Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-28 | 0.1295 | 0.1305 | 0.1305 | 0.1295 | -5.43% | 4 | 40,000 | 5,205 |
| 2015-12-25 | 0.148 | 0.138 | 0.148 | 0.112 | -1.43% | 20 | 1,190,000 | 152,090 |
| 2015-12-24 | 0.1565 | 0.14 | 0.1565 | 0.14 | +8.11% | 2 | 20,000 | 2,965 |
| 2015-12-23 | 0.1255 | 0.1295 | 0.1295 | 0.1255 | +2.78% | 3 | 940,000 | 121,230 |
| 2015-12-21 | 0.125 | 0.126 | 0.13 | 0.125 | +1.20% | 13 | 130,000 | 16,560 |
| 2015-12-18 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | +1.22% | 1 | 10,000 | 1,245 |
| 2015-12-17 | 0.123 | 0.123 | 0.123 | 0.123 | +0.82% | 1 | 10,000 | 1,230 |
| 2015-12-16 | 0.122 | 0.122 | 0.122 | 0.122 | +1.24% | 1 | 10,000 | 1,220 |
| 2015-12-15 | 0.1245 | 0.1205 | 0.1445 | 0.113 | +0.42% | 31 | 400,000 | 47,225 |
| 2015-12-14 | 0.127 | 0.12 | 0.127 | 0.11 | -6.25% | 12 | 290,000 | 33,320 |
| 2015-12-11 | 0.1285 | 0.128 | 0.1285 | 0.115 | -2.66% | 23 | 260,000 | 31,900 |
| 2015-12-10 | 0.13 | 0.1315 | 0.1325 | 0.129 | +1.15% | 5 | 250,000 | 32,625 |
| 2015-12-09 | 0.1335 | 0.13 | 0.1335 | 0.13 | +1.56% | 8 | 200,000 | 26,315 |
| 2015-12-08 | 0.1325 | 0.128 | 0.1325 | 0.128 | -4.48% | 8 | 140,000 | 18,160 |
| 2015-12-07 | 0.1385 | 0.134 | 0.1385 | 0.134 | -4.29% | 5 | 50,000 | 6,810 |
| 2015-12-04 | 0.1415 | 0.14 | 0.1415 | 0.14 | -1.06% | 3 | 30,000 | 4,215 |
| 2015-12-03 | 0.143 | 0.1415 | 0.143 | 0.1415 | -1.05% | 2 | 20,000 | 2,845 |
| 2015-12-02 | 0.146 | 0.143 | 0.146 | 0.14 | -2.72% | 6 | 170,000 | 23,980 |
| 2015-12-01 | 0.1505 | 0.147 | 0.1505 | 0.14 | -2.97% | 7 | 80,000 | 11,555 |
| 2015-11-30 | 0.152 | 0.1515 | 0.152 | 0.1515 | -0.98% | 2 | 20,000 | 3,035 |
| 2015-11-27 | 0.1525 | 0.153 | 0.153 | 0.152 | -0.65% | 5 | 110,000 | 16,735 |
| 2015-11-26 | 0.157 | 0.154 | 0.157 | 0.154 | -2.53% | 5 | 50,000 | 7,765 |
| 2015-11-25 | 0.1595 | 0.158 | 0.16 | 0.158 | 0.00% | 3 | 510,000 | 81,450 |
| 2015-11-24 | 0.159 | 0.158 | 0.1635 | 0.158 | -0.63% | 10 | 130,000 | 20,770 |
| 2015-11-23 | 0.1515 | 0.159 | 0.159 | 0.1515 | -1.55% | 7 | 760,000 | 116,480 |
| 2015-11-20 | 0.1585 | 0.1615 | 0.17 | 0.155 | +4.19% | 32 | 2,650,000 | 434,300 |
| 2015-11-19 | 0.155 | 0.155 | 0.155 | 0.155 | +0.98% | 4 | 110,000 | 17,050 |
| 2015-11-18 | 0.1545 | 0.1535 | 0.1545 | 0.1535 | -3.76% | 4 | 200,000 | 30,720 |
| 2015-11-17 | 0.1605 | 0.1595 | 0.17 | 0.1535 | 0.00% | 18 | 1,410,000 | 225,690 |
| 2015-11-16 | 0.1525 | 0.1595 | 0.1595 | 0.1525 | +5.28% | 3 | 30,000 | 4,650 |
| 2015-11-13 | 0.161 | 0.1515 | 0.1615 | 0.1515 | -5.31% | 10 | 170,000 | 26,370 |
| 2015-11-12 | 0.1535 | 0.16 | 0.161 | 0.153 | +4.23% | 11 | 200,000 | 31,625 |
| 2015-11-11 | 0.153 | 0.1535 | 0.1545 | 0.153 | -0.97% | 5 | 50,000 | 7,690 |
| 2015-11-10 | 0.155 | 0.155 | 0.155 | 0.155 | +5.08% | 1 | 50,000 | 7,750 |
| 2015-11-09 | 0.1535 | 0.1475 | 0.1535 | 0.142 | -1.67% | 12 | 150,000 | 21,995 |
| 2015-11-06 | 0.162 | 0.15 | 0.166 | 0.1455 | -5.66% | 37 | 1,400,000 | 214,425 |
| 2015-11-05 | 0.1355 | 0.159 | 0.1625 | 0.1355 | +6.00% | 44 | 2,050,000 | 325,000 |
| 2015-11-03 | 0.128 | 0.15 | 0.15 | 0.126 | +19.05% | 44 | 1,270,000 | 168,435 |
| 2015-11-02 | 0.13 | 0.126 | 0.13 | 0.126 | -8.76% | 28 | 750,000 | 95,975 |
| 2015-10-30 | 0.1359 | 0.1381 | 0.1399 | 0.1266 | -3.49% | 15 | 240,000 | 32,045 |
| 2015-10-29 | 0.1479 | 0.1431 | 0.1509 | 0.1326 | -0.62% | 17 | 420,000 | 57,929 |
| 2015-10-28 | 0.15 | 0.144 | 0.154 | 0.1365 | -3.29% | 20 | 490,000 | 71,987 |
| 2015-10-27 | 0.1375 | 0.1489 | 0.1489 | 0.1325 | -0.73% | 10 | 130,000 | 18,174 |
| 2015-10-26 | 0.14 | 0.15 | 0.152 | 0.1263 | +3.81% | 20 | 380,000 | 53,716 |
| 2015-10-23 | 0.1288 | 0.1445 | 0.1445 | 0.122 | +12.28% | 36 | 1,600,000 | 212,834 |
| 2015-10-22 | 0.1283 | 0.1287 | 0.1287 | 0.1215 | +5.75% | 19 | 420,000 | 53,616 |
| 2015-10-21 | 0.1291 | 0.1217 | 0.1298 | 0.12 | -1.06% | 37 | 1,040,000 | 129,804 |
| 2015-10-20 | 0.1217 | 0.123 | 0.123 | 0.1217 | -4.95% | 7 | 150,000 | 18,313 |
| 2015-10-19 | 0.1292 | 0.1294 | 0.14 | 0.121 | +6.94% | 34 | 1,090,000 | 137,590 |
| 2015-10-16 | 0.1285 | 0.121 | 0.1285 | 0.12 | -5.84% | 9 | 220,000 | 26,911 |
| 2015-10-15 | 0.1222 | 0.1285 | 0.13 | 0.1182 | -1.15% | 40 | 1,110,000 | 138,642 |
| 2015-10-14 | 0.1262 | 0.13 | 0.13 | 0.11 | +12.65% | 42 | 1,120,000 | 133,153 |
| 2015-10-13 | 0.1232 | 0.1154 | 0.132 | 0.1154 | -14.90% | 38 | 1,070,000 | 130,669 |
| 2015-10-12 | 0.1305 | 0.1356 | 0.1362 | 0.12 | -3.14% | 39 | 810,000 | 103,059 |
| 2015-10-09 | 0.13 | 0.14 | 0.14 | 0.13 | +7.61% | 9 | 210,000 | 28,683 |
| 2015-10-08 | 0.1229 | 0.1301 | 0.1379 | 0.1222 | +0.08% | 15 | 280,000 | 36,252 |
| 2015-10-07 | 0.1334 | 0.13 | 0.1334 | 0.1214 | +4.67% | 23 | 1,030,000 | 133,199 |
| 2015-10-06 | 0.1178 | 0.1242 | 0.1355 | 0.1178 | -4.75% | 21 | 430,000 | 54,478 |
| 2015-10-05 | 0.1307 | 0.1304 | 0.1307 | 0.12 | +0.93% | 17 | 310,000 | 38,789 |
| 2015-10-02 | 0.1401 | 0.1292 | 0.1475 | 0.1286 | -7.25% | 23 | 570,000 | 75,957 |
| 2015-10-01 | 0.1474 | 0.1393 | 0.1475 | 0.128 | +1.31% | 16 | 340,000 | 46,408 |
| 2015-09-30 | 0.1359 | 0.1375 | 0.152 | 0.1316 | +5.69% | 18 | 190,000 | 27,057 |
| 2015-09-29 | 0.1301 | 0.1301 | 0.1376 | 0.1012 | 0.00% | 58 | 1,480,000 | 179,703 |
| 2015-09-28 | 0.1301 | 0.1301 | 0.1349 | 0.1301 | +0.08% | 3 | 30,000 | 3,951 |
| 2015-09-25 | 0.12 | 0.13 | 0.13 | 0.1199 | +2.77% | 19 | 260,000 | 33,441 |
| 2015-09-24 | 0.1498 | 0.1265 | 0.1498 | 0.112 | -11.54% | 46 | 710,000 | 85,962 |
| 2015-09-23 | 0.1421 | 0.143 | 0.145 | 0.1312 | +2.14% | 16 | 1,390,000 | 195,630 |
| 2015-09-22 | 0.18 | 0.14 | 0.18 | 0.1261 | -21.96% | 62 | 1,560,000 | 239,715 |
| 2015-09-21 | 0.1586 | 0.1794 | 0.1794 | 0.1586 | +17.33% | 15 | 370,000 | 62,039 |
| 2015-09-18 | 0.1651 | 0.1529 | 0.17 | 0.15 | -10.06% | 30 | 630,000 | 103,375 |
| 2015-09-17 | 0.1631 | 0.17 | 0.17 | 0.16 | -5.56% | 53 | 1,600,000 | 270,043 |
| 2015-09-16 | 0.1756 | 0.18 | 0.18 | 0.16 | -3.74% | 58 | 1,300,000 | 218,733 |
| 2015-09-15 | 0.201 | 0.187 | 0.201 | 0.1731 | -13.94% | 39 | 990,000 | 178,941 |
| 2015-09-14 | 0.25 | 0.2173 | 0.25 | 0.2008 | -2.12% | 34 | 2,090,000 | 457,548 |
| 2015-09-11 | 0.1869 | 0.222 | 0.2222 | 0.1869 | +18.72% | 30 | 620,000 | 124,556 |
| 2015-09-10 | 0.1949 | 0.187 | 0.2 | 0.1799 | -1.58% | 43 | 1,010,000 | 191,341 |
| 2015-09-09 | 0.195 | 0.19 | 0.2 | 0.1756 | -2.01% | 21 | 1,100,000 | 211,128 |
| 2015-09-08 | 0.1805 | 0.1939 | 0.2121 | 0.1672 | +3.80% | 87 | 4,690,000 | 902,784 |
| 2015-09-07 | 0.17 | 0.1868 | 0.197 | 0.17 | +9.95% | 106 | 1,650,000 | 304,840 |
| 2015-09-04 | 0.1349 | 0.1699 | 0.18 | 0.1307 | +31.10% | 160 | 10,320,000 | 1,691,912 |
| 2015-09-03 | 0.119 | 0.1296 | 0.14 | 0.119 | +10.77% | 47 | 2,210,000 | 275,141 |
| 2015-09-02 | 0.0886 | 0.117 | 0.118 | 0.0886 | +31.91% | 50 | 9,170,000 | 968,227 |
| 2015-09-01 | 0.082 | 0.0887 | 0.1 | 0.0806 | +9.64% | 145 | 4,970,000 | 449,215 |
| 2015-08-31 | 0.101 | 0.0809 | 0.101 | 0.0792 | -21.46% | 132 | 10,580,000 | 877,312 |
| 2015-08-28 | 0.1178 | 0.103 | 0.118 | 0.097 | -5.24% | 26 | 790,000 | 84,051 |
| 2015-08-27 | 0.0819 | 0.1087 | 0.1087 | 0.0819 | +30.96% | 198 | 22,440,000 | 2,330,815 |
| 2015-08-26 | 0.0718 | 0.083 | 0.083 | 0.0702 | +15.12% | 55 | 7,650,000 | 552,540 |
| 2015-08-25 | 0.0731 | 0.0721 | 0.0731 | 0.0721 | -3.61% | 9 | 660,000 | 48,170 |
| 2015-08-24 | 0.0737 | 0.0748 | 0.075 | 0.0737 | -2.09% | 6 | 230,000 | 17,093 |
| 2015-08-21 | 0.0765 | 0.0764 | 0.0767 | 0.0764 | +3.10% | 4 | 40,000 | 3,062 |
| 2015-08-20 | 0.0741 | 0.0741 | 0.0795 | 0.0741 | -1.98% | 14 | 400,000 | 29,836 |
| 2015-08-19 | 0.0841 | 0.0756 | 0.0842 | 0.0751 | -8.47% | 4 | 50,000 | 3,946 |
| 2015-08-18 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.00% | 2 | 160,000 | 13,216 |
| 2015-08-17 | 0.0843 | 0.0826 | 0.0843 | 0.073 | +13.93% | 49 | 860,000 | 67,674 |
| 2015-08-14 | 0.0716 | 0.0725 | 0.0769 | 0.0707 | +0.14% | 20 | 540,000 | 39,260 |
| 2015-08-12 | 0.0691 | 0.0724 | 0.0758 | 0.0691 | +1.12% | 9 | 120,000 | 8,668 |
| 2015-08-11 | 0.0739 | 0.0716 | 0.0739 | 0.061 | -4.15% | 18 | 720,000 | 46,436 |
| 2015-08-10 | 0.0759 | 0.0747 | 0.0759 | 0.0743 | -1.06% | 7 | 100,000 | 7,488 |
| 2015-08-07 | 0.0752 | 0.0755 | 0.076 | 0.0745 | -9.47% | 22 | 550,000 | 41,425 |
| 2015-08-05 | 0.0838 | 0.0834 | 0.0839 | 0.0747 | -0.12% | 5 | 70,000 | 5,580 |
| 2015-08-04 | 0.0747 | 0.0835 | 0.0835 | 0.0747 | +8.02% | 14 | 520,000 | 43,067 |
| 2015-08-03 | 0.0719 | 0.0773 | 0.0795 | 0.0719 | -0.26% | 22 | 560,000 | 43,204 |
| 2015-07-31 | 0.0792 | 0.0775 | 0.0793 | 0.076 | +3.33% | 14 | 1,150,000 | 88,952 |
| 2015-07-30 | 0.0731 | 0.075 | 0.075 | 0.0719 | 0.00% | 11 | 200,000 | 14,793 |
| 2015-07-29 | 0.0745 | 0.075 | 0.075 | 0.0726 | +2.74% | 15 | 550,000 | 41,170 |
| 2015-07-28 | 0.0777 | 0.073 | 0.0795 | 0.0708 | -0.68% | 26 | 2,250,000 | 168,285 |
| 2015-07-27 | 0.078 | 0.0735 | 0.078 | 0.0712 | -7.08% | 37 | 920,000 | 69,848 |
| 2015-07-24 | 0.0764 | 0.0791 | 0.0794 | 0.0733 | +2.99% | 16 | 2,080,000 | 156,109 |
| 2015-07-23 | 0.0795 | 0.0768 | 0.0797 | 0.0768 | -2.17% | 15 | 500,000 | 39,299 |
| 2015-07-22 | 0.08 | 0.0785 | 0.08 | 0.0785 | -2.24% | 8 | 100,000 | 7,932 |
| 2015-07-21 | 0.0803 | 0.0803 | 0.0803 | 0.0799 | +0.50% | 9 | 2,200,000 | 176,645 |
| 2015-07-20 | 0.0808 | 0.0799 | 0.0814 | 0.0771 | -1.60% | 22 | 630,000 | 50,268 |
| 2015-07-17 | 0.0799 | 0.0812 | 0.0842 | 0.0771 | +5.45% | 41 | 660,000 | 53,261 |
| 2015-07-16 | 0.0873 | 0.077 | 0.0873 | 0.067 | -11.90% | 104 | 5,330,000 | 388,334 |
| 2015-07-15 | 0.094 | 0.0874 | 0.094 | 0.0726 | -2.89% | 12 | 340,000 | 26,451 |
| 2015-07-14 | 0.1048 | 0.09 | 0.1139 | 0.0807 | -9.73% | 36 | 3,820,000 | 331,192 |
| 2015-07-13 | 0.0995 | 0.0997 | 0.105 | 0.0995 | +2.78% | 5 | 90,000 | 9,268 |
| 2015-07-10 | 0.11 | 0.097 | 0.14 | 0.081 | -11.01% | 59 | 2,990,000 | 300,090 |
| 2015-07-09 | 0.0812 | 0.109 | 0.1147 | 0.081 | +32.93% | 91 | 10,070,000 | 1,081,468 |
| 2015-07-08 | 0.0938 | 0.082 | 0.1185 | 0.0611 | -3.87% | 195 | 9,280,000 | 869,053 |
| 2015-07-07 | 0.061 | 0.0853 | 0.0853 | 0.06 | +37.58% | 74 | 11,830,000 | 936,595 |
| 2015-07-06 | 0.054 | 0.062 | 0.0677 | 0.054 | +3.33% | 10 | 220,000 | 13,578 |
| 2015-07-03 | 0.0557 | 0.06 | 0.0653 | 0.0548 | +9.09% | 48 | 14,670,000 | 866,643 |
| 2015-07-02 | 0.0562 | 0.055 | 0.057 | 0.0531 | +2.80% | 32 | 1,800,000 | 101,049 |
| 2015-07-01 | 0.0527 | 0.0535 | 0.0535 | 0.0525 | +2.88% | 9 | 2,040,000 | 109,103 |
| 2015-06-30 | 0.0624 | 0.052 | 0.0624 | 0.052 | -14.19% | 35 | 5,200,000 | 282,486 |
| 2015-06-29 | 0.055 | 0.0606 | 0.0606 | 0.055 | +8.21% | 13 | 840,000 | 50,448 |
| 2015-06-26 | 0.052 | 0.056 | 0.056 | 0.052 | +2.19% | 15 | 1,080,000 | 58,171 |
| 2015-06-24 | 0.0512 | 0.0548 | 0.0548 | 0.0511 | +4.58% | 3 | 40,000 | 2,082 |
| 2015-06-23 | 0.0505 | 0.0524 | 0.0524 | 0.0505 | 0.00% | 4 | 220,000 | 11,499 |
| 2015-06-22 | 0.0523 | 0.0524 | 0.0524 | 0.0523 | +2.75% | 3 | 130,000 | 6,811 |
| 2015-06-19 | 0.051 | 0.051 | 0.051 | 0.051 | +0.39% | 5 | 570,000 | 29,070 |
| 2015-06-18 | 0.0507 | 0.0508 | 0.0508 | 0.0503 | -2.31% | 27 | 1,770,000 | 89,881 |
| 2015-06-17 | 0.052 | 0.052 | 0.052 | 0.0519 | -14.05% | 7 | 1,040,000 | 54,079 |
| 2015-06-16 | 0.0506 | 0.0605 | 0.0605 | 0.0506 | +18.63% | 9 | 130,000 | 7,147 |
| 2015-06-15 | 0.051 | 0.051 | 0.051 | 0.051 | -1.92% | 1 | 10,000 | 510 |
| 2015-06-11 | 0.0571 | 0.052 | 0.0571 | 0.052 | +1.96% | 8 | 2,360,000 | 122,771 |
| 2015-06-09 | 0.051 | 0.051 | 0.051 | 0.051 | -1.92% | 1 | 50,000 | 2,550 |
| 2015-06-05 | 0.0509 | 0.052 | 0.055 | 0.0509 | +1.96% | 17 | 9,440,000 | 490,563 |
| 2015-06-04 | 0.0505 | 0.051 | 0.051 | 0.0502 | 0.00% | 7 | 1,090,000 | 55,546 |
| 2015-06-03 | 0.0529 | 0.051 | 0.0539 | 0.051 | +0.99% | 6 | 250,000 | 12,828 |
| 2015-06-01 | 0.0487 | 0.0505 | 0.0539 | 0.0402 | 0.00% | 15 | 490,000 | 25,172 |
| 2015-05-29 | 0.052 | 0.0505 | 0.052 | 0.0504 | 0.00% | 5 | 690,000 | 34,904 |
| 2015-05-28 | 0.0505 | 0.0505 | 0.051 | 0.0505 | +1.41% | 6 | 1,470,000 | 74,310 |
| 2015-05-27 | 0.05 | 0.0498 | 0.0504 | 0.0495 | -2.16% | 17 | 910,000 | 45,354 |
| 2015-05-26 | 0.051 | 0.0509 | 0.051 | 0.05 | -3.23% | 11 | 870,000 | 43,835 |
| 2015-05-25 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | +3.95% | 2 | 20,000 | 1,052 |
| 2015-05-22 | 0.051 | 0.0506 | 0.051 | 0.0506 | -5.42% | 6 | 100,000 | 5,071 |
| 2015-05-21 | 0.051 | 0.0535 | 0.054 | 0.051 | +4.90% | 9 | 1,810,000 | 95,345 |
| 2015-05-20 | 0.0505 | 0.051 | 0.0515 | 0.0505 | +0.99% | 4 | 1,000,000 | 50,975 |
| 2015-05-19 | 0.0505 | 0.0505 | 0.0505 | 0.0496 | -1.94% | 14 | 1,410,000 | 71,080 |
| 2015-05-18 | 0.0516 | 0.0515 | 0.0516 | 0.0515 | -3.38% | 3 | 130,000 | 6,698 |
| 2015-05-15 | 0.0513 | 0.0533 | 0.0533 | 0.0513 | -1.30% | 3 | 30,000 | 1,559 |
| 2015-05-12 | 0.052 | 0.054 | 0.054 | 0.0505 | +6.93% | 6 | 140,000 | 7,278 |
| 2015-05-08 | 0.0526 | 0.0505 | 0.0526 | 0.0505 | -6.48% | 6 | 90,000 | 4,666 |
| 2015-05-06 | 0.0501 | 0.054 | 0.054 | 0.0501 | +5.47% | 7 | 110,000 | 5,876 |
| 2015-05-05 | 0.0531 | 0.0512 | 0.0545 | 0.0512 | +2.81% | 7 | 80,000 | 4,252 |
| 2015-04-30 | 0.0548 | 0.0498 | 0.0548 | 0.0496 | -9.12% | 16 | 1,020,000 | 53,637 |
| 2015-04-29 | 0.0546 | 0.0548 | 0.0548 | 0.0546 | +0.55% | 3 | 30,000 | 1,641 |
| 2015-04-28 | 0.0524 | 0.0545 | 0.0545 | 0.0524 | +7.07% | 2 | 20,000 | 1,069 |
| 2015-04-27 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.00% | 1 | 10,000 | 509 |
| 2015-04-24 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | +0.20% | 1 | 10,000 | 509 |
| 2015-04-23 | 0.0522 | 0.0508 | 0.0522 | 0.0508 | -6.96% | 8 | 500,000 | 25,848 |
| 2015-04-22 | 0.0532 | 0.0546 | 0.0546 | 0.052 | +1.11% | 7 | 160,000 | 8,397 |
| 2015-04-20 | 0.0538 | 0.054 | 0.06 | 0.0511 | +0.93% | 16 | 300,000 | 16,295 |
| 2015-04-17 | 0.0524 | 0.0535 | 0.0535 | 0.051 | +6.36% | 10 | 280,000 | 14,590 |
| 2015-04-16 | 0.0525 | 0.0503 | 0.0526 | 0.0503 | -4.37% | 8 | 290,000 | 15,019 |
| 2015-04-15 | 0.0504 | 0.0526 | 0.0526 | 0.0501 | -1.50% | 9 | 260,000 | 13,114 |
| 2015-04-14 | 0.0519 | 0.0534 | 0.0537 | 0.0519 | +2.10% | 9 | 260,000 | 13,741 |
| 2015-04-13 | 0.0501 | 0.0523 | 0.0523 | 0.0471 | +2.75% | 5 | 160,000 | 7,959 |
| 2015-04-10 | 0.0503 | 0.0509 | 0.054 | 0.0422 | +1.60% | 45 | 730,000 | 37,224 |
| 2015-04-09 | 0.0511 | 0.0501 | 0.0511 | 0.0501 | -4.93% | 7 | 110,000 | 5,595 |
| 2015-04-08 | 0.0532 | 0.0527 | 0.061 | 0.0527 | -12.02% | 16 | 240,000 | 13,710 |
| 2015-04-07 | 0.0501 | 0.0599 | 0.0607 | 0.0501 | +13.45% | 10 | 320,000 | 17,288 |
| 2015-04-06 | 0.05 | 0.0528 | 0.0528 | 0.05 | +5.60% | 7 | 250,000 | 12,611 |
| 2015-04-03 | 0.05 | 0.05 | 0.05 | 0.05 | -5.48% | 1 | 100,000 | 5,000 |
| 2015-04-02 | 0.0483 | 0.0529 | 0.0529 | 0.0471 | -13.28% | 12 | 210,000 | 10,493 |
| 2015-04-01 | 0.0484 | 0.061 | 0.061 | 0.0484 | +34.36% | 13 | 300,000 | 16,188 |
| 2015-03-31 | 0.0448 | 0.0454 | 0.0488 | 0.0448 | -9.02% | 4 | 40,000 | 1,844 |
| 2015-03-30 | 0.0495 | 0.0499 | 0.0499 | 0.0454 | 0.00% | 4 | 50,000 | 2,441 |
| 2015-03-27 | 0.0454 | 0.0499 | 0.0499 | 0.0401 | -11.99% | 33 | 1,500,000 | 65,657 |
| 2015-03-26 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | -0.35% | 1 | 10,000 | 567 |
| 2015-03-25 | 0.0516 | 0.0569 | 0.059 | 0.0482 | -6.11% | 30 | 870,000 | 44,888 |
| 2015-03-24 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | +14.34% | 4 | 40,000 | 2,424 |
| 2015-03-20 | 0.053 | 0.053 | 0.053 | 0.053 | +1.53% | 1 | 10,000 | 530 |
| 2015-03-19 | 0.0501 | 0.0522 | 0.0624 | 0.0501 | +2.35% | 18 | 190,000 | 10,979 |
| 2015-03-18 | 0.0533 | 0.051 | 0.0533 | 0.044 | -14.29% | 12 | 140,000 | 6,871 |
| 2015-03-17 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | +10.39% | 1 | 10,000 | 595 |
| 2015-03-13 | 0.0618 | 0.0539 | 0.062 | 0.0539 | -9.56% | 12 | 250,000 | 14,841 |
| 2015-03-12 | 0.0502 | 0.0596 | 0.0623 | 0.05 | +25.74% | 20 | 650,000 | 32,945 |
| 2015-03-11 | 0.046 | 0.0474 | 0.058 | 0.046 | +3.04% | 14 | 1,680,000 | 94,619 |
| 2015-03-10 | 0.0478 | 0.046 | 0.0482 | 0.046 | -5.35% | 6 | 190,000 | 9,130 |
| 2015-03-06 | 0.0424 | 0.0486 | 0.0495 | 0.0424 | -1.82% | 7 | 3,130,000 | 151,980 |
| 2015-03-05 | 0.0497 | 0.0495 | 0.0504 | 0.0351 | +1.64% | 31 | 17,420,000 | 848,255 |
| 2015-03-04 | 0.0467 | 0.0487 | 0.0487 | 0.0435 | +5.18% | 4 | 40,000 | 1,856 |
| 2015-03-03 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | +5.95% | 1 | 10,000 | 463 |
| 2015-03-02 | 0.0447 | 0.0437 | 0.0522 | 0.0432 | +1.63% | 14 | 670,000 | 31,154 |
| 2015-02-27 | 0.0429 | 0.043 | 0.043 | 0.0429 | +6.44% | 2 | 20,000 | 859 |
| 2015-02-25 | 0.0412 | 0.0404 | 0.0412 | 0.0404 | -10.22% | 4 | 40,000 | 1,624 |
| 2015-02-20 | 0.0517 | 0.045 | 0.0517 | 0.0417 | +0.22% | 4 | 40,000 | 1,834 |
| 2015-02-19 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.00% | 1 | 10,000 | 449 |
| 2015-02-18 | 0.045 | 0.0449 | 0.045 | 0.0411 | +2.28% | 7 | 240,000 | 10,706 |
| 2015-02-17 | 0.0427 | 0.0439 | 0.044 | 0.0427 | +3.05% | 9 | 240,000 | 10,498 |
| 2015-02-16 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | -0.23% | 1 | 10,000 | 426 |
| 2015-02-13 | 0.0423 | 0.0427 | 0.0427 | 0.0423 | +0.47% | 6 | 90,000 | 3,832 |
| 2015-02-12 | 0.0416 | 0.0425 | 0.0425 | 0.0416 | +8.97% | 5 | 50,000 | 2,108 |
| 2015-02-11 | 0.0392 | 0.039 | 0.0392 | 0.039 | +1.04% | 3 | 30,000 | 1,173 |
| 2015-02-10 | 0.0425 | 0.0386 | 0.0425 | 0.0386 | -3.50% | 4 | 40,000 | 1,626 |
| 2015-02-09 | 0.04 | 0.04 | 0.04 | 0.04 | -0.74% | 1 | 10,000 | 400 |
| 2015-02-06 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | -10.24% | 1 | 10,000 | 403 |
| 2015-02-05 | 0.0373 | 0.0449 | 0.0449 | 0.0373 | +0.22% | 9 | 120,000 | 4,883 |
| 2015-02-04 | 0.043 | 0.0448 | 0.045 | 0.043 | +14.87% | 6 | 70,000 | 3,123 |
| 2015-02-02 | 0.0414 | 0.039 | 0.043 | 0.039 | -5.57% | 7 | 1,710,000 | 66,835 |
| 2015-01-30 | 0.04 | 0.0413 | 0.0413 | 0.04 | +14.72% | 4 | 40,000 | 1,637 |
| 2015-01-27 | 0.0407 | 0.036 | 0.0414 | 0.036 | +2.56% | 12 | 120,000 | 4,761 |
| 2015-01-26 | 0.0372 | 0.0351 | 0.0372 | 0.0351 | -2.50% | 16 | 760,000 | 27,698 |
| 2015-01-23 | 0.0475 | 0.036 | 0.0475 | 0.036 | -10.00% | 11 | 660,000 | 24,392 |
| 2015-01-22 | 0.0399 | 0.04 | 0.04 | 0.0399 | 0.00% | 6 | 350,000 | 13,997 |
| 2015-01-21 | 0.044 | 0.04 | 0.0448 | 0.0385 | -0.50% | 16 | 190,000 | 7,765 |
| 2015-01-20 | 0.0406 | 0.0402 | 0.043 | 0.0402 | +4.42% | 8 | 90,000 | 3,719 |
| 2015-01-19 | 0.0398 | 0.0385 | 0.0457 | 0.0385 | +5.48% | 12 | 270,000 | 11,692 |
| 2015-01-16 | 0.0354 | 0.0365 | 0.0438 | 0.0354 | +16.24% | 37 | 540,000 | 21,993 |
| 2015-01-15 | 0.036 | 0.0314 | 0.036 | 0.0314 | -16.04% | 4 | 60,000 | 1,934 |
| 2015-01-14 | 0.0375 | 0.0374 | 0.0375 | 0.0374 | +1.36% | 2 | 30,000 | 1,123 |
| 2015-01-13 | 0.0366 | 0.0369 | 0.037 | 0.0366 | -3.15% | 3 | 50,000 | 1,844 |
| 2015-01-12 | 0.0376 | 0.0381 | 0.039 | 0.0376 | -3.79% | 10 | 100,000 | 3,846 |
| 2015-01-09 | 0.0375 | 0.0396 | 0.0396 | 0.036 | +1.80% | 13 | 450,000 | 16,545 |
| 2015-01-08 | 0.0349 | 0.0389 | 0.0443 | 0.0333 | +20.81% | 28 | 400,000 | 16,698 |
| 2015-01-06 | 0.033 | 0.0322 | 0.0418 | 0.0309 | +7.33% | 24 | 350,000 | 12,812 |
| 2015-01-05 | 0.0272 | 0.03 | 0.0329 | 0.0272 | 0.00% | 10 | 470,000 | 14,140 |