ТНС энерго Ростов-на-Дону
RTSBP
1.556 ₽ +7.76% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-26 | 0.218 | 0.22 | 0.22 | 0.218 | -0.45% | 5 | 120,000 | 26,320 |
| 2019-12-25 | 0.216 | 0.221 | 0.222 | 0.216 | -0.90% | 6 | 70,000 | 15,270 |
| 2019-12-24 | 0.222 | 0.223 | 0.223 | 0.222 | +1.83% | 3 | 30,000 | 6,680 |
| 2019-12-23 | 0.219 | 0.219 | 0.219 | 0.219 | +0.92% | 1 | 30,000 | 6,570 |
| 2019-12-20 | 0.218 | 0.217 | 0.218 | 0.217 | 0.00% | 5 | 100,000 | 21,710 |
| 2019-12-19 | 0.217 | 0.217 | 0.217 | 0.217 | -1.36% | 1 | 30,000 | 6,510 |
| 2019-12-18 | 0.219 | 0.22 | 0.22 | 0.219 | +0.92% | 5 | 280,000 | 61,450 |
| 2019-12-17 | 0.218 | 0.218 | 0.218 | 0.212 | -0.91% | 12 | 260,000 | 55,630 |
| 2019-12-13 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1 | 10,000 | 2,200 |
| 2019-12-10 | 0.222 | 0.22 | 0.222 | 0.219 | 0.00% | 5 | 70,000 | 15,370 |
| 2019-12-09 | 0.219 | 0.22 | 0.225 | 0.219 | +1.85% | 6 | 160,000 | 35,320 |
| 2019-12-06 | 0.216 | 0.216 | 0.216 | 0.216 | -0.46% | 1 | 10,000 | 2,160 |
| 2019-12-04 | 0.217 | 0.217 | 0.222 | 0.217 | -0.46% | 3 | 30,000 | 6,560 |
| 2019-12-03 | 0.22 | 0.218 | 0.22 | 0.218 | -0.91% | 4 | 110,000 | 24,000 |
| 2019-11-27 | 0.216 | 0.22 | 0.221 | 0.216 | 0.00% | 7 | 960,000 | 211,180 |
| 2019-11-26 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 1 | 20,000 | 4,400 |
| 2019-11-20 | 0.213 | 0.219 | 0.22 | 0.213 | -0.45% | 14 | 410,000 | 89,190 |
| 2019-11-19 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 1 | 10,000 | 2,200 |
| 2019-11-15 | 0.217 | 0.219 | 0.219 | 0.217 | +2.82% | 8 | 260,000 | 56,910 |
| 2019-11-13 | 0.215 | 0.213 | 0.215 | 0.213 | -0.93% | 5 | 70,000 | 14,950 |
| 2019-11-12 | 0.215 | 0.215 | 0.215 | 0.215 | 0.00% | 1 | 10,000 | 2,150 |
| 2019-11-07 | 0.215 | 0.215 | 0.215 | 0.215 | -2.27% | 5 | 50,000 | 10,750 |
| 2019-11-05 | 0.22 | 0.22 | 0.22 | 0.22 | +0.46% | 1 | 10,000 | 2,200 |
| 2019-11-01 | 0.22 | 0.219 | 0.22 | 0.219 | -0.45% | 2 | 20,000 | 4,390 |
| 2019-10-30 | 0.219 | 0.22 | 0.226 | 0.214 | +2.33% | 34 | 440,000 | 97,140 |
| 2019-10-29 | 0.21 | 0.215 | 0.22 | 0.21 | +3.86% | 38 | 1,150,000 | 251,420 |
| 2019-10-28 | 0.209 | 0.207 | 0.209 | 0.205 | -1.43% | 10 | 130,000 | 26,940 |
| 2019-10-25 | 0.211 | 0.21 | 0.211 | 0.21 | -0.94% | 3 | 30,000 | 6,320 |
| 2019-10-24 | 0.213 | 0.212 | 0.213 | 0.209 | -0.93% | 17 | 620,000 | 130,520 |
| 2019-10-23 | 0.215 | 0.214 | 0.215 | 0.214 | -0.47% | 8 | 190,000 | 40,780 |
| 2019-10-22 | 0.216 | 0.215 | 0.216 | 0.215 | +0.47% | 2 | 20,000 | 4,310 |
| 2019-10-21 | 0.22 | 0.214 | 0.22 | 0.214 | -2.73% | 5 | 70,000 | 15,070 |
| 2019-10-18 | 0.218 | 0.22 | 0.22 | 0.214 | -2.22% | 8 | 130,000 | 28,030 |
| 2019-10-16 | 0.215 | 0.225 | 0.225 | 0.215 | +1.35% | 6 | 100,000 | 21,950 |
| 2019-10-15 | 0.213 | 0.222 | 0.222 | 0.213 | +4.23% | 7 | 140,000 | 30,500 |
| 2019-10-14 | 0.211 | 0.213 | 0.213 | 0.211 | +0.95% | 4 | 150,000 | 31,790 |
| 2019-10-11 | 0.211 | 0.211 | 0.211 | 0.211 | 0.00% | 2 | 110,000 | 23,210 |
| 2019-10-10 | 0.211 | 0.211 | 0.211 | 0.211 | -0.47% | 3 | 160,000 | 33,760 |
| 2019-10-09 | 0.212 | 0.212 | 0.212 | 0.212 | -1.40% | 1 | 30,000 | 6,360 |
| 2019-10-08 | 0.211 | 0.215 | 0.215 | 0.207 | +1.42% | 7 | 70,000 | 14,770 |
| 2019-10-07 | 0.214 | 0.212 | 0.214 | 0.212 | -0.93% | 13 | 240,000 | 51,160 |
| 2019-10-04 | 0.215 | 0.214 | 0.215 | 0.214 | -1.38% | 2 | 20,000 | 4,290 |
| 2019-10-03 | 0.218 | 0.217 | 0.221 | 0.213 | +1.40% | 19 | 770,000 | 167,320 |
| 2019-10-02 | 0.224 | 0.214 | 0.231 | 0.213 | -2.73% | 67 | 1,210,000 | 265,510 |
| 2019-10-01 | 0.214 | 0.22 | 0.229 | 0.21 | +3.77% | 56 | 1,550,000 | 341,350 |
| 2019-09-30 | 0.216 | 0.212 | 0.218 | 0.21 | 0.00% | 25 | 450,000 | 96,790 |
| 2019-09-27 | 0.216 | 0.212 | 0.216 | 0.212 | -0.93% | 2 | 20,000 | 4,280 |
| 2019-09-26 | 0.214 | 0.214 | 0.214 | 0.214 | +0.94% | 2 | 20,000 | 4,280 |
| 2019-09-25 | 0.219 | 0.212 | 0.219 | 0.207 | -1.85% | 45 | 680,000 | 143,490 |
| 2019-09-24 | 0.212 | 0.216 | 0.225 | 0.21 | 0.00% | 75 | 1,520,000 | 329,200 |
| 2019-09-23 | 0.226 | 0.216 | 0.229 | 0.21 | -4.42% | 61 | 1,580,000 | 343,440 |
| 2019-09-20 | 0.218 | 0.226 | 0.266 | 0.218 | +3.67% | 441 | 9,760,000 | 2,356,910 |
| 2019-09-19 | 0.217 | 0.218 | 0.235 | 0.214 | -0.46% | 65 | 1,530,000 | 343,270 |
| 2019-09-18 | 0.219 | 0.219 | 0.219 | 0.219 | +2.82% | 1 | 10,000 | 2,190 |
| 2019-09-17 | 0.219 | 0.213 | 0.22 | 0.213 | +0.47% | 7 | 180,000 | 39,020 |
| 2019-09-16 | 0.215 | 0.212 | 0.219 | 0.212 | -0.47% | 18 | 480,000 | 104,590 |
| 2019-09-12 | 0.214 | 0.213 | 0.214 | 0.212 | +1.91% | 3 | 50,000 | 10,650 |
| 2019-09-11 | 0.209 | 0.209 | 0.209 | 0.209 | -0.95% | 2 | 80,000 | 16,720 |
| 2019-09-10 | 0.212 | 0.211 | 0.212 | 0.211 | -1.40% | 2 | 30,000 | 6,350 |
| 2019-09-06 | 0.214 | 0.214 | 0.214 | 0.214 | +2.39% | 1 | 10,000 | 2,140 |
| 2019-09-02 | 0.211 | 0.209 | 0.211 | 0.209 | -2.34% | 12 | 200,000 | 42,010 |
| 2019-08-30 | 0.205 | 0.214 | 0.214 | 0.205 | -0.47% | 6 | 180,000 | 38,390 |
| 2019-08-29 | 0.215 | 0.215 | 0.215 | 0.215 | +3.37% | 4 | 40,000 | 8,600 |
| 2019-08-27 | 0.21 | 0.208 | 0.21 | 0.205 | -2.35% | 4 | 80,000 | 16,730 |
| 2019-08-26 | 0.21 | 0.213 | 0.213 | 0.21 | +1.43% | 4 | 50,000 | 10,560 |
| 2019-08-22 | 0.21 | 0.21 | 0.21 | 0.21 | +0.96% | 2 | 20,000 | 4,200 |
| 2019-08-20 | 0.206 | 0.208 | 0.208 | 0.2 | -3.26% | 18 | 400,000 | 80,750 |
| 2019-08-19 | 0.215 | 0.215 | 0.215 | 0.215 | 0.00% | 1 | 10,000 | 2,150 |
| 2019-08-14 | 0.215 | 0.215 | 0.215 | 0.215 | +0.47% | 1 | 10,000 | 2,150 |
| 2019-08-13 | 0.206 | 0.214 | 0.214 | 0.205 | +1.42% | 6 | 60,000 | 12,580 |
| 2019-08-09 | 0.211 | 0.211 | 0.211 | 0.211 | +2.43% | 1 | 10,000 | 2,110 |
| 2019-08-08 | 0.21 | 0.206 | 0.21 | 0.206 | -3.74% | 7 | 150,000 | 31,210 |
| 2019-08-06 | 0.214 | 0.214 | 0.214 | 0.214 | +0.47% | 2 | 20,000 | 4,280 |
| 2019-08-05 | 0.213 | 0.213 | 0.213 | 0.213 | +1.43% | 1 | 10,000 | 2,130 |
| 2019-08-02 | 0.215 | 0.21 | 0.215 | 0.21 | -4.11% | 13 | 240,000 | 51,090 |
| 2019-07-31 | 0.216 | 0.219 | 0.219 | 0.211 | -0.90% | 10 | 120,000 | 25,590 |
| 2019-07-30 | 0.221 | 0.221 | 0.221 | 0.221 | 0.00% | 1 | 10,000 | 2,210 |
| 2019-07-29 | 0.221 | 0.221 | 0.221 | 0.221 | +0.91% | 1 | 10,000 | 2,210 |
| 2019-07-25 | 0.219 | 0.219 | 0.219 | 0.219 | -0.90% | 1 | 10,000 | 2,190 |
| 2019-07-24 | 0.221 | 0.221 | 0.221 | 0.221 | -0.45% | 2 | 20,000 | 4,420 |
| 2019-07-22 | 0.222 | 0.222 | 0.222 | 0.222 | 0.00% | 6 | 100,000 | 22,200 |
| 2019-07-19 | 0.221 | 0.222 | 0.222 | 0.221 | +0.91% | 2 | 40,000 | 8,870 |
| 2019-07-18 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 1 | 10,000 | 2,200 |
| 2019-07-16 | 0.221 | 0.221 | 0.221 | 0.221 | -0.45% | 1 | 10,000 | 2,210 |
| 2019-07-15 | 0.221 | 0.222 | 0.222 | 0.22 | +1.37% | 3 | 30,000 | 6,630 |
| 2019-07-12 | 0.212 | 0.219 | 0.219 | 0.212 | +0.46% | 4 | 40,000 | 8,640 |
| 2019-07-10 | 0.218 | 0.218 | 0.221 | 0.218 | -0.46% | 5 | 360,000 | 78,670 |
| 2019-07-09 | 0.219 | 0.219 | 0.219 | 0.219 | +0.46% | 1 | 10,000 | 2,190 |
| 2019-07-05 | 0.222 | 0.218 | 0.222 | 0.218 | +1.40% | 6 | 240,000 | 52,470 |
| 2019-07-04 | 0.218 | 0.215 | 0.222 | 0.215 | +0.47% | 6 | 120,000 | 26,460 |
| 2019-07-03 | 0.21 | 0.214 | 0.215 | 0.209 | -3.60% | 5 | 130,000 | 27,500 |
| 2019-07-02 | 0.218 | 0.222 | 0.222 | 0.218 | +3.26% | 7 | 150,000 | 33,160 |
| 2019-07-01 | 0.218 | 0.215 | 0.218 | 0.215 | -1.38% | 2 | 20,000 | 4,330 |
| 2019-06-27 | 0.218 | 0.218 | 0.218 | 0.218 | +3.81% | 1 | 10,000 | 2,180 |
| 2019-06-26 | 0.216 | 0.21 | 0.216 | 0.21 | +2.44% | 2 | 20,000 | 4,260 |
| 2019-06-25 | 0.205 | 0.205 | 0.205 | 0.205 | -3.30% | 3 | 30,000 | 6,150 |
| 2019-06-24 | 0.211 | 0.212 | 0.212 | 0.2 | -3.20% | 10 | 170,000 | 34,790 |
| 2019-06-20 | 0.219 | 0.219 | 0.219 | 0.219 | +3.30% | 1 | 10,000 | 2,190 |
| 2019-06-18 | 0.213 | 0.212 | 0.213 | 0.212 | -2.75% | 3 | 70,000 | 14,880 |
| 2019-06-17 | 0.214 | 0.218 | 0.218 | 0.213 | 0.00% | 8 | 680,000 | 147,450 |
| 2019-06-14 | 0.219 | 0.218 | 0.219 | 0.215 | 0.00% | 9 | 100,000 | 21,760 |
| 2019-06-13 | 0.219 | 0.218 | 0.22 | 0.218 | -0.46% | 11 | 230,000 | 50,410 |
| 2019-06-11 | 0.219 | 0.219 | 0.219 | 0.219 | -0.45% | 1 | 10,000 | 2,190 |
| 2019-06-10 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 3 | 30,000 | 6,600 |
| 2019-06-07 | 0.22 | 0.215 | 0.22 | 0.213 | -3.15% | 15 | 220,000 | 47,720 |
| 2019-06-06 | 0.222 | 0.222 | 0.222 | 0.222 | +0.91% | 4 | 90,000 | 19,980 |
| 2019-06-05 | 0.223 | 0.22 | 0.223 | 0.22 | -1.35% | 8 | 510,000 | 112,390 |
| 2019-06-04 | 0.222 | 0.223 | 0.223 | 0.221 | +0.90% | 10 | 400,000 | 88,860 |
| 2019-06-03 | 0.222 | 0.221 | 0.224 | 0.221 | +0.45% | 7 | 250,000 | 55,730 |
| 2019-05-31 | 0.224 | 0.22 | 0.224 | 0.216 | -3.51% | 31 | 620,000 | 136,820 |
| 2019-05-29 | 0.227 | 0.228 | 0.228 | 0.227 | -0.44% | 4 | 40,000 | 9,090 |
| 2019-05-28 | 0.229 | 0.229 | 0.229 | 0.229 | -0.43% | 2 | 30,000 | 6,870 |
| 2019-05-24 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2 | 20,000 | 4,600 |
| 2019-05-23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.44% | 1 | 10,000 | 2,300 |
| 2019-05-21 | 0.229 | 0.229 | 0.229 | 0.229 | 0.00% | 1 | 10,000 | 2,290 |
| 2019-05-20 | 0.226 | 0.229 | 0.229 | 0.225 | +1.33% | 5 | 90,000 | 20,360 |
| 2019-05-17 | 0.226 | 0.226 | 0.226 | 0.226 | +0.44% | 1 | 10,000 | 2,260 |
| 2019-05-15 | 0.226 | 0.225 | 0.226 | 0.221 | -1.32% | 19 | 270,000 | 60,450 |
| 2019-05-14 | 0.229 | 0.228 | 0.229 | 0.228 | -0.44% | 5 | 60,000 | 13,700 |
| 2019-05-13 | 0.229 | 0.229 | 0.233 | 0.229 | -0.43% | 8 | 180,000 | 41,300 |
| 2019-05-10 | 0.229 | 0.23 | 0.23 | 0.229 | -2.54% | 3 | 30,000 | 6,880 |
| 2019-05-08 | 0.236 | 0.236 | 0.236 | 0.236 | +2.61% | 1 | 10,000 | 2,360 |
| 2019-05-06 | 0.233 | 0.23 | 0.233 | 0.23 | 0.00% | 3 | 40,000 | 9,290 |
| 2019-05-03 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 2 | 20,000 | 4,600 |
| 2019-05-02 | 0.232 | 0.232 | 0.232 | 0.232 | +0.43% | 2 | 20,000 | 4,640 |
| 2019-04-30 | 0.237 | 0.231 | 0.237 | 0.228 | +0.43% | 7 | 70,000 | 16,140 |
| 2019-04-29 | 0.229 | 0.23 | 0.232 | 0.229 | -0.86% | 4 | 40,000 | 9,210 |
| 2019-04-26 | 0.237 | 0.232 | 0.237 | 0.226 | -1.69% | 30 | 760,000 | 175,600 |
| 2019-04-25 | 0.238 | 0.236 | 0.238 | 0.23 | +0.43% | 11 | 140,000 | 32,740 |
| 2019-04-24 | 0.24 | 0.235 | 0.24 | 0.234 | -0.84% | 5 | 140,000 | 33,290 |
| 2019-04-23 | 0.237 | 0.237 | 0.237 | 0.237 | 0.00% | 1 | 10,000 | 2,370 |
| 2019-04-22 | 0.24 | 0.237 | 0.24 | 0.234 | -1.25% | 9 | 110,000 | 26,080 |
| 2019-04-19 | 0.24 | 0.24 | 0.24 | 0.234 | +1.27% | 3 | 40,000 | 9,540 |
| 2019-04-18 | 0.238 | 0.237 | 0.243 | 0.237 | -0.84% | 5 | 100,000 | 23,790 |
| 2019-04-17 | 0.238 | 0.239 | 0.239 | 0.235 | +0.84% | 8 | 170,000 | 40,390 |
| 2019-04-16 | 0.237 | 0.237 | 0.237 | 0.237 | -2.47% | 1 | 10,000 | 2,370 |
| 2019-04-15 | 0.243 | 0.243 | 0.243 | 0.243 | +3.40% | 1 | 10,000 | 2,430 |
| 2019-04-12 | 0.235 | 0.235 | 0.236 | 0.235 | -1.67% | 3 | 30,000 | 7,060 |
| 2019-04-11 | 0.239 | 0.239 | 0.242 | 0.236 | -0.83% | 9 | 150,000 | 35,690 |
| 2019-04-10 | 0.248 | 0.241 | 0.27 | 0.237 | -0.41% | 97 | 3,040,000 | 771,630 |
| 2019-04-09 | 0.231 | 0.242 | 0.252 | 0.231 | +4.76% | 67 | 1,440,000 | 351,610 |
| 2019-04-08 | 0.229 | 0.231 | 0.231 | 0.229 | +1.32% | 6 | 180,000 | 41,490 |
| 2019-04-05 | 0.228 | 0.228 | 0.229 | 0.228 | +0.44% | 4 | 40,000 | 9,130 |
| 2019-04-04 | 0.232 | 0.227 | 0.232 | 0.227 | -3.40% | 15 | 410,000 | 93,990 |
| 2019-04-03 | 0.234 | 0.235 | 0.235 | 0.231 | -1.26% | 7 | 170,000 | 39,390 |
| 2019-04-02 | 0.238 | 0.238 | 0.243 | 0.238 | +0.85% | 11 | 170,000 | 40,640 |
| 2019-04-01 | 0.233 | 0.236 | 0.242 | 0.229 | -1.26% | 42 | 790,000 | 186,610 |
| 2019-03-29 | 0.246 | 0.239 | 0.246 | 0.235 | -2.45% | 26 | 660,000 | 157,940 |
| 2019-03-28 | 0.233 | 0.245 | 0.27 | 0.233 | +4.70% | 259 | 6,590,000 | 1,652,670 |
| 2019-03-27 | 0.23 | 0.234 | 0.235 | 0.225 | +2.18% | 67 | 2,720,000 | 627,740 |
| 2019-03-26 | 0.229 | 0.229 | 0.239 | 0.228 | -2.55% | 13 | 240,000 | 55,540 |
| 2019-03-25 | 0.233 | 0.235 | 0.24 | 0.225 | -1.67% | 32 | 660,000 | 153,140 |
| 2019-03-22 | 0.239 | 0.239 | 0.259 | 0.229 | +2.14% | 29 | 590,000 | 144,380 |
| 2019-03-20 | 0.234 | 0.234 | 0.234 | 0.234 | +3.08% | 1 | 10,000 | 2,340 |
| 2019-03-19 | 0.232 | 0.227 | 0.232 | 0.227 | -1.73% | 3 | 30,000 | 6,860 |
| 2019-03-18 | 0.231 | 0.231 | 0.231 | 0.231 | +0.43% | 5 | 90,000 | 20,790 |
| 2019-03-15 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 1 | 10,000 | 2,300 |
| 2019-03-14 | 0.225 | 0.233 | 0.234 | 0.225 | +0.43% | 6 | 80,000 | 18,410 |
| 2019-03-13 | 0.227 | 0.232 | 0.232 | 0.227 | +2.20% | 3 | 30,000 | 6,860 |
| 2019-03-12 | 0.226 | 0.227 | 0.227 | 0.226 | -0.44% | 9 | 120,000 | 27,160 |
| 2019-03-11 | 0.228 | 0.228 | 0.229 | 0.228 | -1.72% | 5 | 60,000 | 13,700 |
| 2019-03-07 | 0.227 | 0.232 | 0.232 | 0.227 | +0.87% | 2 | 20,000 | 4,590 |
| 2019-03-06 | 0.234 | 0.23 | 0.24 | 0.23 | -1.71% | 29 | 470,000 | 110,330 |
| 2019-03-05 | 0.229 | 0.234 | 0.285 | 0.223 | +3.08% | 183 | 4,480,000 | 1,107,910 |
| 2019-03-04 | 0.221 | 0.227 | 0.227 | 0.221 | 0.00% | 3 | 120,000 | 26,580 |
| 2019-03-01 | 0.221 | 0.227 | 0.227 | 0.221 | +0.89% | 6 | 60,000 | 13,380 |
| 2019-02-28 | 0.222 | 0.225 | 0.225 | 0.222 | 0.00% | 3 | 30,000 | 6,690 |
| 2019-02-27 | 0.225 | 0.225 | 0.225 | 0.225 | +1.35% | 3 | 80,000 | 18,000 |
| 2019-02-26 | 0.233 | 0.222 | 0.233 | 0.222 | -3.48% | 4 | 50,000 | 11,330 |
| 2019-02-21 | 0.225 | 0.23 | 0.23 | 0.225 | +2.22% | 5 | 210,000 | 47,300 |
| 2019-02-20 | 0.23 | 0.225 | 0.24 | 0.225 | -0.88% | 63 | 1,890,000 | 434,590 |
| 2019-02-18 | 0.23 | 0.227 | 0.23 | 0.227 | -2.58% | 3 | 30,000 | 6,840 |
| 2019-02-13 | 0.232 | 0.233 | 0.236 | 0.227 | -3.72% | 10 | 160,000 | 36,740 |
| 2019-02-08 | 0.242 | 0.242 | 0.242 | 0.242 | +1.68% | 1 | 10,000 | 2,420 |
| 2019-02-06 | 0.24 | 0.238 | 0.243 | 0.238 | -0.83% | 4 | 80,000 | 19,350 |
| 2019-02-05 | 0.236 | 0.24 | 0.24 | 0.23 | +1.27% | 16 | 250,000 | 58,420 |
| 2019-02-01 | 0.23 | 0.237 | 0.237 | 0.23 | +1.28% | 3 | 60,000 | 14,080 |
| 2019-01-30 | 0.234 | 0.234 | 0.234 | 0.234 | -1.68% | 1 | 10,000 | 2,340 |
| 2019-01-29 | 0.23 | 0.238 | 0.238 | 0.23 | +5.78% | 10 | 130,000 | 30,280 |
| 2019-01-28 | 0.233 | 0.225 | 0.233 | 0.224 | -5.06% | 7 | 550,000 | 127,740 |
| 2019-01-25 | 0.228 | 0.237 | 0.237 | 0.228 | +5.33% | 2 | 40,000 | 9,210 |
| 2019-01-24 | 0.23 | 0.225 | 0.242 | 0.225 | +1.81% | 29 | 870,000 | 206,240 |
| 2019-01-23 | 0.229 | 0.221 | 0.23 | 0.221 | -0.90% | 11 | 590,000 | 133,150 |
| 2019-01-22 | 0.228 | 0.223 | 0.228 | 0.223 | +0.45% | 5 | 380,000 | 84,980 |
| 2019-01-18 | 0.223 | 0.222 | 0.223 | 0.222 | -0.45% | 3 | 100,000 | 22,240 |
| 2019-01-17 | 0.223 | 0.223 | 0.223 | 0.223 | -2.19% | 3 | 30,000 | 6,690 |
| 2019-01-16 | 0.229 | 0.228 | 0.231 | 0.221 | +2.24% | 17 | 420,000 | 95,220 |
| 2019-01-15 | 0.224 | 0.223 | 0.225 | 0.22 | -4.29% | 32 | 790,000 | 175,530 |
| 2019-01-14 | 0.233 | 0.233 | 0.233 | 0.233 | -0.43% | 1 | 10,000 | 2,330 |
| 2019-01-11 | 0.236 | 0.234 | 0.236 | 0.234 | +0.43% | 3 | 30,000 | 7,040 |
| 2019-01-10 | 0.233 | 0.233 | 0.233 | 0.233 | +5.43% | 1 | 10,000 | 2,330 |
| 2019-01-09 | 0.221 | 0.221 | 0.221 | 0.221 | -5.15% | 2 | 20,000 | 4,420 |
| 2019-01-08 | 0.225 | 0.233 | 0.233 | 0.217 | +2.19% | 6 | 100,000 | 22,210 |
| 2019-01-03 | 0.228 | 0.228 | 0.228 | 0.228 | 0.00% | 1 | 10,000 | 2,280 |