,653 |
| 2018-10-24 | 0.34 | 0.3416 | 0.3464 | 0.34 | +0.35% | 1013 | 49,698,000 | 17,051,592 |
| 2018-10-23 | 0.34 | 0.3404 | 0.3426 | 0.3351 | -0.23% | 1594 | 61,475,000 | 20,818,732 |
| 2018-10-22 | 0.3485 | 0.3412 | 0.3511 | 0.3412 | -1.42% | 1838 | 49,936,000 | 17,246,392 |
| 2018-10-19 | 0.3538 | 0.3461 | 0.3547 | 0.3461 | -2.23% | 2463 | 55,752,000 | 19,446,993 |
| 2018-10-18 | 0.3556 | 0.354 | 0.3579 | 0.3533 | -0.45% | 795 | 21,577,000 | 7,664,544 |
| 2018-10-17 | 0.3602 | 0.3556 | 0.3617 | 0.3556 | -0.64% | 926 | 27,403,000 | 9,832,401 |
| 2018-10-16 | 0.3572 | 0.3579 | 0.3588 | 0.3532 | +0.79% | 954 | 32,733,000 | 11,667,979 |
| 2018-10-15 | 0.3617 | 0.3551 | 0.3632 | 0.3537 | -0.95% | 1744 | 78,561,000 | 27,960,183 |
| 2018-10-12 | 0.3542 | 0.3585 | 0.364 | 0.3542 | +1.79% | 1438 | 39,408,000 | 14,172,599 |
| 2018-10-11 | 0.358 | 0.3522 | 0.3598 | 0.3463 | -4.35% | 3384 | 121,481,000 | 42,959,768 |
| 2018-10-10 | 0.3789 | 0.3682 | 0.3789 | 0.3675 | -2.72% | 2103 | 87,417,000 | 32,697,072 |
| 2018-10-09 | 0.372 | 0.3785 | 0.3798 | 0.372 | +1.20% | 3552 | 101,029,000 | 37,967,135 |
| 2018-10-08 | 0.366 | 0.374 | 0.3746 | 0.3532 | +2.47% | 4152 | 115,597,000 | 42,349,632 |
| 2018-10-05 | 0.3715 | 0.365 | 0.3732 | 0.364 | -1.75% | 2222 | 71,693,000 | 26,287,047 |
| 2018-10-04 | 0.3834 | 0.3715 | 0.3845 | 0.3706 | -3.10% | 7693 | 238,669,000 | 90,507,316 |
| 2018-10-03 | 0.3859 | 0.3834 | 0.3876 | 0.3804 | -0.54% | 4728 | 114,853,000 | 44,028,128 |
| 2018-10-02 | 0.3785 | 0.3855 | 0.3888 | 0.3751 | +2.07% | 3597 | 99,523,000 | 38,379,661 |
| 2018-10-01 | 0.3879 | 0.3777 | 0.3899 | 0.3701 | -2.63% | 1854 | 84,578,000 | 32,030,952 |
| 2018-09-28 | 0.3789 | 0.3879 | 0.388 | 0.3771 | +2.75% | 2877 | 107,778,000 | 41,457,636 |
| 2018-09-27 | 0.375 | 0.3775 | 0.379 | 0.3726 | +0.59% | 1183 | 41,734,000 | 15,668,705 |
| 2018-09-26 | 0.3724 | 0.3753 | 0.3753 | 0.3683 | +1.38% | 1200 | 30,484,000 | 11,338,505 |
| 2018-09-25 | 0.3705 | 0.3702 | 0.372 | 0.3653 | +0.35% | 1347 | 43,779,000 | 16,148,236 |
| 2018-09-24 | 0.364 | 0.3689 | 0.374 | 0.3619 | +2.10% | 1606 | 52,434,000 | 19,349,018 |
| 2018-09-21 | 0.3717 | 0.3613 | 0.3717 | 0.3613 | -1.55% | 1463 | 72,747,000 | 26,643,612 |
| 2018-09-20 | 0.378 | 0.367 | 0.378 | 0.367 | -2.16% | 2190 | 85,716,000 | 31,863,450 |
| 2018-09-19 | 0.374 | 0.3751 | 0.3797 | 0.3707 | +1.11% | 2783 | 111,874,000 | 41,991,247 |
| 2018-09-18 | 0.3521 | 0.371 | 0.371 | 0.35 | +4.65% | 2605 | 135,616,000 | 48,969,432 |
| 2018-09-17 | 0.344 | 0.3545 | 0.3568 | 0.3418 | +3.81% | 1834 | 83,475,000 | 29,305,169 |
| 2018-09-14 | 0.3386 | 0.3415 | 0.3426 | 0.337 | +1.04% | 893 | 30,923,000 | 10,513,582 |
| 2018-09-13 | 0.3389 | 0.338 | 0.346 | 0.3369 | +0.09% | 2104 | 90,139,000 | 30,849,641 |
| 2018-09-12 | 0.3329 | 0.3377 | 0.343 | 0.331 | +1.99% | 2140 | 117,199,000 | 39,469,110 |
| 2018-09-11 | 0.3382 | 0.3311 | 0.3385 | 0.3311 | -1.31% | 1891 | 76,418,000 | 25,495,046 |
| 2018-09-10 | 0.345 | 0.3355 | 0.346 | 0.3338 | -2.75% | 2059 | 87,007,000 | 29,312,918 |
| 2018-09-07 | 0.3512 | 0.345 | 0.354 | 0.3406 | -2.29% | 2020 | 60,699,000 | 20,941,425 |
| 2018-09-06 | 0.357 | 0.3531 | 0.3597 | 0.353 | -1.89% | 1313 | 41,858,000 | 14,905,978 |
| 2018-09-05 | 0.352 | 0.3599 | 0.361 | 0.3499 | +1.98% | 1427 | 52,968,000 | 18,949,336 |
| 2018-09-04 | 0.3573 | 0.3529 | 0.3624 | 0.3492 | -1.31% | 2903 | 112,290,000 | 39,978,968 |
| 2018-09-03 | 0.3474 | 0.3576 | 0.3616 | 0.3463 | +3.41% | 2189 | 82,743,000 | 29,341,276 |
| 2018-08-31 | 0.3409 | 0.3458 | 0.3463 | 0.3394 | +1.77% | 951 | 38,556,000 | 13,278,582 |
| 2018-08-30 | 0.344 | 0.3398 | 0.3465 | 0.338 | -1.51% | 1211 | 35,308,000 | 12,115,425 |
| 2018-08-29 | 0.3433 | 0.345 | 0.347 | 0.343 | +0.55% | 1414 | 42,816,000 | 14,789,348 |
| 2018-08-28 | 0.3445 | 0.3431 | 0.3461 | 0.3416 | -0.84% | 802 | 26,110,000 | 8,975,671 |
| 2018-08-27 | 0.3333 | 0.346 | 0.3486 | 0.3333 | +3.90% | 2400 | 77,317,000 | 26,478,976 |
| 2018-08-24 | 0.337 | 0.333 | 0.3385 | 0.3311 | -0.72% | 3158 | 124,856,000 | 41,659,054 |
| 2018-08-23 | 0.3416 | 0.3354 | 0.343 | 0.3353 | -1.76% | 1798 | 68,920,000 | 23,355,392 |
| 2018-08-22 | 0.348 | 0.3414 | 0.3506 | 0.3412 | -1.10% | 1441 | 54,229,000 | 18,736,277 |
| 2018-08-21 | 0.3446 | 0.3452 | 0.3469 | 0.3426 | +0.20% | 617 | 18,535,000 | 6,382,142 |
| 2018-08-20 | 0.342 | 0.3445 | 0.3477 | 0.3416 | +0.50% | 1072 | 35,634,000 | 12,308,706 |
| 2018-08-17 | 0.3456 | 0.3428 | 0.3456 | 0.3413 | -0.35% | 1332 | 50,660,000 | 17,371,403 |
| 2018-08-16 | 0.348 | 0.344 | 0.349 | 0.3434 | -0.75% | 1537 | 59,564,000 | 20,604,917 |
| 2018-08-15 | 0.35 | 0.3466 | 0.3527 | 0.3465 | -1.17% | 1683 | 73,971,000 | 25,796,032 |
| 2018-08-14 | 0.354 | 0.3507 | 0.355 | 0.3494 | -0.26% | 1512 | 53,164,000 | 18,654,383 |
| 2018-08-13 | 0.352 | 0.3516 | 0.3582 | 0.351 | -0.26% | 1576 | 45,386,000 | 16,004,112 |
| 2018-08-10 | 0.3591 | 0.3525 | 0.361 | 0.352 | -2.25% | 2163 | 108,444,000 | 38,560,820 |
| 2018-08-09 | 0.3595 | 0.3606 | 0.3616 | 0.3557 | +0.14% | 1377 | 64,464,000 | 23,108,468 |
| 2018-08-08 | 0.3625 | 0.3601 | 0.3676 | 0.3601 | -0.63% | 1688 | 68,531,000 | 24,852,246 |
| 2018-08-07 | 0.3658 | 0.3624 | 0.3682 | 0.3623 | -0.85% | 1061 | 43,669,000 | 15,911,985 |
| 2018-08-06 | 0.3655 | 0.3655 | 0.3689 | 0.3628 | -0.16% | 755 | 26,581,000 | 9,736,353 |
| 2018-08-03 | 0.3627 | 0.3661 | 0.3673 | 0.3622 | +0.74% | 2297 | 43,084,000 | 15,733,898 |
| 2018-08-02 | 0.3681 | 0.3634 | 0.3711 | 0.3627 | -1.28% | 2489 | 56,306,000 | 20,647,366 |
| 2018-08-01 | 0.3685 | 0.3681 | 0.371 | 0.3678 | -0.11% | 2156 | 29,319,000 | 10,832,898 |
| 2018-07-31 | 0.3737 | 0.3685 | 0.3743 | 0.3685 | -1.73% | 3423 | 76,903,000 | 28,499,270 |
| 2018-07-30 | 0.3765 | 0.375 | 0.377 | 0.3734 | -0.77% | 4334 | 68,784,000 | 25,764,098 |
| 2018-07-27 | 0.3796 | 0.3779 | 0.385 | 0.376 | -0.03% | 2474 | 83,976,000 | 31,941,134 |
| 2018-07-26 | 0.3652 | 0.378 | 0.3797 | 0.361 | +3.62% | 5513 | 141,814,000 | 52,727,362 |
| 2018-07-25 | 0.3661 | 0.3648 | 0.369 | 0.3636 | -0.90% | 1670 | 57,670,000 | 21,112,269 |
| 2018-07-24 | 0.3699 | 0.3681 | 0.3707 | 0.3666 | -0.70% | 1581 | 62,015,000 | 22,851,467 |
| 2018-07-23 | 0.3718 | 0.3707 | 0.374 | 0.3681 | -0.46% | 1882 | 78,440,000 | 29,104,618 |
| 2018-07-20 | 0.3748 | 0.3724 | 0.3772 | 0.3703 | -0.96% | 1997 | 62,398,000 | 23,250,282 |
| 2018-07-19 | 0.3809 | 0.376 | 0.3809 | 0.3756 | -1.42% | 1726 | 58,151,000 | 21,998,495 |
| 2018-07-18 | 0.386 | 0.3814 | 0.387 | 0.3802 | -1.14% | 1308 | 50,517,000 | 19,346,937 |
| 2018-07-17 | 0.3824 | 0.3858 | 0.3866 | 0.3763 | +0.99% | 1299 | 65,729,000 | 25,030,603 |
| 2018-07-16 | 0.381 | 0.382 | 0.3828 | 0.3775 | +0.34% | 1516 | 72,577,000 | 27,594,425 |
| 2018-07-13 | 0.3852 | 0.3807 | 0.3887 | 0.3807 | -1.45% | 1722 | 78,328,000 | 30,124,780 |
| 2018-07-12 | 0.3901 | 0.3863 | 0.3909 | 0.3847 | -1.20% | 1306 | 31,897,000 | 12,360,528 |
| 2018-07-11 | 0.4002 | 0.391 | 0.4002 | 0.391 | -2.49% | 1603 | 190,867,000 | 74,801,151 |
| 2018-07-10 | 0.3988 | 0.401 | 0.4017 | 0.3976 | +0.25% | 1318 | 49,391,000 | 19,752,839 |
| 2018-07-09 | 0.3899 | 0.4 | 0.4009 | 0.3899 | +0.18% | 1901 | 115,783,000 | 45,775,412 |
| 2018-07-06 | 0.3957 | 0.3993 | 0.4028 | 0.3957 | +0.58% | 1816 | 97,828,000 | 39,098,458 |
| 2018-07-05 | 0.395 | 0.397 | 0.3985 | 0.3927 | +0.30% | 1225 | 67,785,000 | 26,857,666 |
| 2018-07-04 | 0.3948 | 0.3958 | 0.3985 | 0.3946 | +0.66% | 500 | 24,955,000 | 9,903,871 |
| 2018-07-03 | 0.3936 | 0.3932 | 0.3969 | 0.3925 | -0.23% | 533 | 28,628,000 | 11,306,377 |
| 2018-07-02 | 0.3922 | 0.3941 | 0.3979 | 0.3912 | +0.64% | 976 | 39,586,000 | 15,645,503 |
| 2018-06-29 | 0.3917 | 0.3916 | 0.402 | 0.3916 | -1.43% | 2326 | 122,612,000 | 48,803,105 |
| 2018-06-28 | 0.3915 | 0.3973 | 0.3975 | 0.3911 | +0.53% | 638 | 24,222,000 | 9,583,110 |
| 2018-06-27 | 0.3924 | 0.3952 | 0.396 | 0.3901 | +0.95% | 673 | 33,195,000 | 13,040,020 |
| 2018-06-26 | 0.3884 | 0.3915 | 0.3917 | 0.3884 | +0.41% | 891 | 29,438,000 | 11,507,039 |
| 2018-06-25 | 0.393 | 0.3899 | 0.393 | 0.386 | +0.08% | 1737 | 54,144,000 | 21,108,090 |
| 2018-06-22 | 0.3949 | 0.3896 | 0.3965 | 0.3886 | -1.22% | 4950 | 64,786,000 | 25,384,401 |
| 2018-06-21 | 0.3949 | 0.3944 | 0.3966 | 0.3901 | +0.43% | 1105 | 38,910,000 | 15,300,308 |
| 2018-06-20 | 0.3999 | 0.3927 | 0.3999 | 0.3875 | -1.08% | 2013 | 90,960,000 | 35,807,268 |
| 2018-06-19 | 0.401 | 0.397 | 0.4029 | 0.3961 | -1.56% | 1983 | 52,179,000 | 20,770,671 |
| 2018-06-18 | 0.4058 | 0.4033 | 0.4085 | 0.402 | -0.91% | 1095 | 32,080,000 | 12,992,473 |
| 2018-06-15 | 0.4128 | 0.407 | 0.413 | 0.4041 | -1.21% | 6672 | 50,030,000 | 20,372,282 |
| 2018-06-14 | 0.4074 | 0.412 | 0.412 | 0.4074 | +0.44% | 1479 | 49,932,000 | 20,503,063 |
| 2018-06-13 | 0.4061 | 0.4102 | 0.4129 | 0.4044 | +0.59% | 1371 | 43,266,000 | 17,725,993 |
| 2018-06-11 | 0.4051 | 0.4078 | 0.4078 | 0.4025 | +0.32% | 772 | 16,840,000 | 6,813,727 |
| 2018-06-09 | 0.4037 | 0.4065 | 0.4077 | 0.4036 | +0.12% | 315 | 15,791,000 | 6,407,116 |
| 2018-06-08 | 0.4106 | 0.406 | 0.4106 | 0.4017 | -1.05% | 1877 | 66,333,000 | 26,882,608 |
| 2018-06-07 | 0.4135 | 0.4103 | 0.4144 | 0.4103 | -0.65% | 1077 | 42,010,000 | 17,312,542 |
| 2018-06-06 | 0.4062 | 0.413 | 0.4138 | 0.4062 | +1.60% | 1563 | 65,323,000 | 26,883,901 |
| 2018-06-05 | 0.4086 | 0.4065 | 0.4124 | 0.4052 | -0.39% | 1753 | 119,660,000 | 48,705,108 |
| 2018-06-04 | 0.4092 | 0.4081 | 0.413 | 0.408 | -0.24% | 1499 | 53,809,000 | 22,088,251 |
| 2018-06-01 | 0.4119 | 0.4091 | 0.416 | 0.4091 | -0.97% | 1881 | 117,887,000 | 48,424,794 |
| 2018-05-31 | 0.4203 | 0.4131 | 0.4225 | 0.4131 | -1.67% | 1547 | 58,185,000 | 24,203,968 |
| 2018-05-30 | 0.4206 | 0.4201 | 0.4243 | 0.42 | -0.26% | 842 | 22,894,000 | 9,648,853 |
| 2018-05-29 | 0.4296 | 0.4212 | 0.4328 | 0.4203 | -1.70% | 1661 | 38,472,000 | 16,417,947 |
| 2018-05-28 | 0.4214 | 0.4285 | 0.4314 | 0.4164 | +2.22% | 4753 | 45,389,000 | 19,309,511 |
| 2018-05-25 | 0.4248 | 0.4192 | 0.4248 | 0.4191 | -0.43% | 879 | 25,998,000 | 10,952,089 |
| 2018-05-24 | 0.4264 | 0.421 | 0.4264 | 0.4192 | -0.40% | 1714 | 45,982,000 | 19,368,886 |
| 2018-05-23 | 0.429 | 0.4227 | 0.43 | 0.422 | -1.93% | 1853 | 55,772,000 | 23,712,443 |
| 2018-05-22 | 0.4296 | 0.431 | 0.4318 | 0.4272 | +0.91% | 689 | 17,300,000 | 7,420,438 |
| 2018-05-21 | 0.432 | 0.4271 | 0.4348 | 0.4271 | -1.66% | 1385 | 37,732,000 | 16,251,526 |
| 2018-05-18 | 0.4316 | 0.4343 | 0.4374 | 0.429 | -0.18% | 1517 | 46,798,000 | 20,254,272 |
| 2018-05-17 | 0.435 | 0.4351 | 0.4425 | 0.434 | -0.18% | 1373 | 42,414,000 | 18,616,283 |
| 2018-05-16 | 0.4361 | 0.4359 | 0.4385 | 0.433 | -0.64% | 1180 | 36,713,000 | 15,979,713 |
| 2018-05-15 | 0.4396 | 0.4387 | 0.4435 | 0.4364 | -0.88% | 1225 | 44,052,000 | 19,374,039 |
| 2018-05-14 | 0.44 | 0.4426 | 0.4454 | 0.439 | +0.23% | 981 | 32,218,000 | 14,227,831 |
| 2018-05-11 | 0.4421 | 0.4416 | 0.4495 | 0.4394 | -0.50% | 1332 | 69,240,000 | 30,806,729 |
| 2018-05-10 | 0.445 | 0.4438 | 0.4485 | 0.4411 | -0.65% | 985 | 31,226,000 | 13,889,412 |
| 2018-05-08 | 0.448 | 0.4467 | 0.448 | 0.4433 | -0.16% | 500 | 13,732,000 | 6,111,747 |
| 2018-05-07 | 0.443 | 0.4474 | 0.4488 | 0.4405 | +0.88% | 1196 | 37,740,000 | 16,833,833 |
| 2018-05-04 | 0.4446 | 0.4435 | 0.4463 | 0.4413 | +0.34% | 1950 | 25,584,000 | 11,335,801 |
| 2018-05-03 | 0.4425 | 0.442 | 0.4482 | 0.441 | -1.12% | 1177 | 42,004,000 | 18,679,003 |
| 2018-05-02 | 0.4533 | 0.447 | 0.4544 | 0.4456 | -1.52% | 1098 | 31,180,000 | 13,961,338 |
| 2018-04-30 | 0.458 | 0.4539 | 0.4591 | 0.4512 | -0.55% | 1441 | 29,877,000 | 13,601,153 |
| 2018-04-28 | 0.4501 | 0.4564 | 0.4576 | 0.4485 | +0.53% | 775 | 31,413,000 | 14,226,362 |
| 2018-04-27 | 0.4416 | 0.454 | 0.4554 | 0.4416 | +2.81% | 1672 | 52,514,000 | 23,647,380 |
| 2018-04-26 | 0.4475 | 0.4416 | 0.4522 | 0.4402 | -1.30% | 1826 | 78,550,000 | 34,919,960 |
| 2018-04-25 | 0.4472 | 0.4474 | 0.4533 | 0.4447 | -0.58% | 1490 | 58,789,000 | 26,382,582 |
| 2018-04-24 | 0.448 | 0.45 | 0.4538 | 0.448 | +0.65% | 1093 | 34,202,000 | 15,434,016 |
| 2018-04-23 | 0.4401 | 0.4471 | 0.45 | 0.4399 | +1.20% | 1410 | 49,391,000 | 22,060,533 |
| 2018-04-20 | 0.4387 | 0.4418 | 0.4446 | 0.4383 | +0.84% | 956 | 27,346,000 | 12,074,964 |
| 2018-04-19 | 0.442 | 0.4381 | 0.4525 | 0.438 | -0.39% | 3232 | 71,167,000 | 31,680,222 |
| 2018-04-18 | 0.437 | 0.4398 | 0.447 | 0.4341 | +1.06% | 1799 | 73,674,000 | 32,644,279 |
| 2018-04-17 | 0.4306 | 0.4352 | 0.4361 | 0.427 | +2.84% | 1936 | 34,387,000 | 14,856,530 |
| 2018-04-16 | 0.423 | 0.4232 | 0.4321 | 0.4159 | -1.65% | 2569 | 39,220,000 | 16,744,148 |
| 2018-04-13 | 0.4344 | 0.4303 | 0.4401 | 0.4269 | -0.92% | 2465 | 57,862,000 | 25,082,031 |
| 2018-04-12 | 0.4274 | 0.4343 | 0.4343 | 0.418 | +3.48% | 1720 | 65,195,000 | 27,934,395 |
| 2018-04-11 | 0.4233 | 0.4197 | 0.4298 | 0.4126 | -0.85% | 3642 | 126,118,000 | 53,126,202 |
| 2018-04-10 | 0.419 | 0.4233 | 0.4347 | 0.4005 | +1.51% | 4321 | 183,821,000 | 76,773,580 |
| 2018-04-09 | 0.4678 | 0.417 | 0.4678 | 0.3492 | -11.09% | 9313 | 462,725,000 | 194,407,517 |
| 2018-04-06 | 0.4657 | 0.469 | 0.4729 | 0.465 | +0.32% | 1685 | 73,166,000 | 34,341,139 |
| 2018-04-05 | 0.4645 | 0.4675 | 0.4687 | 0.4618 | +1.04% | 2258 | 111,579,000 | 51,935,726 |
| 2018-04-04 | 0.4709 | 0.4627 | 0.4759 | 0.4567 | -1.64% | 4017 | 205,350,000 | 94,831,586 |
| 2018-04-03 | 0.472 | 0.4704 | 0.4788 | 0.4637 | -0.44% | 5474 | 232,763,000 | 109,581,866 |
| 2018-04-02 | 0.4574 | 0.4725 | 0.4747 | 0.4524 | +3.30% | 3364 | 201,141,000 | 92,912,862 |
| 2018-03-30 | 0.461 | 0.4574 | 0.464 | 0.4574 | -0.78% | 1035 | 28,711,000 | 13,238,676 |
| 2018-03-29 | 0.4527 | 0.461 | 0.461 | 0.4502 | +1.99% | 1446 | 50,972,000 | 23,197,823 |
| 2018-03-28 | 0.4576 | 0.452 | 0.4597 | 0.4464 | -1.63% | 1881 | 114,546,000 | 51,772,448 |
| 2018-03-27 | 0.4601 | 0.4595 | 0.4623 | 0.458 | +0.07% | 1078 | 37,016,000 | 17,016,358 |
| 2018-03-26 | 0.4612 | 0.4592 | 0.4681 | 0.4592 | -0.97% | 1419 | 73,531,000 | 33,955,998 |
| 2018-03-23 | 0.46 | 0.4637 | 0.4649 | 0.4578 | +0.09% | 1391 | 41,649,000 | 19,229,600 |
| 2018-03-22 | 0.467 | 0.4633 | 0.4702 | 0.4601 | -0.88% | 1492 | 77,692,000 | 36,092,011 |
| 2018-03-21 | 0.4565 | 0.4674 | 0.4688 | 0.4565 | +2.01% | 1674 | 62,397,000 | 29,061,689 |
| 2018-03-20 | 0.4616 | 0.4582 | 0.4629 | 0.4545 | -0.30% | 2354 | 67,999,000 | 31,170,471 |
| 2018-03-19 | 0.4619 | 0.4596 | 0.4688 | 0.4584 | -0.07% | 2375 | 64,854,000 | 29,886,920 |
| 2018-03-16 | 0.4651 | 0.4599 | 0.4706 | 0.4558 | -1.03% | 5792 | 295,689,000 | 136,499,730 |
| 2018-03-15 | 0.4697 | 0.4647 | 0.4737 | 0.462 | -1.06% | 3984 | 178,957,000 | 83,617,534 |
| 2018-03-14 | 0.4734 | 0.4697 | 0.4796 | 0.4683 | -1.12% | 2532 | 107,504,000 | 50,976,093 |
| 2018-03-13 | 0.4789 | 0.475 | 0.48 | 0.473 | -0.19% | 1659 | 54,391,000 | 25,855,436 |
| 2018-03-12 | 0.482 | 0.4759 | 0.4847 | 0.4741 | -1.10% | 2742 | 61,905,000 | 29,606,747 |
| 2018-03-09 | 0.4739 | 0.4812 | 0.4814 | 0.4698 | +1.95% | 4051 | 32,418,000 | 15,459,957 |
| 2018-03-07 | 0.4734 | 0.472 | 0.4746 | 0.4692 | -0.30% | 1688 | 36,589,000 | 17,252,693 |
| 2018-03-06 | 0.4814 | 0.4734 | 0.4872 | 0.4734 | -1.17% | 2640 | 95,851,000 | 45,940,954 |
| 2018-03-05 | 0.475 | 0.479 | 0.485 | 0.4722 | +0.84% | 1463 | 59,393,000 | 28,471,323 |
| 2018-03-02 | 0.4812 | 0.475 | 0.4833 | 0.4721 | -1.25% | 1320 | 30,754,000 | 14,641,180 |
| 2018-03-01 | 0.4783 | 0.481 | 0.482 | 0.4754 | +0.04% | 4527 | 65,471,000 | 31,426,399 |
| 2018-02-28 | 0.4852 | 0.4808 | 0.486 | 0.4754 | -0.56% | 1822 | 58,968,000 | 28,378,221 |
| 2018-02-27 | 0.4882 | 0.4835 | 0.4899 | 0.4801 | -0.31% | 3208 | 160,260,000 | 77,640,060 |
| 2018-02-26 | 0.4847 | 0.485 | 0.498 | 0.482 | +1.17% | 2848 | 148,026,000 | 72,054,648 |
| 2018-02-22 | 0.48 | 0.4794 | 0.4805 | 0.473 | +0.71% | 1528 | 76,465,000 | 36,646,164 |
| 2018-02-21 | 0.4809 | 0.476 | 0.4847 | 0.472 | -0.85% | 2293 | 95,763,000 | 45,518,685 |
| 2018-02-20 | 0.4848 | 0.4801 | 0.4872 | 0.478 | -0.37% | 3106 | 33,172,000 | 15,965,066 |
| 2018-02-19 | 0.476 | 0.4819 | 0.4858 | 0.4734 | +1.90% | 6711 | 52,018,000 | 25,047,701 |
| 2018-02-16 | 0.481 | 0.4729 | 0.4823 | 0.4693 | -1.25% | 4056 | 94,324,000 | 44,785,808 |
| 2018-02-15 | 0.4938 | 0.4789 | 0.4949 | 0.4753 | -1.26% | 2530 | 108,408,000 | 52,464,561 |
| 2018-02-14 | 0.482 | 0.485 | 0.4933 | 0.4801 | +0.81% | 5337 | 193,480,000 | 94,228,459 |
| 2018-02-13 | 0.4756 | 0.4811 | 0.4836 | 0.4756 | +1.37% | 3913 | 133,152,000 | 63,759,772 |
| 2018-02-12 | 0.4749 | 0.4746 | 0.4815 | 0.47 | +0.19% | 3361 | 149,279,000 | 71,003,875 |
| 2018-02-09 | 0.4639 | 0.4737 | 0.475 | 0.455 | +0.66% | 4740 | 223,961,000 | 103,888,704 |
| 2018-02-08 | 0.4736 | 0.4706 | 0.4797 | 0.4654 | -0.76% | 18897 | 150,514,000 | 71,176,912 |
| 2018-02-07 | 0.4725 | 0.4742 | 0.4799 | 0.4695 | +0.79% | 3438 | 183,199,000 | 87,080,795 |
| 2018-02-06 | 0.4681 | 0.4705 | 0.48 | 0.46 | -3.37% | 3902 | 207,291,000 | 97,552,901 |
| 2018-02-05 | 0.4899 | 0.4869 | 0.4899 | 0.4807 | -0.49% | 12111 | 170,885,000 | 82,978,807 |
| 2018-02-02 | 0.5 | 0.4893 | 0.5028 | 0.4861 | -2.88% | 5086 | 207,516,000 | 102,656,002 |
| 2018-02-01 | 0.52 | 0.5038 | 0.5329 | 0.501 | -2.50% | 6145 | 287,540,000 | 148,247,476 |
| 2018-01-31 | 0.5209 | 0.5167 | 0.528 | 0.5106 | -0.81% | 3781 | 101,208,000 | 52,612,676 |
| 2018-01-30 | 0.5027 | 0.5209 | 0.5235 | 0.5 | +2.58% | 3061 | 104,472,000 | 54,127,362 |
| 2018-01-29 | 0.5056 | 0.5078 | 0.5123 | 0.4966 | +0.53% | 6450 | 159,948,000 | 80,596,906 |
| 2018-01-26 | 0.5061 | 0.5051 | 0.515 | 0.5005 | -0.26% | 2476 | 92,215,000 | 46,693,799 |
| 2018-01-25 | 0.512 | 0.5064 | 0.5204 | 0.5064 | -1.67% | 2395 | 85,625,000 | 43,911,606 |
| 2018-01-24 | 0.5132 | 0.515 | 0.5193 | 0.5109 | +0.61% | 1330 | 32,149,000 | 16,586,859 |
| 2018-01-23 | 0.5293 | 0.5119 | 0.5335 | 0.5104 | -2.87% | 4368 | 369,088,000 | 191,761,262 |
| 2018-01-22 | 0.5025 | 0.527 | 0.527 | 0.501 | +5.19% | 4168 | 182,093,000 | 94,312,977 |
| 2018-01-19 | 0.4968 | 0.501 | 0.5041 | 0.4883 | +1.23% | 2545 | 91,457,000 | 45,656,744 |
| 2018-01-18 | 0.4901 | 0.4949 | 0.4997 | 0.4901 | +0.98% | 1545 | 65,166,000 | 32,229,296 |
| 2018-01-17 | 0.492 | 0.4901 | 0.492 | 0.482 | -0.39% | 1896 | 58,696,000 | 28,571,590 |
| 2018-01-16 | 0.5013 | 0.492 | 0.507 | 0.488 | -1.40% | 3033 | 98,921,000 | 48,914,298 |
| 2018-01-15 | 0.4997 | 0.499 | 0.5074 | 0.4937 | +1.11% | 3593 | 276,673,000 | 137,373,727 |
| 2018-01-12 | 0.4947 | 0.4935 | 0.4996 | 0.4912 | +0.10% | 2485 | 42,898,000 | 21,233,615 |
| 2018-01-11 | 0.4971 | 0.493 | 0.5 | 0.4855 | -0.72% | 2280 | 75,709,000 | 37,205,724 |
| 2018-01-10 | 0.489 | 0.4966 | 0.5037 | 0.489 | +2.08% | 3048 | 269,663,000 | 133,932,543 |
| 2018-01-09 | 0.48 | 0.4865 | 0.4889 | 0.475 | +2.55% | 3196 | 110,702,000 | 53,298,004 |
| 2018-01-05 | 0.4671 | 0.4744 | 0.4744 | 0.466 | +1.37% | 1707 | 54,455,000 | 25,661,280 |
| 2018-01-04 | 0.459 | 0.468 | 0.4704 | 0.459 | +1.74% | 2330 | 64,275,000 | 29,981,023 |
| 2018-01-03 | 0.45 | 0.46 | 0.4686 | 0.4487 | 0.00% | 2713 | 73,189,000 | 33,606,473 |