Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.1105 | 0.1165 | 0.1175 | 0.106 | +5.91% | 72 | 2,240,000 | 254,690 |
| 2018-12-28 | 0.104 | 0.11 | 0.11 | 0.104 | +6.28% | 26 | 550,000 | 58,495 |
| 2018-12-27 | 0.103 | 0.1035 | 0.104 | 0.1015 | +0.49% | 12 | 160,000 | 16,490 |
| 2018-12-26 | 0.1045 | 0.103 | 0.1055 | 0.103 | -0.48% | 24 | 780,000 | 81,625 |
| 2018-12-25 | 0.1045 | 0.1035 | 0.1045 | 0.102 | -3.72% | 23 | 1,360,000 | 139,485 |
| 2018-12-24 | 0.104 | 0.1075 | 0.1075 | 0.104 | +1.42% | 8 | 300,000 | 31,505 |
| 2018-12-21 | 0.107 | 0.106 | 0.107 | 0.103 | -0.93% | 18 | 470,000 | 49,345 |
| 2018-12-20 | 0.105 | 0.107 | 0.107 | 0.105 | -0.47% | 18 | 480,000 | 50,805 |
| 2018-12-19 | 0.106 | 0.1075 | 0.1095 | 0.106 | +4.37% | 34 | 1,050,000 | 112,970 |
| 2018-12-18 | 0.105 | 0.103 | 0.105 | 0.103 | +0.49% | 7 | 150,000 | 15,570 |
| 2018-12-17 | 0.104 | 0.1025 | 0.105 | 0.1025 | -1.91% | 11 | 390,000 | 40,070 |
| 2018-12-14 | 0.1065 | 0.1045 | 0.1065 | 0.1015 | -0.95% | 24 | 1,230,000 | 126,500 |
| 2018-12-13 | 0.11 | 0.1055 | 0.1115 | 0.105 | -5.80% | 84 | 8,820,000 | 932,040 |
| 2018-12-12 | 0.1095 | 0.112 | 0.112 | 0.1095 | -1.32% | 7 | 180,000 | 19,735 |
| 2018-12-11 | 0.11 | 0.1135 | 0.1135 | 0.1095 | +1.34% | 6 | 70,000 | 7,825 |
| 2018-12-07 | 0.1095 | 0.112 | 0.1125 | 0.108 | 0.00% | 46 | 820,000 | 90,165 |
| 2018-12-06 | 0.1155 | 0.112 | 0.1155 | 0.109 | -3.03% | 46 | 980,000 | 109,960 |
| 2018-12-05 | 0.11 | 0.1155 | 0.1155 | 0.11 | +0.87% | 5 | 90,000 | 10,075 |
| 2018-12-04 | 0.114 | 0.1145 | 0.1145 | 0.109 | 0.00% | 15 | 290,000 | 32,345 |
| 2018-12-03 | 0.113 | 0.1145 | 0.1145 | 0.1125 | 0.00% | 5 | 70,000 | 7,905 |
| 2018-11-29 | 0.114 | 0.1145 | 0.115 | 0.1115 | +0.88% | 16 | 300,000 | 33,855 |
| 2018-11-27 | 0.1155 | 0.1135 | 0.1165 | 0.1135 | -1.30% | 6 | 190,000 | 22,005 |
| 2018-11-26 | 0.1115 | 0.115 | 0.118 | 0.109 | +1.32% | 43 | 1,180,000 | 131,435 |
| 2018-11-23 | 0.114 | 0.1135 | 0.114 | 0.1125 | -2.58% | 6 | 70,000 | 7,920 |
| 2018-11-22 | 0.1145 | 0.1165 | 0.1165 | 0.111 | +1.30% | 25 | 390,000 | 44,000 |
| 2018-11-21 | 0.115 | 0.115 | 0.115 | 0.115 | 0.00% | 3 | 70,000 | 8,050 |
| 2018-11-20 | 0.114 | 0.115 | 0.115 | 0.1125 | 0.00% | 8 | 210,000 | 23,715 |
| 2018-11-19 | 0.117 | 0.115 | 0.1175 | 0.1125 | -1.29% | 16 | 340,000 | 39,000 |
| 2018-11-16 | 0.1165 | 0.1165 | 0.1165 | 0.1145 | +0.43% | 21 | 350,000 | 40,495 |
| 2018-11-15 | 0.12 | 0.116 | 0.12 | 0.1105 | -1.69% | 58 | 1,190,000 | 135,880 |
| 2018-11-14 | 0.118 | 0.118 | 0.1195 | 0.112 | -0.42% | 75 | 2,030,000 | 234,470 |
| 2018-11-13 | 0.122 | 0.1185 | 0.128 | 0.1135 | -0.84% | 112 | 5,290,000 | 630,795 |
| 2018-11-12 | 0.1275 | 0.1195 | 0.1335 | 0.11 | -2.45% | 509 | 25,730,000 | 3,201,025 |
| 2018-11-09 | 0.128 | 0.1225 | 0.128 | 0.1165 | -3.54% | 156 | 5,360,000 | 645,710 |
| 2018-11-08 | 0.104 | 0.127 | 0.1425 | 0.104 | +21.53% | 888 | 43,410,000 | 5,805,240 |
| 2018-11-06 | 0.1015 | 0.1045 | 0.1045 | 0.1015 | +2.45% | 3 | 30,000 | 3,100 |
| 2018-11-02 | 0.1035 | 0.102 | 0.1035 | 0.102 | -3.77% | 7 | 100,000 | 10,300 |
| 2018-11-01 | 0.106 | 0.106 | 0.106 | 0.102 | +1.44% | 4 | 40,000 | 4,200 |
| 2018-10-26 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | +0.48% | 1 | 10,000 | 1,045 |
| 2018-10-25 | 0.104 | 0.104 | 0.104 | 0.102 | +0.48% | 8 | 250,000 | 25,785 |
| 2018-10-23 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | -1.90% | 1 | 10,000 | 1,035 |
| 2018-10-18 | 0.1035 | 0.1055 | 0.1055 | 0.1035 | +0.48% | 2 | 20,000 | 2,090 |
| 2018-10-15 | 0.105 | 0.105 | 0.105 | 0.1025 | -0.47% | 7 | 80,000 | 8,255 |
| 2018-10-12 | 0.102 | 0.1055 | 0.1055 | 0.102 | +0.96% | 4 | 50,000 | 5,135 |
| 2018-10-10 | 0.105 | 0.1045 | 0.105 | 0.1045 | -0.48% | 2 | 20,000 | 2,095 |
| 2018-10-09 | 0.104 | 0.105 | 0.105 | 0.1035 | 0.00% | 5 | 60,000 | 6,270 |
| 2018-10-05 | 0.1045 | 0.105 | 0.1065 | 0.103 | +0.48% | 8 | 100,000 | 10,550 |
| 2018-10-04 | 0.1045 | 0.1045 | 0.1045 | 0.102 | +0.48% | 26 | 1,270,000 | 130,695 |
| 2018-10-03 | 0.105 | 0.104 | 0.105 | 0.104 | -3.26% | 4 | 100,000 | 10,415 |
| 2018-10-02 | 0.1055 | 0.1075 | 0.1075 | 0.104 | -0.92% | 5 | 280,000 | 29,360 |
| 2018-10-01 | 0.107 | 0.1085 | 0.1085 | 0.103 | +1.88% | 17 | 690,000 | 73,550 |
| 2018-09-28 | 0.104 | 0.1065 | 0.1065 | 0.102 | 0.00% | 9 | 160,000 | 16,555 |
| 2018-09-27 | 0.1095 | 0.1065 | 0.1095 | 0.1 | -5.33% | 48 | 2,400,000 | 247,145 |
| 2018-09-26 | 0.116 | 0.1125 | 0.118 | 0.106 | -4.66% | 92 | 8,030,000 | 895,920 |
| 2018-09-25 | 0.118 | 0.118 | 0.1185 | 0.109 | -0.42% | 34 | 4,820,000 | 540,305 |
| 2018-09-24 | 0.1185 | 0.1185 | 0.1185 | 0.1175 | -1.66% | 8 | 480,000 | 56,640 |
| 2018-09-20 | 0.121 | 0.1205 | 0.121 | 0.12 | +2.12% | 3 | 40,000 | 4,815 |
| 2018-09-18 | 0.12 | 0.118 | 0.12 | 0.118 | +0.43% | 3 | 30,000 | 3,565 |
| 2018-09-14 | 0.1185 | 0.1175 | 0.1185 | 0.117 | -0.42% | 7 | 100,000 | 11,760 |
| 2018-09-12 | 0.119 | 0.118 | 0.119 | 0.1165 | +0.85% | 9 | 90,000 | 10,595 |
| 2018-09-11 | 0.12 | 0.117 | 0.12 | 0.117 | -2.50% | 11 | 3,530,000 | 413,650 |
| 2018-09-10 | 0.121 | 0.12 | 0.121 | 0.12 | -0.41% | 4 | 80,000 | 9,645 |
| 2018-09-07 | 0.1215 | 0.1205 | 0.1215 | 0.1205 | +0.42% | 5 | 130,000 | 15,725 |
| 2018-09-06 | 0.1235 | 0.12 | 0.127 | 0.12 | -2.83% | 21 | 3,410,000 | 410,855 |
| 2018-09-04 | 0.1235 | 0.1235 | 0.1235 | 0.1235 | 0.00% | 1 | 10,000 | 1,235 |
| 2018-09-03 | 0.1225 | 0.1235 | 0.1255 | 0.1225 | -1.20% | 10 | 160,000 | 19,905 |
| 2018-08-31 | 0.1225 | 0.125 | 0.1265 | 0.1225 | +0.40% | 12 | 220,000 | 27,480 |
| 2018-08-30 | 0.1245 | 0.1245 | 0.1285 | 0.1245 | -0.40% | 9 | 180,000 | 22,580 |
| 2018-08-29 | 0.1225 | 0.125 | 0.125 | 0.1225 | +2.04% | 4 | 70,000 | 8,720 |
| 2018-08-28 | 0.122 | 0.1225 | 0.1225 | 0.122 | +0.82% | 3 | 60,000 | 7,325 |
| 2018-08-27 | 0.12 | 0.1215 | 0.1215 | 0.12 | +0.83% | 6 | 100,000 | 12,095 |
| 2018-08-24 | 0.1185 | 0.1205 | 0.1225 | 0.1185 | -1.63% | 10 | 1,870,000 | 221,775 |
| 2018-08-23 | 0.1225 | 0.1225 | 0.124 | 0.119 | +0.41% | 18 | 550,000 | 65,975 |
| 2018-08-22 | 0.122 | 0.122 | 0.127 | 0.1205 | +1.67% | 20 | 280,000 | 34,385 |
| 2018-08-21 | 0.1185 | 0.12 | 0.121 | 0.1185 | +1.27% | 6 | 280,000 | 33,645 |
| 2018-08-20 | 0.1165 | 0.1185 | 0.1185 | 0.1165 | +0.42% | 3 | 60,000 | 7,030 |
| 2018-08-17 | 0.1165 | 0.118 | 0.1185 | 0.116 | 0.00% | 7 | 190,000 | 22,250 |
| 2018-08-16 | 0.118 | 0.118 | 0.118 | 0.1155 | 0.00% | 5 | 50,000 | 5,835 |
| 2018-08-15 | 0.117 | 0.118 | 0.118 | 0.1165 | +0.85% | 4 | 40,000 | 4,680 |
| 2018-08-14 | 0.117 | 0.117 | 0.117 | 0.117 | -0.43% | 1 | 10,000 | 1,170 |
| 2018-08-13 | 0.1175 | 0.1175 | 0.118 | 0.1145 | 0.00% | 15 | 550,000 | 63,285 |
| 2018-08-09 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | -0.42% | 3 | 60,000 | 7,050 |
| 2018-08-08 | 0.1175 | 0.118 | 0.1185 | 0.111 | -0.42% | 41 | 910,000 | 105,230 |
| 2018-08-07 | 0.1175 | 0.1185 | 0.1185 | 0.1135 | +0.85% | 19 | 310,000 | 36,075 |
| 2018-08-06 | 0.118 | 0.1175 | 0.118 | 0.1175 | 0.00% | 4 | 40,000 | 4,705 |
| 2018-08-03 | 0.1195 | 0.1175 | 0.1195 | 0.116 | -2.08% | 54 | 730,000 | 85,955 |
| 2018-08-02 | 0.1185 | 0.12 | 0.122 | 0.118 | +0.42% | 23 | 620,000 | 75,155 |
| 2018-08-01 | 0.1095 | 0.1195 | 0.128 | 0.109 | +9.13% | 53 | 810,000 | 92,325 |
| 2018-07-31 | 0.1095 | 0.1095 | 0.1095 | 0.109 | 0.00% | 3 | 70,000 | 7,660 |
| 2018-07-30 | 0.109 | 0.1095 | 0.1095 | 0.1075 | 0.00% | 6 | 80,000 | 8,705 |
| 2018-07-27 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | +0.92% | 1 | 10,000 | 1,095 |
| 2018-07-25 | 0.1095 | 0.1085 | 0.1095 | 0.1085 | -0.46% | 7 | 170,000 | 18,585 |
| 2018-07-24 | 0.1095 | 0.109 | 0.1095 | 0.109 | 0.00% | 2 | 20,000 | 2,185 |
| 2018-07-23 | 0.109 | 0.109 | 0.109 | 0.1085 | 0.00% | 24 | 340,000 | 37,025 |
| 2018-07-20 | 0.1095 | 0.109 | 0.1095 | 0.107 | -0.46% | 14 | 240,000 | 26,115 |
| 2018-07-19 | 0.101 | 0.1095 | 0.1095 | 0.1 | +8.96% | 61 | 1,520,000 | 164,580 |
| 2018-07-18 | 0.0975 | 0.1005 | 0.1005 | 0.095 | +3.61% | 98 | 1,600,000 | 154,860 |
| 2018-07-17 | 0.097 | 0.097 | 0.097 | 0.095 | +0.52% | 8 | 80,000 | 7,700 |
| 2018-07-16 | 0.0955 | 0.0965 | 0.0965 | 0.0955 | +1.05% | 4 | 50,000 | 4,800 |
| 2018-07-13 | 0.095 | 0.0955 | 0.096 | 0.0935 | -0.52% | 23 | 230,000 | 21,885 |
| 2018-07-12 | 0.096 | 0.096 | 0.0965 | 0.093 | 0.00% | 48 | 580,000 | 55,265 |
| 2018-07-11 | 0.096 | 0.096 | 0.0975 | 0.095 | -4.00% | 45 | 810,000 | 77,400 |
| 2018-07-10 | 0.097 | 0.1 | 0.1 | 0.095 | 0.00% | 27 | 1,020,000 | 98,685 |
| 2018-07-09 | 0.097 | 0.1 | 0.1025 | 0.097 | -0.99% | 6 | 70,000 | 6,925 |
| 2018-07-05 | 0.1035 | 0.101 | 0.1035 | 0.097 | -2.42% | 5 | 50,000 | 5,020 |
| 2018-07-03 | 0.098 | 0.1035 | 0.1035 | 0.094 | +2.99% | 11 | 110,000 | 10,635 |
| 2018-07-02 | 0.099 | 0.1005 | 0.102 | 0.092 | -0.99% | 18 | 1,530,000 | 148,360 |
| 2018-06-29 | 0.1025 | 0.1015 | 0.1025 | 0.0995 | -0.98% | 10 | 1,380,000 | 138,025 |
| 2018-06-25 | 0.1015 | 0.1025 | 0.1035 | 0.1 | +1.49% | 9 | 2,030,000 | 204,565 |
| 2018-06-22 | 0.102 | 0.101 | 0.102 | 0.101 | -0.98% | 3 | 100,000 | 10,165 |
| 2018-06-19 | 0.102 | 0.102 | 0.102 | 0.102 | 0.00% | 1 | 250,000 | 25,500 |
| 2018-06-18 | 0.102 | 0.102 | 0.102 | 0.102 | 0.00% | 1 | 400,000 | 40,800 |
| 2018-06-14 | 0.1025 | 0.102 | 0.103 | 0.102 | 0.00% | 5 | 220,000 | 22,475 |
| 2018-06-13 | 0.103 | 0.102 | 0.103 | 0.102 | -0.97% | 9 | 280,000 | 28,690 |
| 2018-06-11 | 0.106 | 0.103 | 0.106 | 0.103 | -2.83% | 13 | 160,000 | 16,540 |
| 2018-06-09 | 0.106 | 0.106 | 0.106 | 0.106 | +2.42% | 1 | 10,000 | 1,060 |
| 2018-06-08 | 0.1035 | 0.1035 | 0.1045 | 0.1035 | -2.82% | 8 | 100,000 | 10,385 |
| 2018-06-07 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | -0.47% | 1 | 10,000 | 1,065 |
| 2018-06-06 | 0.106 | 0.107 | 0.1075 | 0.106 | +1.42% | 6 | 80,000 | 8,520 |
| 2018-06-05 | 0.1055 | 0.1055 | 0.1055 | 0.1055 | +2.43% | 1 | 10,000 | 1,055 |
| 2018-06-04 | 0.1065 | 0.103 | 0.1065 | 0.103 | -3.74% | 2 | 20,000 | 2,095 |
| 2018-06-01 | 0.1055 | 0.107 | 0.107 | 0.1055 | +1.42% | 2 | 50,000 | 5,290 |
| 2018-05-31 | 0.104 | 0.1055 | 0.1055 | 0.104 | +1.44% | 2 | 80,000 | 8,335 |
| 2018-05-30 | 0.105 | 0.104 | 0.105 | 0.104 | +0.97% | 4 | 470,000 | 48,905 |
| 2018-05-29 | 0.11 | 0.103 | 0.11 | 0.103 | -2.37% | 5 | 160,000 | 16,860 |
| 2018-05-28 | 0.1045 | 0.1055 | 0.1055 | 0.1045 | 0.00% | 3 | 140,000 | 14,740 |
| 2018-05-25 | 0.11 | 0.1055 | 0.11 | 0.1045 | -2.76% | 14 | 320,000 | 33,740 |
| 2018-05-24 | 0.104 | 0.1085 | 0.1085 | 0.104 | +0.93% | 2 | 20,000 | 2,125 |
| 2018-05-23 | 0.1065 | 0.1075 | 0.1075 | 0.1065 | +2.38% | 9 | 160,000 | 17,105 |
| 2018-05-22 | 0.1055 | 0.105 | 0.1055 | 0.105 | -1.41% | 2 | 960,000 | 100,810 |
| 2018-05-21 | 0.106 | 0.1065 | 0.1065 | 0.106 | -0.47% | 2 | 30,000 | 3,190 |
| 2018-05-17 | 0.1065 | 0.107 | 0.107 | 0.105 | -1.83% | 13 | 1,370,000 | 144,195 |
| 2018-05-16 | 0.1065 | 0.109 | 0.11 | 0.1025 | +2.83% | 15 | 440,000 | 47,080 |
| 2018-05-15 | 0.1065 | 0.106 | 0.109 | 0.106 | 0.00% | 11 | 360,000 | 38,510 |
| 2018-05-14 | 0.107 | 0.106 | 0.107 | 0.106 | -2.75% | 3 | 460,000 | 48,835 |
| 2018-05-11 | 0.109 | 0.109 | 0.109 | 0.109 | +0.46% | 2 | 20,000 | 2,180 |
| 2018-05-10 | 0.106 | 0.1085 | 0.1085 | 0.106 | -0.46% | 2 | 40,000 | 4,265 |
| 2018-05-08 | 0.1065 | 0.109 | 0.109 | 0.106 | +0.46% | 4 | 140,000 | 14,880 |
| 2018-05-07 | 0.107 | 0.1085 | 0.11 | 0.107 | 0.00% | 6 | 490,000 | 53,835 |
| 2018-05-04 | 0.109 | 0.1085 | 0.109 | 0.108 | -0.91% | 4 | 40,000 | 4,340 |
| 2018-05-03 | 0.1095 | 0.1095 | 0.1095 | 0.1075 | 0.00% | 3 | 70,000 | 7,645 |
| 2018-05-02 | 0.1055 | 0.1095 | 0.1095 | 0.1055 | +3.79% | 9 | 180,000 | 19,500 |
| 2018-04-30 | 0.1055 | 0.1055 | 0.1055 | 0.1055 | -1.86% | 1 | 10,000 | 1,055 |
| 2018-04-28 | 0.1045 | 0.1075 | 0.1075 | 0.1045 | +2.87% | 10 | 150,000 | 15,880 |
| 2018-04-27 | 0.1035 | 0.1045 | 0.1045 | 0.1035 | +0.97% | 6 | 180,000 | 18,700 |
| 2018-04-26 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.00% | 1 | 20,000 | 2,070 |
| 2018-04-25 | 0.1025 | 0.1035 | 0.1035 | 0.1025 | +0.49% | 2 | 30,000 | 3,085 |
| 2018-04-24 | 0.1035 | 0.103 | 0.105 | 0.103 | -0.48% | 13 | 520,000 | 54,060 |
| 2018-04-23 | 0.1015 | 0.1035 | 0.104 | 0.1005 | -0.48% | 9 | 220,000 | 22,255 |
| 2018-04-20 | 0.104 | 0.104 | 0.104 | 0.1025 | 0.00% | 6 | 150,000 | 15,480 |
| 2018-04-19 | 0.104 | 0.104 | 0.104 | 0.104 | +1.46% | 1 | 10,000 | 1,040 |
| 2018-04-18 | 0.1005 | 0.1025 | 0.103 | 0.1005 | -0.49% | 10 | 240,000 | 24,480 |
| 2018-04-17 | 0.1025 | 0.103 | 0.103 | 0.1015 | 0.00% | 30 | 340,000 | 34,690 |
| 2018-04-16 | 0.103 | 0.103 | 0.105 | 0.103 | +0.49% | 14 | 250,000 | 25,980 |
| 2018-04-13 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.00% | 5 | 50,000 | 5,125 |
| 2018-04-12 | 0.1035 | 0.1025 | 0.1035 | 0.1025 | -0.97% | 5 | 50,000 | 5,135 |
| 2018-04-11 | 0.103 | 0.1035 | 0.1035 | 0.103 | +0.49% | 3 | 50,000 | 5,170 |
| 2018-04-10 | 0.103 | 0.103 | 0.103 | 0.103 | 0.00% | 2 | 30,000 | 3,090 |
| 2018-04-09 | 0.106 | 0.103 | 0.106 | 0.103 | -2.83% | 6 | 110,000 | 11,525 |
| 2018-04-06 | 0.106 | 0.106 | 0.106 | 0.106 | +0.95% | 1 | 20,000 | 2,120 |
| 2018-04-05 | 0.1055 | 0.105 | 0.106 | 0.105 | +0.96% | 5 | 190,000 | 20,035 |
| 2018-04-04 | 0.105 | 0.104 | 0.105 | 0.104 | +0.48% | 5 | 170,000 | 17,790 |
| 2018-04-03 | 0.105 | 0.1035 | 0.105 | 0.1035 | -1.43% | 8 | 130,000 | 13,540 |
| 2018-04-02 | 0.1065 | 0.105 | 0.1065 | 0.104 | 0.00% | 23 | 650,000 | 68,500 |
| 2018-03-30 | 0.1035 | 0.105 | 0.114 | 0.1005 | +1.45% | 113 | 3,570,000 | 378,765 |
| 2018-03-29 | 0.103 | 0.1035 | 0.11 | 0.1 | -1.43% | 57 | 4,290,000 | 440,650 |
| 2018-03-28 | 0.1045 | 0.105 | 0.108 | 0.1025 | -3.23% | 21 | 590,000 | 61,425 |
| 2018-03-27 | 0.102 | 0.1085 | 0.109 | 0.102 | +2.36% | 25 | 710,000 | 74,560 |
| 2018-03-26 | 0.1065 | 0.106 | 0.1065 | 0.104 | -3.20% | 18 | 540,000 | 56,795 |
| 2018-03-23 | 0.107 | 0.1095 | 0.11 | 0.107 | +2.34% | 9 | 330,000 | 35,585 |
| 2018-03-22 | 0.11 | 0.107 | 0.11 | 0.106 | -1.38% | 10 | 360,000 | 38,465 |
| 2018-03-21 | 0.107 | 0.1085 | 0.1085 | 0.106 | -0.46% | 9 | 560,000 | 60,165 |
| 2018-03-20 | 0.1075 | 0.109 | 0.109 | 0.1075 | +0.93% | 11 | 550,000 | 59,340 |
| 2018-03-19 | 0.1085 | 0.108 | 0.1085 | 0.1065 | -1.37% | 4 | 40,000 | 4,305 |
| 2018-03-16 | 0.1085 | 0.1095 | 0.1115 | 0.105 | +0.46% | 22 | 460,000 | 49,430 |
| 2018-03-15 | 0.1085 | 0.109 | 0.109 | 0.1085 | -0.91% | 3 | 60,000 | 6,515 |
| 2018-03-14 | 0.11 | 0.11 | 0.11 | 0.11 | +1.38% | 1 | 10,000 | 1,100 |
| 2018-03-13 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 0.00% | 1 | 10,000 | 1,085 |
| 2018-03-12 | 0.1075 | 0.1085 | 0.109 | 0.1075 | -1.36% | 8 | 130,000 | 14,080 |
| 2018-03-09 | 0.1085 | 0.11 | 0.11 | 0.1075 | +1.38% | 6 | 140,000 | 15,170 |
| 2018-03-07 | 0.1135 | 0.1085 | 0.1135 | 0.1075 | -1.81% | 17 | 700,000 | 75,955 |
| 2018-03-06 | 0.112 | 0.1105 | 0.112 | 0.1065 | -0.45% | 18 | 200,000 | 21,765 |
| 2018-03-05 | 0.1145 | 0.111 | 0.1145 | 0.1085 | -1.33% | 30 | 580,000 | 63,745 |
| 2018-03-02 | 0.11 | 0.1125 | 0.1125 | 0.11 | +0.45% | 6 | 90,000 | 9,960 |
| 2018-03-01 | 0.1165 | 0.112 | 0.1165 | 0.1095 | -1.32% | 32 | 710,000 | 78,680 |
| 2018-02-28 | 0.1145 | 0.1135 | 0.115 | 0.1115 | 0.00% | 26 | 680,000 | 76,590 |
| 2018-02-27 | 0.1145 | 0.1135 | 0.116 | 0.111 | +0.44% | 20 | 850,000 | 95,265 |
| 2018-02-26 | 0.1135 | 0.113 | 0.1145 | 0.1125 | -0.88% | 7 | 120,000 | 13,570 |
| 2018-02-22 | 0.113 | 0.114 | 0.114 | 0.1115 | -0.44% | 6 | 90,000 | 10,160 |
| 2018-02-21 | 0.116 | 0.1145 | 0.116 | 0.114 | +0.44% | 5 | 150,000 | 17,175 |
| 2018-02-20 | 0.113 | 0.114 | 0.114 | 0.113 | -0.44% | 4 | 100,000 | 11,350 |
| 2018-02-19 | 0.113 | 0.1145 | 0.1145 | 0.112 | 0.00% | 12 | 280,000 | 31,715 |
| 2018-02-16 | 0.1145 | 0.1145 | 0.1155 | 0.1135 | -1.72% | 16 | 410,000 | 46,700 |
| 2018-02-15 | 0.1165 | 0.1165 | 0.117 | 0.1145 | -0.43% | 9 | 160,000 | 18,655 |
| 2018-02-14 | 0.119 | 0.117 | 0.12 | 0.1135 | -2.50% | 102 | 4,260,000 | 494,030 |
| 2018-02-13 | 0.12 | 0.12 | 0.1205 | 0.1185 | +0.42% | 15 | 340,000 | 40,565 |
| 2018-02-12 | 0.119 | 0.1195 | 0.1215 | 0.1145 | -0.83% | 59 | 980,000 | 114,900 |
| 2018-02-09 | 0.119 | 0.1205 | 0.1205 | 0.118 | 0.00% | 5 | 50,000 | 5,960 |
| 2018-02-08 | 0.12 | 0.1205 | 0.1205 | 0.119 | -1.23% | 11 | 180,000 | 21,530 |
| 2018-02-07 | 0.1175 | 0.122 | 0.122 | 0.1175 | +1.67% | 2 | 20,000 | 2,395 |
| 2018-02-06 | 0.112 | 0.12 | 0.12 | 0.112 | -0.41% | 38 | 590,000 | 69,340 |
| 2018-02-05 | 0.122 | 0.1205 | 0.122 | 0.1205 | -0.82% | 2 | 20,000 | 2,425 |
| 2018-02-02 | 0.1205 | 0.1215 | 0.1215 | 0.12 | +1.25% | 6 | 60,000 | 7,255 |
| 2018-02-01 | 0.1145 | 0.12 | 0.12 | 0.1145 | +4.35% | 31 | 830,000 | 97,170 |
| 2018-01-31 | 0.1135 | 0.115 | 0.115 | 0.113 | 0.00% | 15 | 150,000 | 17,065 |
| 2018-01-30 | 0.114 | 0.115 | 0.115 | 0.114 | +0.44% | 7 | 70,000 | 7,995 |
| 2018-01-29 | 0.1155 | 0.1145 | 0.1155 | 0.1145 | -1.29% | 10 | 340,000 | 38,945 |
| 2018-01-26 | 0.115 | 0.116 | 0.116 | 0.113 | 0.00% | 10 | 120,000 | 13,700 |
| 2018-01-25 | 0.108 | 0.116 | 0.1165 | 0.108 | -1.69% | 40 | 1,120,000 | 124,730 |
| 2018-01-24 | 0.1175 | 0.118 | 0.118 | 0.1175 | -0.84% | 3 | 100,000 | 11,770 |
| 2018-01-23 | 0.1205 | 0.119 | 0.1205 | 0.1145 | -0.83% | 28 | 720,000 | 83,405 |
| 2018-01-22 | 0.118 | 0.12 | 0.1205 | 0.118 | 0.00% | 5 | 50,000 | 5,970 |
| 2018-01-19 | 0.119 | 0.12 | 0.122 | 0.112 | +0.42% | 8 | 2,360,000 | 265,280 |
| 2018-01-18 | 0.122 | 0.1195 | 0.122 | 0.1195 | -1.65% | 6 | 80,000 | 9,675 |
| 2018-01-16 | 0.121 | 0.1215 | 0.1235 | 0.12 | -0.82% | 27 | 540,000 | 65,465 |
| 2018-01-15 | 0.1175 | 0.1225 | 0.124 | 0.1175 | +4.70% | 33 | 510,000 | 61,870 |
| 2018-01-12 | 0.117 | 0.117 | 0.117 | 0.1155 | +1.30% | 8 | 310,000 | 36,115 |
| 2018-01-11 | 0.115 | 0.1155 | 0.1165 | 0.115 | 0.00% | 8 | 110,000 | 12,750 |
| 2018-01-10 | 0.1165 | 0.1155 | 0.1165 | 0.115 | -0.43% | 5 | 70,000 | 8,075 |
| 2018-01-09 | 0.115 | 0.116 | 0.116 | 0.1135 | 0.00% | 21 | 680,000 | 77,830 |
| 2018-01-05 | 0.116 | 0.116 | 0.116 | 0.116 | +0.43% | 1 | 10,000 | 1,160 |
| 2018-01-04 | 0.1145 | 0.1155 | 0.1155 | 0.1145 | +0.87% | 3 | 40,000 | 4,610 |
| 2018-01-03 | 0.115 | 0.1145 | 0.118 | 0.1145 | 0.00% | 18 | 300,000 | 34,685 |