Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.1145 | 0.1155 | 0.1165 | 0.1145 | 0.00% | 7 | 80,000 | 9,270 |
| 2017-12-28 | 0.1145 | 0.1155 | 0.1155 | 0.1135 | +2.21% | 12 | 240,000 | 27,500 |
| 2017-12-27 | 0.1185 | 0.113 | 0.1185 | 0.113 | -4.64% | 39 | 1,150,000 | 132,090 |
| 2017-12-26 | 0.12 | 0.1185 | 0.12 | 0.1185 | 0.00% | 5 | 140,000 | 16,715 |
| 2017-12-25 | 0.115 | 0.1185 | 0.1205 | 0.1145 | +1.72% | 24 | 1,770,000 | 209,585 |
| 2017-12-22 | 0.115 | 0.1165 | 0.1165 | 0.114 | +1.30% | 15 | 190,000 | 21,855 |
| 2017-12-21 | 0.115 | 0.115 | 0.122 | 0.112 | +0.44% | 30 | 320,000 | 37,210 |
| 2017-12-20 | 0.1135 | 0.1145 | 0.1145 | 0.111 | 0.00% | 30 | 1,180,000 | 133,680 |
| 2017-12-19 | 0.115 | 0.1145 | 0.115 | 0.113 | -0.43% | 17 | 370,000 | 42,170 |
| 2017-12-18 | 0.1145 | 0.115 | 0.115 | 0.1145 | 0.00% | 4 | 130,000 | 14,895 |
| 2017-12-15 | 0.1165 | 0.115 | 0.1165 | 0.115 | -1.29% | 8 | 280,000 | 32,320 |
| 2017-12-14 | 0.1155 | 0.1165 | 0.117 | 0.113 | -0.85% | 25 | 470,000 | 53,900 |
| 2017-12-13 | 0.117 | 0.1175 | 0.1175 | 0.115 | -0.42% | 19 | 440,000 | 51,125 |
| 2017-12-12 | 0.1175 | 0.118 | 0.118 | 0.1175 | +0.43% | 3 | 30,000 | 3,535 |
| 2017-12-11 | 0.118 | 0.1175 | 0.118 | 0.116 | -0.42% | 6 | 130,000 | 15,165 |
| 2017-12-08 | 0.117 | 0.118 | 0.1195 | 0.117 | +0.43% | 12 | 390,000 | 46,125 |
| 2017-12-07 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | -0.42% | 1 | 50,000 | 5,875 |
| 2017-12-05 | 0.1175 | 0.118 | 0.118 | 0.11 | 0.00% | 44 | 660,000 | 75,340 |
| 2017-12-04 | 0.1185 | 0.118 | 0.1185 | 0.118 | -0.42% | 2 | 20,000 | 2,365 |
| 2017-12-01 | 0.12 | 0.1185 | 0.1205 | 0.1185 | -2.07% | 6 | 120,000 | 14,350 |
| 2017-11-30 | 0.123 | 0.121 | 0.125 | 0.11 | -3.97% | 71 | 2,200,000 | 253,795 |
| 2017-11-29 | 0.125 | 0.126 | 0.126 | 0.12 | +1.20% | 32 | 620,000 | 77,060 |
| 2017-11-28 | 0.1165 | 0.1245 | 0.1245 | 0.116 | +0.81% | 70 | 1,400,000 | 171,680 |
| 2017-11-27 | 0.1105 | 0.1235 | 0.1235 | 0.11 | +12.27% | 58 | 680,000 | 76,105 |
| 2017-11-24 | 0.109 | 0.11 | 0.11 | 0.1085 | +1.38% | 4 | 40,000 | 4,360 |
| 2017-11-23 | 0.108 | 0.1085 | 0.11 | 0.108 | 0.00% | 17 | 640,000 | 69,840 |
| 2017-11-22 | 0.1085 | 0.1085 | 0.1095 | 0.1075 | -1.36% | 15 | 310,000 | 33,570 |
| 2017-11-21 | 0.1185 | 0.11 | 0.1185 | 0.109 | -2.22% | 42 | 450,000 | 50,240 |
| 2017-11-20 | 0.1135 | 0.1125 | 0.1135 | 0.1125 | +0.90% | 2 | 20,000 | 2,260 |
| 2017-11-17 | 0.1155 | 0.1115 | 0.1155 | 0.1075 | -0.89% | 32 | 430,000 | 47,170 |
| 2017-11-16 | 0.122 | 0.1125 | 0.122 | 0.11 | 0.00% | 20 | 590,000 | 65,695 |
| 2017-11-15 | 0.114 | 0.1125 | 0.1145 | 0.1105 | -3.02% | 38 | 550,000 | 61,865 |
| 2017-11-14 | 0.115 | 0.116 | 0.117 | 0.112 | -0.85% | 18 | 550,000 | 62,735 |
| 2017-11-13 | 0.116 | 0.117 | 0.117 | 0.1135 | -0.85% | 22 | 630,000 | 72,475 |
| 2017-11-10 | 0.1185 | 0.118 | 0.1185 | 0.118 | -1.26% | 10 | 250,000 | 29,520 |
| 2017-11-09 | 0.1195 | 0.1195 | 0.1195 | 0.1195 | -0.42% | 3 | 120,000 | 14,340 |
| 2017-11-08 | 0.1225 | 0.12 | 0.1225 | 0.1195 | -0.83% | 3 | 30,000 | 3,620 |
| 2017-11-07 | 0.121 | 0.121 | 0.121 | 0.121 | +3.42% | 1 | 10,000 | 1,210 |
| 2017-11-03 | 0.117 | 0.117 | 0.117 | 0.117 | -0.85% | 1 | 40,000 | 4,680 |
| 2017-11-02 | 0.118 | 0.118 | 0.1185 | 0.118 | -0.84% | 10 | 680,000 | 80,245 |
| 2017-11-01 | 0.118 | 0.119 | 0.1195 | 0.118 | -2.46% | 5 | 90,000 | 10,705 |
| 2017-10-31 | 0.1165 | 0.122 | 0.1245 | 0.1165 | +4.27% | 25 | 800,000 | 97,355 |
| 2017-10-30 | 0.1135 | 0.117 | 0.122 | 0.112 | +4.46% | 37 | 1,370,000 | 159,805 |
| 2017-10-27 | 0.1125 | 0.112 | 0.1215 | 0.111 | 0.00% | 13 | 380,000 | 42,410 |
| 2017-10-26 | 0.113 | 0.112 | 0.113 | 0.1075 | -0.88% | 29 | 900,000 | 99,600 |
| 2017-10-25 | 0.114 | 0.113 | 0.115 | 0.1105 | -0.88% | 20 | 530,000 | 59,280 |
| 2017-10-24 | 0.1155 | 0.114 | 0.1195 | 0.1095 | -3.39% | 51 | 1,200,000 | 134,545 |
| 2017-10-23 | 0.1185 | 0.118 | 0.1185 | 0.1155 | +0.43% | 7 | 80,000 | 9,360 |
| 2017-10-20 | 0.1185 | 0.1175 | 0.1185 | 0.115 | +0.43% | 11 | 140,000 | 16,315 |
| 2017-10-19 | 0.124 | 0.117 | 0.124 | 0.115 | -4.49% | 52 | 1,400,000 | 163,960 |
| 2017-10-18 | 0.1275 | 0.1225 | 0.1275 | 0.1195 | -3.16% | 86 | 3,940,000 | 483,715 |
| 2017-10-17 | 0.1245 | 0.1265 | 0.1265 | 0.124 | 0.00% | 15 | 270,000 | 33,955 |
| 2017-10-16 | 0.129 | 0.1265 | 0.129 | 0.12 | -0.78% | 177 | 8,430,000 | 1,046,740 |
| 2017-10-13 | 0.1275 | 0.1275 | 0.1285 | 0.123 | -0.39% | 30 | 1,030,000 | 130,490 |
| 2017-10-12 | 0.13 | 0.128 | 0.1305 | 0.12 | -0.39% | 65 | 4,160,000 | 521,140 |
| 2017-10-11 | 0.13 | 0.1285 | 0.13 | 0.128 | -1.15% | 9 | 640,000 | 83,125 |
| 2017-10-10 | 0.1305 | 0.13 | 0.139 | 0.127 | -1.52% | 55 | 5,350,000 | 686,585 |
| 2017-10-09 | 0.115 | 0.132 | 0.1355 | 0.115 | +17.33% | 149 | 7,870,000 | 1,011,470 |
| 2017-10-06 | 0.1145 | 0.1125 | 0.123 | 0.111 | -2.17% | 97 | 5,730,000 | 649,285 |
| 2017-10-05 | 0.118 | 0.115 | 0.118 | 0.115 | -1.71% | 9 | 130,000 | 15,055 |
| 2017-10-04 | 0.1165 | 0.117 | 0.1175 | 0.115 | -2.50% | 7 | 120,000 | 14,000 |
| 2017-10-03 | 0.12 | 0.12 | 0.12 | 0.1165 | -2.04% | 20 | 470,000 | 55,595 |
| 2017-09-29 | 0.12 | 0.1225 | 0.1235 | 0.1185 | -0.41% | 26 | 340,000 | 40,880 |
| 2017-09-28 | 0.12 | 0.123 | 0.124 | 0.12 | +2.07% | 30 | 450,000 | 54,535 |
| 2017-09-27 | 0.1235 | 0.1205 | 0.1235 | 0.1195 | -2.43% | 7 | 130,000 | 15,655 |
| 2017-09-26 | 0.123 | 0.1235 | 0.1235 | 0.119 | +1.23% | 24 | 350,000 | 42,560 |
| 2017-09-25 | 0.1205 | 0.122 | 0.122 | 0.119 | +1.67% | 8 | 80,000 | 9,645 |
| 2017-09-22 | 0.12 | 0.12 | 0.12 | 0.12 | +0.42% | 1 | 10,000 | 1,200 |
| 2017-09-21 | 0.117 | 0.1195 | 0.1235 | 0.117 | +2.14% | 30 | 550,000 | 65,580 |
| 2017-09-20 | 0.117 | 0.117 | 0.119 | 0.1105 | -0.43% | 64 | 1,380,000 | 156,920 |
| 2017-09-19 | 0.122 | 0.1175 | 0.126 | 0.115 | -2.08% | 68 | 2,130,000 | 254,160 |
| 2017-09-18 | 0.119 | 0.12 | 0.125 | 0.119 | +0.42% | 46 | 660,000 | 80,305 |
| 2017-09-15 | 0.119 | 0.1195 | 0.1195 | 0.117 | +0.84% | 8 | 80,000 | 9,525 |
| 2017-09-14 | 0.123 | 0.1185 | 0.123 | 0.11 | -0.42% | 81 | 1,780,000 | 202,970 |
| 2017-09-13 | 0.118 | 0.119 | 0.12 | 0.114 | +0.42% | 75 | 960,000 | 112,655 |
| 2017-09-12 | 0.119 | 0.1185 | 0.123 | 0.0855 | +0.42% | 70 | 1,780,000 | 191,020 |
| 2017-09-11 | 0.118 | 0.118 | 0.1185 | 0.1155 | +0.85% | 14 | 300,000 | 35,215 |
| 2017-09-08 | 0.1175 | 0.117 | 0.118 | 0.1115 | +1.74% | 8 | 130,000 | 15,135 |
| 2017-09-07 | 0.112 | 0.115 | 0.116 | 0.1095 | +0.44% | 12 | 260,000 | 29,740 |
| 2017-09-06 | 0.111 | 0.1145 | 0.115 | 0.11 | -0.43% | 38 | 1,170,000 | 131,125 |
| 2017-09-05 | 0.1175 | 0.115 | 0.1175 | 0.105 | +5.99% | 42 | 580,000 | 64,755 |
| 2017-09-04 | 0.109 | 0.1085 | 0.115 | 0.0955 | 0.00% | 58 | 1,020,000 | 110,365 |
| 2017-09-01 | 0.1095 | 0.1085 | 0.1095 | 0.103 | 0.00% | 10 | 250,000 | 26,185 |
| 2017-08-31 | 0.104 | 0.1085 | 0.1135 | 0.104 | +4.33% | 23 | 370,000 | 40,365 |
| 2017-08-30 | 0.098 | 0.104 | 0.1045 | 0.094 | +11.83% | 45 | 850,000 | 86,090 |
| 2017-08-29 | 0.09 | 0.093 | 0.125 | 0.0845 | +2.76% | 177 | 6,540,000 | 610,485 |
| 2017-08-28 | 0.091 | 0.0905 | 0.092 | 0.0885 | 0.00% | 41 | 880,000 | 79,210 |
| 2017-08-25 | 0.0915 | 0.0905 | 0.0925 | 0.0905 | +0.56% | 7 | 190,000 | 17,380 |
| 2017-08-24 | 0.0925 | 0.09 | 0.0925 | 0.09 | -2.17% | 14 | 310,000 | 28,125 |
| 2017-08-23 | 0.0935 | 0.092 | 0.0935 | 0.0895 | -3.16% | 35 | 3,080,000 | 277,620 |
| 2017-08-21 | 0.0945 | 0.095 | 0.095 | 0.0925 | +2.15% | 12 | 240,000 | 22,515 |
| 2017-08-18 | 0.0945 | 0.093 | 0.0945 | 0.093 | -3.13% | 6 | 60,000 | 5,610 |
| 2017-08-17 | 0.095 | 0.096 | 0.0965 | 0.093 | +2.67% | 8 | 80,000 | 7,545 |
| 2017-08-16 | 0.094 | 0.0935 | 0.094 | 0.0935 | -2.09% | 4 | 40,000 | 3,755 |
| 2017-08-15 | 0.095 | 0.0955 | 0.096 | 0.094 | -0.52% | 18 | 560,000 | 53,075 |
| 2017-08-14 | 0.092 | 0.096 | 0.1 | 0.092 | 0.00% | 22 | 380,000 | 36,420 |
| 2017-08-11 | 0.0925 | 0.096 | 0.1135 | 0.0915 | -2.54% | 42 | 1,160,000 | 108,080 |
| 2017-08-10 | 0.0995 | 0.0985 | 0.1045 | 0.096 | -1.01% | 10 | 160,000 | 16,185 |
| 2017-08-09 | 0.093 | 0.0995 | 0.1005 | 0.091 | +6.42% | 42 | 1,460,000 | 140,435 |
| 2017-08-08 | 0.094 | 0.0935 | 0.095 | 0.0935 | -2.60% | 23 | 890,000 | 83,340 |
| 2017-08-07 | 0.0955 | 0.096 | 0.0975 | 0.094 | -1.54% | 15 | 290,000 | 27,440 |
| 2017-08-04 | 0.098 | 0.0975 | 0.098 | 0.0975 | +2.09% | 3 | 30,000 | 2,930 |
| 2017-08-03 | 0.0955 | 0.0955 | 0.099 | 0.095 | -3.54% | 9 | 350,000 | 33,440 |
| 2017-08-02 | 0.096 | 0.099 | 0.1 | 0.0955 | -1.00% | 13 | 520,000 | 50,050 |
| 2017-08-01 | 0.11 | 0.1 | 0.11 | 0.098 | 0.00% | 26 | 1,990,000 | 201,830 |
| 2017-07-31 | 0.098 | 0.1 | 0.1 | 0.095 | -0.50% | 10 | 380,000 | 37,295 |
| 2017-07-28 | 0.092 | 0.1005 | 0.1005 | 0.091 | +4.69% | 11 | 170,000 | 16,005 |
| 2017-07-27 | 0.096 | 0.096 | 0.106 | 0.0905 | 0.00% | 21 | 720,000 | 68,175 |
| 2017-07-26 | 0.096 | 0.096 | 0.096 | 0.096 | +6.67% | 1 | 10,000 | 960 |
| 2017-07-25 | 0.088 | 0.09 | 0.09 | 0.088 | +1.69% | 14 | 560,000 | 50,325 |
| 2017-07-24 | 0.086 | 0.0885 | 0.089 | 0.086 | 0.00% | 10 | 190,000 | 16,670 |
| 2017-07-21 | 0.0875 | 0.0885 | 0.0885 | 0.082 | -0.56% | 16 | 550,000 | 46,765 |
| 2017-07-20 | 0.086 | 0.089 | 0.092 | 0.084 | -2.73% | 20 | 590,000 | 51,760 |
| 2017-07-19 | 0.0885 | 0.0915 | 0.0915 | 0.0885 | +1.67% | 4 | 120,000 | 10,655 |
| 2017-07-17 | 0.093 | 0.09 | 0.093 | 0.0895 | -4.76% | 14 | 730,000 | 66,025 |
| 2017-07-14 | 0.096 | 0.0945 | 0.096 | 0.0945 | -3.08% | 3 | 130,000 | 12,450 |
| 2017-07-13 | 0.098 | 0.0975 | 0.098 | 0.096 | -1.02% | 3 | 30,000 | 2,915 |
| 2017-07-12 | 0.094 | 0.0985 | 0.0985 | 0.0915 | +4.23% | 16 | 550,000 | 52,535 |
| 2017-07-10 | 0.0865 | 0.0945 | 0.097 | 0.0845 | -1.05% | 42 | 770,000 | 68,035 |
| 2017-07-07 | 0.0945 | 0.0955 | 0.0975 | 0.089 | 0.00% | 26 | 420,000 | 39,155 |
| 2017-07-06 | 0.095 | 0.0955 | 0.0965 | 0.089 | +0.53% | 18 | 550,000 | 50,875 |
| 2017-07-05 | 0.0965 | 0.095 | 0.0965 | 0.095 | -1.55% | 4 | 60,000 | 5,730 |
| 2017-07-04 | 0.0925 | 0.0965 | 0.098 | 0.092 | +1.58% | 16 | 630,000 | 59,790 |
| 2017-07-03 | 0.0935 | 0.095 | 0.095 | 0.093 | +2.70% | 11 | 380,000 | 35,730 |
| 2017-06-30 | 0.09 | 0.0925 | 0.099 | 0.084 | +2.78% | 84 | 1,370,000 | 124,620 |
| 2017-06-29 | 0.0905 | 0.09 | 0.0905 | 0.09 | +0.56% | 3 | 50,000 | 4,510 |
| 2017-06-28 | 0.0905 | 0.0895 | 0.091 | 0.0895 | -0.56% | 6 | 100,000 | 9,020 |
| 2017-06-27 | 0.0895 | 0.09 | 0.09 | 0.0845 | +1.69% | 28 | 930,000 | 81,260 |
| 2017-06-26 | 0.0915 | 0.0885 | 0.0915 | 0.0875 | -3.80% | 21 | 330,000 | 29,245 |
| 2017-06-23 | 0.0895 | 0.092 | 0.0975 | 0.0865 | +2.79% | 36 | 430,000 | 38,965 |
| 2017-06-22 | 0.0845 | 0.0895 | 0.1045 | 0.0845 | +7.19% | 103 | 2,140,000 | 193,210 |
| 2017-06-21 | 0.085 | 0.0835 | 0.0855 | 0.08 | -2.34% | 35 | 1,030,000 | 84,705 |
| 2017-06-20 | 0.087 | 0.0855 | 0.0875 | 0.083 | 0.00% | 32 | 1,020,000 | 87,300 |
| 2017-06-19 | 0.089 | 0.0855 | 0.089 | 0.082 | -5.00% | 59 | 4,720,000 | 397,830 |
| 2017-06-16 | 0.091 | 0.09 | 0.0945 | 0.089 | -3.74% | 70 | 1,890,000 | 172,105 |
| 2017-06-15 | 0.1005 | 0.0935 | 0.1005 | 0.09 | -8.33% | 50 | 1,020,000 | 94,205 |
| 2017-06-14 | 0.1025 | 0.102 | 0.1025 | 0.1015 | -0.97% | 4 | 120,000 | 12,275 |
| 2017-06-13 | 0.1035 | 0.103 | 0.1035 | 0.102 | -3.29% | 11 | 110,000 | 11,270 |
| 2017-06-09 | 0.1035 | 0.1065 | 0.1085 | 0.102 | +3.40% | 7 | 120,000 | 12,470 |
| 2017-06-08 | 0.1085 | 0.103 | 0.1085 | 0.1025 | -0.96% | 11 | 120,000 | 12,420 |
| 2017-06-07 | 0.1055 | 0.104 | 0.1055 | 0.0945 | -0.95% | 39 | 950,000 | 96,860 |
| 2017-06-06 | 0.1065 | 0.105 | 0.1065 | 0.104 | -0.47% | 10 | 180,000 | 19,000 |
| 2017-06-05 | 0.1065 | 0.1055 | 0.1065 | 0.1005 | -0.47% | 33 | 620,000 | 63,790 |
| 2017-06-02 | 0.1025 | 0.106 | 0.1085 | 0.1025 | +0.95% | 5 | 110,000 | 11,650 |
| 2017-06-01 | 0.1045 | 0.105 | 0.1095 | 0.0905 | +0.48% | 103 | 1,830,000 | 190,910 |
| 2017-05-31 | 0.1105 | 0.1045 | 0.1105 | 0.1 | -5.43% | 32 | 890,000 | 94,245 |
| 2017-05-30 | 0.1125 | 0.1105 | 0.1125 | 0.11 | -1.78% | 23 | 370,000 | 41,065 |
| 2017-05-29 | 0.114 | 0.1125 | 0.114 | 0.111 | +1.81% | 13 | 130,000 | 14,610 |
| 2017-05-26 | 0.112 | 0.1105 | 0.116 | 0.11 | +0.45% | 16 | 380,000 | 42,755 |
| 2017-05-25 | 0.1105 | 0.11 | 0.114 | 0.1095 | -1.35% | 12 | 270,000 | 30,070 |
| 2017-05-24 | 0.11 | 0.1115 | 0.1135 | 0.11 | 0.00% | 6 | 150,000 | 16,840 |
| 2017-05-23 | 0.115 | 0.1115 | 0.115 | 0.11 | +1.36% | 8 | 190,000 | 21,260 |
| 2017-05-22 | 0.114 | 0.11 | 0.114 | 0.11 | -5.17% | 7 | 170,000 | 18,805 |
| 2017-05-19 | 0.11 | 0.116 | 0.116 | 0.11 | +3.57% | 12 | 310,000 | 35,290 |
| 2017-05-18 | 0.108 | 0.112 | 0.1125 | 0.108 | +5.16% | 9 | 170,000 | 18,985 |
| 2017-05-17 | 0.101 | 0.1065 | 0.115 | 0.0995 | +3.90% | 87 | 4,710,000 | 484,090 |
| 2017-05-16 | 0.112 | 0.1025 | 0.112 | 0.101 | -2.84% | 37 | 1,240,000 | 126,830 |
| 2017-05-15 | 0.112 | 0.1055 | 0.112 | 0.1015 | -2.76% | 57 | 1,810,000 | 188,205 |
| 2017-05-12 | 0.1125 | 0.1085 | 0.1125 | 0.1025 | -0.91% | 23 | 480,000 | 51,390 |
| 2017-05-11 | 0.109 | 0.1095 | 0.1095 | 0.109 | -0.45% | 2 | 40,000 | 4,365 |
| 2017-05-10 | 0.108 | 0.11 | 0.11 | 0.103 | +0.46% | 21 | 1,030,000 | 108,990 |
| 2017-05-05 | 0.113 | 0.1095 | 0.113 | 0.1055 | -1.35% | 31 | 740,000 | 79,670 |
| 2017-05-04 | 0.1195 | 0.111 | 0.1195 | 0.107 | -3.48% | 20 | 660,000 | 71,710 |
| 2017-05-03 | 0.1195 | 0.115 | 0.1195 | 0.115 | 0.00% | 4 | 170,000 | 19,620 |
| 2017-05-02 | 0.117 | 0.115 | 0.1175 | 0.1115 | -2.95% | 29 | 1,230,000 | 139,595 |
| 2017-04-28 | 0.1195 | 0.1185 | 0.1195 | 0.115 | -2.47% | 44 | 2,180,000 | 254,090 |
| 2017-04-27 | 0.1225 | 0.1215 | 0.1225 | 0.119 | 0.00% | 9 | 470,000 | 56,420 |
| 2017-04-26 | 0.121 | 0.1215 | 0.1215 | 0.117 | 0.00% | 45 | 2,400,000 | 286,655 |
| 2017-04-25 | 0.122 | 0.1215 | 0.122 | 0.117 | +0.41% | 23 | 1,690,000 | 203,920 |
| 2017-04-24 | 0.1215 | 0.121 | 0.1245 | 0.118 | -1.63% | 26 | 970,000 | 118,000 |
| 2017-04-21 | 0.125 | 0.123 | 0.125 | 0.117 | -0.40% | 17 | 710,000 | 86,480 |
| 2017-04-20 | 0.1235 | 0.1235 | 0.126 | 0.1235 | -3.52% | 17 | 1,680,000 | 207,875 |
| 2017-04-19 | 0.125 | 0.128 | 0.128 | 0.125 | -0.39% | 2 | 20,000 | 2,530 |
| 2017-04-18 | 0.13 | 0.1285 | 0.1325 | 0.124 | -1.91% | 20 | 630,000 | 79,270 |
| 2017-04-17 | 0.131 | 0.131 | 0.131 | 0.131 | 0.00% | 1 | 10,000 | 1,310 |
| 2017-04-14 | 0.1255 | 0.131 | 0.1315 | 0.125 | -0.76% | 5 | 150,000 | 19,430 |
| 2017-04-13 | 0.124 | 0.132 | 0.135 | 0.124 | -0.38% | 20 | 950,000 | 123,570 |
| 2017-04-12 | 0.1255 | 0.1325 | 0.134 | 0.1235 | +4.74% | 29 | 1,230,000 | 157,450 |
| 2017-04-11 | 0.125 | 0.1265 | 0.1285 | 0.1235 | 0.00% | 10 | 1,110,000 | 137,360 |
| 2017-04-10 | 0.133 | 0.1265 | 0.133 | 0.11 | -6.99% | 43 | 1,030,000 | 129,260 |
| 2017-04-07 | 0.1365 | 0.136 | 0.138 | 0.1315 | -1.81% | 15 | 330,000 | 44,160 |
| 2017-04-06 | 0.1405 | 0.1385 | 0.142 | 0.1365 | -0.36% | 19 | 330,000 | 46,020 |
| 2017-04-05 | 0.135 | 0.139 | 0.1395 | 0.133 | +0.72% | 29 | 730,000 | 98,905 |
| 2017-04-04 | 0.134 | 0.138 | 0.1385 | 0.134 | +3.37% | 19 | 520,000 | 70,395 |
| 2017-04-03 | 0.131 | 0.1335 | 0.1345 | 0.1305 | 0.00% | 26 | 970,000 | 128,720 |
| 2017-03-31 | 0.132 | 0.1335 | 0.1335 | 0.129 | -0.74% | 48 | 2,580,000 | 338,335 |
| 2017-03-30 | 0.135 | 0.1345 | 0.135 | 0.1295 | -1.47% | 74 | 2,480,000 | 325,495 |
| 2017-03-29 | 0.139 | 0.1365 | 0.139 | 0.1315 | -2.50% | 31 | 730,000 | 98,000 |
| 2017-03-28 | 0.136 | 0.14 | 0.142 | 0.136 | -0.71% | 11 | 200,000 | 27,950 |
| 2017-03-27 | 0.141 | 0.141 | 0.1425 | 0.1305 | -2.08% | 126 | 3,330,000 | 456,500 |
| 2017-03-24 | 0.135 | 0.144 | 0.156 | 0.1335 | +5.11% | 262 | 12,440,000 | 1,777,810 |
| 2017-03-23 | 0.1305 | 0.137 | 0.137 | 0.1305 | +2.62% | 14 | 650,000 | 88,075 |
| 2017-03-22 | 0.13 | 0.1335 | 0.139 | 0.1265 | +1.14% | 39 | 1,260,000 | 165,440 |
| 2017-03-21 | 0.1275 | 0.132 | 0.135 | 0.1275 | +3.94% | 32 | 1,090,000 | 141,950 |
| 2017-03-20 | 0.1275 | 0.127 | 0.1325 | 0.127 | -1.17% | 9 | 310,000 | 39,555 |
| 2017-03-17 | 0.126 | 0.1285 | 0.1305 | 0.126 | +2.80% | 8 | 330,000 | 41,675 |
| 2017-03-16 | 0.127 | 0.125 | 0.127 | 0.125 | -1.19% | 2 | 60,000 | 7,600 |
| 2017-03-15 | 0.1265 | 0.1265 | 0.1265 | 0.124 | 0.00% | 4 | 70,000 | 8,760 |
| 2017-03-14 | 0.127 | 0.1265 | 0.131 | 0.1245 | -1.17% | 21 | 670,000 | 84,415 |
| 2017-03-13 | 0.1235 | 0.128 | 0.1345 | 0.1235 | +3.23% | 43 | 650,000 | 85,165 |
| 2017-03-10 | 0.1275 | 0.124 | 0.1275 | 0.1185 | +1.22% | 41 | 2,670,000 | 321,825 |
| 2017-03-09 | 0.138 | 0.1225 | 0.138 | 0.1175 | -5.77% | 67 | 2,200,000 | 276,305 |
| 2017-03-07 | 0.1315 | 0.13 | 0.1315 | 0.1295 | -1.52% | 6 | 110,000 | 14,325 |
| 2017-03-06 | 0.133 | 0.132 | 0.133 | 0.132 | -1.12% | 4 | 40,000 | 5,290 |
| 2017-03-03 | 0.133 | 0.1335 | 0.1335 | 0.121 | -0.37% | 60 | 1,950,000 | 253,775 |
| 2017-03-02 | 0.1305 | 0.134 | 0.134 | 0.1295 | +2.68% | 36 | 1,000,000 | 130,855 |
| 2017-03-01 | 0.129 | 0.1305 | 0.135 | 0.1275 | +1.56% | 53 | 910,000 | 119,030 |
| 2017-02-28 | 0.136 | 0.1285 | 0.136 | 0.123 | -4.81% | 192 | 3,370,000 | 434,505 |
| 2017-02-27 | 0.137 | 0.135 | 0.137 | 0.1345 | -2.17% | 16 | 370,000 | 50,155 |
| 2017-02-24 | 0.137 | 0.138 | 0.1385 | 0.136 | +0.36% | 15 | 710,000 | 97,045 |
| 2017-02-22 | 0.1385 | 0.1375 | 0.1385 | 0.1375 | -0.36% | 15 | 570,000 | 78,445 |
| 2017-02-21 | 0.137 | 0.138 | 0.138 | 0.1365 | +0.36% | 7 | 200,000 | 27,360 |
| 2017-02-20 | 0.1345 | 0.1375 | 0.1415 | 0.1345 | +2.61% | 28 | 550,000 | 76,810 |
| 2017-02-17 | 0.135 | 0.134 | 0.136 | 0.134 | 0.00% | 21 | 820,000 | 110,575 |
| 2017-02-16 | 0.1355 | 0.134 | 0.1355 | 0.134 | -0.74% | 14 | 410,000 | 55,205 |
| 2017-02-15 | 0.1375 | 0.135 | 0.138 | 0.1335 | -1.82% | 51 | 1,700,000 | 230,855 |
| 2017-02-14 | 0.145 | 0.1375 | 0.145 | 0.1375 | -0.36% | 28 | 840,000 | 117,895 |
| 2017-02-13 | 0.139 | 0.138 | 0.139 | 0.138 | 0.00% | 11 | 1,350,000 | 187,140 |
| 2017-02-10 | 0.138 | 0.138 | 0.138 | 0.1375 | -0.36% | 5 | 130,000 | 17,915 |
| 2017-02-09 | 0.1385 | 0.1385 | 0.14 | 0.1375 | +0.73% | 16 | 670,000 | 92,970 |
| 2017-02-08 | 0.1385 | 0.1375 | 0.1385 | 0.1375 | -1.08% | 10 | 330,000 | 45,590 |
| 2017-02-07 | 0.1395 | 0.139 | 0.141 | 0.138 | 0.00% | 26 | 920,000 | 128,675 |
| 2017-02-06 | 0.137 | 0.139 | 0.14 | 0.137 | +0.72% | 17 | 440,000 | 60,535 |
| 2017-02-03 | 0.137 | 0.138 | 0.138 | 0.1355 | +1.47% | 5 | 120,000 | 16,325 |
| 2017-02-02 | 0.137 | 0.136 | 0.1395 | 0.136 | -0.37% | 26 | 940,000 | 129,760 |
| 2017-02-01 | 0.138 | 0.1365 | 0.1385 | 0.135 | -1.09% | 51 | 3,770,000 | 510,900 |
| 2017-01-31 | 0.1385 | 0.138 | 0.141 | 0.1375 | -1.43% | 21 | 300,000 | 41,840 |
| 2017-01-30 | 0.138 | 0.14 | 0.14 | 0.136 | +0.72% | 46 | 1,870,000 | 257,490 |
| 2017-01-27 | 0.1355 | 0.139 | 0.1405 | 0.133 | -0.71% | 20 | 400,000 | 54,805 |
| 2017-01-26 | 0.139 | 0.14 | 0.141 | 0.1385 | -0.36% | 23 | 480,000 | 66,835 |
| 2017-01-25 | 0.1395 | 0.1405 | 0.1415 | 0.137 | +0.36% | 32 | 470,000 | 65,305 |
| 2017-01-24 | 0.1355 | 0.14 | 0.14 | 0.1345 | +3.70% | 44 | 2,010,000 | 278,390 |
| 2017-01-23 | 0.137 | 0.135 | 0.138 | 0.135 | -2.17% | 16 | 970,000 | 132,405 |
| 2017-01-20 | 0.14 | 0.138 | 0.141 | 0.138 | -1.43% | 14 | 500,000 | 70,285 |
| 2017-01-19 | 0.14 | 0.14 | 0.1405 | 0.1365 | -0.71% | 33 | 1,620,000 | 223,630 |
| 2017-01-18 | 0.139 | 0.141 | 0.142 | 0.135 | +2.17% | 57 | 2,110,000 | 296,290 |
| 2017-01-17 | 0.139 | 0.138 | 0.14 | 0.132 | +0.73% | 129 | 6,800,000 | 933,815 |
| 2017-01-16 | 0.1345 | 0.137 | 0.142 | 0.131 | +3.40% | 145 | 4,470,000 | 612,585 |
| 2017-01-13 | 0.1375 | 0.1325 | 0.14 | 0.13 | -2.93% | 106 | 6,840,000 | 909,100 |
| 2017-01-12 | 0.1395 | 0.1365 | 0.141 | 0.1365 | -2.50% | 25 | 580,000 | 80,485 |
| 2017-01-11 | 0.139 | 0.14 | 0.1405 | 0.139 | 0.00% | 10 | 270,000 | 37,750 |
| 2017-01-10 | 0.135 | 0.14 | 0.1415 | 0.135 | +3.32% | 33 | 1,280,000 | 176,410 |
| 2017-01-09 | 0.135 | 0.1355 | 0.1355 | 0.133 | +0.37% | 8 | 430,000 | 57,440 |
| 2017-01-06 | 0.136 | 0.135 | 0.1365 | 0.134 | -1.46% | 10 | 400,000 | 53,970 |
| 2017-01-05 | 0.138 | 0.137 | 0.14 | 0.1325 | -1.08% | 21 | 830,000 | 112,690 |
| 2017-01-04 | 0.139 | 0.1385 | 0.139 | 0.1385 | -0.72% | 2 | 20,000 | 2,775 |
| 2017-01-03 | 0.1405 | 0.1395 | 0.142 | 0.1395 | 0.00% | 6 | 70,000 | 9,860 |