Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.24 | 0.2385 | 0.24 | 0.236 | +1.06% | 30 | 1,598,000 | 379,501 |
| 2015-12-29 | 0.2365 | 0.236 | 0.2375 | 0.236 | -0.21% | 14 | 402,000 | 94,917 |
| 2015-12-28 | 0.238 | 0.2365 | 0.24 | 0.2365 | -0.21% | 48 | 915,000 | 216,967 |
| 2015-12-25 | 0.2355 | 0.237 | 0.239 | 0.2355 | -0.21% | 13 | 193,000 | 45,603 |
| 2015-12-24 | 0.2355 | 0.2375 | 0.238 | 0.2355 | +0.21% | 25 | 604,000 | 142,547 |
| 2015-12-23 | 0.238 | 0.237 | 0.2385 | 0.2355 | -0.42% | 45 | 1,166,000 | 275,877 |
| 2015-12-22 | 0.2365 | 0.238 | 0.239 | 0.2365 | +0.21% | 16 | 155,000 | 36,852 |
| 2015-12-21 | 0.239 | 0.2375 | 0.239 | 0.2375 | -0.63% | 6 | 203,000 | 48,216 |
| 2015-12-18 | 0.236 | 0.239 | 0.2395 | 0.236 | -0.21% | 16 | 46,000 | 10,963 |
| 2015-12-17 | 0.24 | 0.2395 | 0.24 | 0.239 | +0.42% | 14 | 106,000 | 25,365 |
| 2015-12-16 | 0.239 | 0.2385 | 0.2425 | 0.2385 | -0.42% | 25 | 841,000 | 203,297 |
| 2015-12-15 | 0.239 | 0.2395 | 0.244 | 0.237 | +0.42% | 45 | 522,000 | 126,688 |
| 2015-12-14 | 0.2375 | 0.2385 | 0.2385 | 0.235 | -0.42% | 21 | 214,000 | 50,407 |
| 2015-12-11 | 0.236 | 0.2395 | 0.2395 | 0.236 | +0.63% | 13 | 437,000 | 104,564 |
| 2015-12-10 | 0.2395 | 0.238 | 0.2395 | 0.2375 | -0.63% | 14 | 67,000 | 15,961 |
| 2015-12-09 | 0.2385 | 0.2395 | 0.2435 | 0.2385 | +0.84% | 27 | 47,000 | 11,308 |
| 2015-12-08 | 0.2445 | 0.2375 | 0.245 | 0.2365 | -3.46% | 34 | 567,000 | 136,601 |
| 2015-12-07 | 0.2415 | 0.246 | 0.246 | 0.2365 | -0.20% | 87 | 3,023,000 | 733,921 |
| 2015-12-04 | 0.239 | 0.2465 | 0.2465 | 0.237 | +3.14% | 89 | 3,450,000 | 840,157 |
| 2015-12-03 | 0.237 | 0.239 | 0.239 | 0.2335 | 0.00% | 41 | 2,580,000 | 609,265 |
| 2015-12-02 | 0.237 | 0.239 | 0.239 | 0.237 | +0.63% | 13 | 163,000 | 38,951 |
| 2015-12-01 | 0.2385 | 0.2375 | 0.239 | 0.2375 | -0.42% | 7 | 525,000 | 124,846 |
| 2015-11-30 | 0.2375 | 0.2385 | 0.239 | 0.2375 | -0.21% | 10 | 145,000 | 34,601 |
| 2015-11-27 | 0.239 | 0.239 | 0.239 | 0.2385 | +0.42% | 6 | 69,000 | 16,491 |
| 2015-11-26 | 0.236 | 0.238 | 0.239 | 0.235 | -0.42% | 20 | 688,000 | 163,135 |
| 2015-11-25 | 0.2375 | 0.239 | 0.239 | 0.2355 | +0.84% | 7 | 110,000 | 25,927 |
| 2015-11-24 | 0.239 | 0.237 | 0.2415 | 0.2325 | +0.21% | 31 | 598,000 | 141,552 |
| 2015-11-23 | 0.235 | 0.2365 | 0.2395 | 0.235 | -0.63% | 46 | 348,000 | 82,756 |
| 2015-11-20 | 0.2325 | 0.238 | 0.2385 | 0.2325 | +1.28% | 33 | 205,000 | 48,536 |
| 2015-11-19 | 0.233 | 0.235 | 0.241 | 0.2325 | 0.00% | 26 | 273,000 | 64,127 |
| 2015-11-18 | 0.239 | 0.235 | 0.2395 | 0.2305 | 0.00% | 53 | 160,000 | 37,307 |
| 2015-11-17 | 0.2355 | 0.235 | 0.2445 | 0.2305 | -0.21% | 77 | 1,734,000 | 403,743 |
| 2015-11-16 | 0.2365 | 0.2355 | 0.239 | 0.2305 | -3.48% | 71 | 1,889,000 | 438,800 |
| 2015-11-13 | 0.2415 | 0.244 | 0.2455 | 0.239 | +0.62% | 26 | 1,299,000 | 316,757 |
| 2015-11-12 | 0.2455 | 0.2425 | 0.247 | 0.242 | -0.61% | 40 | 394,000 | 95,750 |
| 2015-11-11 | 0.2425 | 0.244 | 0.244 | 0.2415 | +0.41% | 17 | 241,000 | 58,292 |
| 2015-11-10 | 0.248 | 0.243 | 0.248 | 0.241 | -0.82% | 40 | 886,000 | 214,609 |
| 2015-11-09 | 0.244 | 0.245 | 0.2455 | 0.244 | 0.00% | 14 | 341,000 | 83,240 |
| 2015-11-06 | 0.2455 | 0.245 | 0.246 | 0.2435 | -0.61% | 35 | 657,000 | 160,936 |
| 2015-11-05 | 0.245 | 0.2465 | 0.25 | 0.2425 | 0.00% | 105 | 917,000 | 224,482 |
| 2015-11-03 | 0.2485 | 0.2465 | 0.2485 | 0.244 | -0.20% | 53 | 529,000 | 130,071 |
| 2015-11-02 | 0.2455 | 0.247 | 0.248 | 0.245 | +0.61% | 73 | 758,000 | 186,214 |
| 2015-10-30 | 0.2485 | 0.2455 | 0.2485 | 0.2445 | -0.20% | 39 | 187,000 | 45,995 |
| 2015-10-29 | 0.2475 | 0.246 | 0.2475 | 0.2435 | +0.20% | 54 | 809,000 | 198,410 |
| 2015-10-28 | 0.2505 | 0.2455 | 0.2505 | 0.242 | -2.00% | 78 | 1,705,000 | 417,904 |
| 2015-10-27 | 0.2565 | 0.2505 | 0.2565 | 0.2455 | -1.18% | 122 | 1,884,000 | 470,696 |
| 2015-10-26 | 0.248 | 0.2535 | 0.267 | 0.248 | +2.22% | 276 | 6,612,000 | 1,681,011 |
| 2015-10-23 | 0.245 | 0.248 | 0.249 | 0.245 | -0.40% | 45 | 183,000 | 45,165 |
| 2015-10-22 | 0.247 | 0.249 | 0.249 | 0.241 | +1.22% | 60 | 163,000 | 39,649 |
| 2015-10-21 | 0.2435 | 0.246 | 0.246 | 0.241 | +0.82% | 76 | 137,000 | 33,417 |
| 2015-10-20 | 0.2485 | 0.244 | 0.2495 | 0.241 | -1.61% | 73 | 2,463,000 | 597,928 |
| 2015-10-19 | 0.249 | 0.248 | 0.2495 | 0.244 | +0.81% | 30 | 203,000 | 49,919 |
| 2015-10-16 | 0.2455 | 0.246 | 0.25 | 0.245 | -1.60% | 50 | 1,839,000 | 453,566 |
| 2015-10-15 | 0.2485 | 0.25 | 0.2505 | 0.247 | +0.81% | 64 | 2,735,000 | 678,410 |
| 2015-10-14 | 0.249 | 0.248 | 0.25 | 0.245 | +0.40% | 124 | 1,402,000 | 345,624 |
| 2015-10-13 | 0.2475 | 0.247 | 0.2475 | 0.2465 | +0.20% | 30 | 88,000 | 21,744 |
| 2015-10-12 | 0.249 | 0.2465 | 0.2495 | 0.2405 | -0.40% | 81 | 2,192,000 | 533,541 |
| 2015-10-09 | 0.2465 | 0.2475 | 0.2495 | 0.2405 | -0.80% | 89 | 1,671,000 | 408,146 |
| 2015-10-08 | 0.25 | 0.2495 | 0.2555 | 0.2455 | -0.20% | 52 | 817,000 | 203,317 |
| 2015-10-07 | 0.245 | 0.25 | 0.25 | 0.242 | +0.40% | 85 | 1,251,000 | 310,500 |
| 2015-10-06 | 0.245 | 0.249 | 0.25 | 0.2425 | +2.68% | 53 | 554,000 | 135,760 |
| 2015-10-05 | 0.2585 | 0.2425 | 0.259 | 0.2425 | -4.53% | 144 | 1,250,000 | 312,918 |
| 2015-10-02 | 0.2595 | 0.254 | 0.2595 | 0.245 | -0.39% | 106 | 313,000 | 78,449 |
| 2015-10-01 | 0.254 | 0.255 | 0.27 | 0.2535 | +0.39% | 120 | 1,062,000 | 273,714 |
| 2015-09-30 | 0.2485 | 0.254 | 0.2545 | 0.2485 | -0.39% | 37 | 398,000 | 100,316 |
| 2015-09-29 | 0.257 | 0.255 | 0.2575 | 0.25 | +0.20% | 22 | 1,146,000 | 286,644 |
| 2015-09-28 | 0.266 | 0.2545 | 0.27 | 0.24 | -2.49% | 220 | 4,537,000 | 1,146,777 |
| 2015-09-25 | 0.289 | 0.261 | 0.2945 | 0.255 | -6.79% | 206 | 818,000 | 220,613 |
| 2015-09-24 | 0.251 | 0.28 | 0.282 | 0.2505 | +10.67% | 213 | 2,065,000 | 547,572 |
| 2015-09-23 | 0.268 | 0.253 | 0.273 | 0.25 | -2.32% | 108 | 790,000 | 202,444 |
| 2015-09-22 | 0.2825 | 0.259 | 0.289 | 0.245 | -9.12% | 204 | 2,847,000 | 728,061 |
| 2015-09-21 | 0.273 | 0.285 | 0.2895 | 0.255 | +7.34% | 218 | 1,753,000 | 482,011 |
| 2015-09-18 | 0.3095 | 0.2655 | 0.3095 | 0.263 | -11.50% | 214 | 1,165,000 | 324,608 |
| 2015-09-17 | 0.3295 | 0.3 | 0.3295 | 0.2955 | -6.25% | 282 | 1,449,000 | 454,375 |
| 2015-09-16 | 0.3585 | 0.32 | 0.3585 | 0.292 | -5.19% | 410 | 3,513,000 | 1,102,065 |
| 2015-09-15 | 0.399 | 0.3375 | 0.4195 | 0.31 | -11.99% | 1147 | 7,155,000 | 2,688,670 |
| 2015-09-14 | 0.377 | 0.3835 | 0.3985 | 0.353 | +10.04% | 620 | 6,015,000 | 2,310,926 |
| 2015-09-11 | 0.281 | 0.3485 | 0.35 | 0.277 | +26.27% | 827 | 9,742,000 | 3,123,599 |
| 2015-09-10 | 0.278 | 0.276 | 0.2845 | 0.26 | +6.15% | 387 | 3,581,000 | 974,196 |
| 2015-09-09 | 0.2735 | 0.26 | 0.275 | 0.2515 | -2.62% | 142 | 1,005,000 | 260,409 |
| 2015-09-08 | 0.279 | 0.267 | 0.281 | 0.25 | +1.14% | 100 | 915,000 | 248,661 |
| 2015-09-07 | 0.22 | 0.264 | 0.27 | 0.2 | +8.42% | 163 | 2,975,000 | 758,094 |
| 2015-09-04 | 0.2205 | 0.2435 | 0.25 | 0.22 | +10.43% | 101 | 250,000 | 59,148 |
| 2015-09-03 | 0.22 | 0.2205 | 0.2235 | 0.22 | +0.68% | 22 | 163,000 | 35,944 |
| 2015-09-02 | 0.218 | 0.219 | 0.22 | 0.21 | +1.15% | 56 | 981,000 | 215,349 |
| 2015-09-01 | 0.21 | 0.2165 | 0.2235 | 0.2095 | +2.85% | 71 | 503,000 | 107,995 |
| 2015-08-31 | 0.2035 | 0.2105 | 0.219 | 0.2 | +0.72% | 34 | 2,326,000 | 490,293 |
| 2015-08-28 | 0.2105 | 0.209 | 0.2105 | 0.203 | -0.24% | 25 | 97,000 | 20,233 |
| 2015-08-27 | 0.2035 | 0.2095 | 0.213 | 0.2 | +4.75% | 55 | 632,000 | 127,449 |
| 2015-08-26 | 0.2015 | 0.2 | 0.2015 | 0.193 | 0.00% | 46 | 862,000 | 172,174 |
| 2015-08-25 | 0.1995 | 0.2 | 0.2 | 0.197 | +0.50% | 20 | 121,000 | 24,165 |
| 2015-08-24 | 0.1935 | 0.199 | 0.2075 | 0.1905 | -1.24% | 58 | 1,742,000 | 338,698 |
| 2015-08-21 | 0.2075 | 0.2015 | 0.208 | 0.2015 | -3.59% | 21 | 376,000 | 76,535 |
| 2015-08-20 | 0.208 | 0.209 | 0.21 | 0.2005 | +3.72% | 93 | 1,336,000 | 278,093 |
| 2015-08-19 | 0.203 | 0.2015 | 0.214 | 0.2 | -4.05% | 73 | 2,344,000 | 472,827 |
| 2015-08-18 | 0.2175 | 0.21 | 0.22 | 0.2045 | +1.45% | 38 | 295,000 | 61,614 |
| 2015-08-17 | 0.1985 | 0.207 | 0.21 | 0.195 | +6.43% | 52 | 662,000 | 130,994 |
| 2015-08-14 | 0.1885 | 0.1945 | 0.198 | 0.1825 | -0.26% | 152 | 795,000 | 150,393 |
| 2015-08-13 | 0.171 | 0.195 | 0.195 | 0.171 | +2.63% | 75 | 544,000 | 101,303 |
| 2015-08-12 | 0.1845 | 0.19 | 0.1935 | 0.1755 | +5.56% | 85 | 610,000 | 114,367 |
| 2015-08-11 | 0.176 | 0.18 | 0.185 | 0.1755 | +2.86% | 29 | 614,000 | 110,324 |
| 2015-08-10 | 0.175 | 0.175 | 0.175 | 0.171 | 0.00% | 8 | 506,000 | 88,539 |
| 2015-08-07 | 0.174 | 0.175 | 0.1775 | 0.1735 | +0.57% | 13 | 743,000 | 129,658 |
| 2015-08-06 | 0.174 | 0.174 | 0.174 | 0.1705 | 0.00% | 31 | 489,000 | 84,760 |
| 2015-08-05 | 0.171 | 0.174 | 0.1745 | 0.171 | 0.00% | 22 | 595,000 | 103,500 |
| 2015-08-04 | 0.172 | 0.174 | 0.1745 | 0.17 | -0.57% | 66 | 4,396,000 | 750,481 |
| 2015-08-03 | 0.1785 | 0.175 | 0.18 | 0.17 | -2.78% | 25 | 341,000 | 59,281 |
| 2015-07-31 | 0.1799 | 0.18 | 0.18 | 0.1653 | 0.00% | 89 | 407,000 | 72,785 |
| 2015-07-30 | 0.1799 | 0.18 | 0.18 | 0.179 | 0.00% | 22 | 239,000 | 42,820 |
| 2015-07-29 | 0.1761 | 0.18 | 0.18 | 0.173 | +0.06% | 31 | 1,219,000 | 213,657 |
| 2015-07-28 | 0.1799 | 0.1799 | 0.1848 | 0.1775 | +1.64% | 18 | 77,000 | 13,819 |
| 2015-07-27 | 0.18 | 0.177 | 0.18 | 0.177 | -1.61% | 32 | 484,000 | 86,383 |
| 2015-07-24 | 0.18 | 0.1799 | 0.18 | 0.177 | -0.06% | 13 | 1,488,000 | 264,075 |
| 2015-07-23 | 0.185 | 0.18 | 0.1879 | 0.1796 | 0.00% | 40 | 484,000 | 87,699 |
| 2015-07-22 | 0.1824 | 0.18 | 0.185 | 0.18 | -1.10% | 25 | 622,000 | 112,703 |
| 2015-07-21 | 0.1819 | 0.182 | 0.182 | 0.18 | +0.28% | 27 | 508,000 | 91,677 |
| 2015-07-20 | 0.19 | 0.1815 | 0.19 | 0.1814 | -3.87% | 19 | 662,000 | 120,162 |
| 2015-07-17 | 0.185 | 0.1888 | 0.191 | 0.1772 | -0.53% | 14 | 23,000 | 4,279 |
| 2015-07-16 | 0.1877 | 0.1898 | 0.19 | 0.186 | +0.90% | 10 | 370,000 | 69,320 |
| 2015-07-15 | 0.19 | 0.1881 | 0.1901 | 0.1881 | +1.07% | 7 | 16,000 | 3,038 |
| 2015-07-14 | 0.1907 | 0.1861 | 0.1907 | 0.1861 | -1.90% | 5 | 62,000 | 11,594 |
| 2015-07-13 | 0.1888 | 0.1897 | 0.1901 | 0.1888 | -0.32% | 20 | 121,000 | 22,978 |
| 2015-07-10 | 0.1782 | 0.1903 | 0.1903 | 0.175 | +3.76% | 10 | 17,000 | 3,020 |
| 2015-07-09 | 0.1923 | 0.1834 | 0.1925 | 0.1746 | +2.75% | 6 | 10,000 | 1,883 |
| 2015-07-08 | 0.1741 | 0.1785 | 0.1788 | 0.172 | +0.17% | 27 | 406,000 | 70,555 |
| 2015-07-07 | 0.1724 | 0.1782 | 0.184 | 0.1724 | -6.21% | 33 | 182,000 | 32,609 |
| 2015-07-06 | 0.1767 | 0.19 | 0.194 | 0.1767 | +0.26% | 10 | 55,000 | 10,486 |
| 2015-07-03 | 0.198 | 0.1895 | 0.2002 | 0.151 | -13.82% | 88 | 1,170,000 | 214,826 |
| 2015-06-19 | 0.2153 | 0.2199 | 0.23 | 0.2 | -0.05% | 272 | 12,175,000 | 2,615,773 |
| 2015-06-18 | 0.2301 | 0.22 | 0.2349 | 0.2151 | -2.91% | 125 | 3,984,000 | 882,408 |
| 2015-06-17 | 0.2356 | 0.2266 | 0.2357 | 0.225 | -2.79% | 108 | 3,574,000 | 816,484 |
| 2015-06-16 | 0.244 | 0.2331 | 0.244 | 0.2331 | +0.43% | 31 | 1,982,000 | 472,523 |
| 2015-06-15 | 0.23 | 0.2321 | 0.237 | 0.23 | +0.91% | 55 | 1,591,000 | 367,811 |
| 2015-06-11 | 0.2349 | 0.23 | 0.2349 | 0.23 | +0.13% | 45 | 3,755,000 | 865,600 |
| 2015-06-10 | 0.2328 | 0.2297 | 0.2349 | 0.227 | +1.41% | 18 | 1,066,000 | 242,305 |
| 2015-06-09 | 0.2346 | 0.2265 | 0.2346 | 0.2265 | -0.44% | 7 | 7,000 | 1,625 |
| 2015-06-08 | 0.2298 | 0.2275 | 0.23 | 0.2152 | -1.09% | 25 | 640,000 | 146,518 |
| 2015-06-05 | 0.2265 | 0.23 | 0.2397 | 0.225 | +2.22% | 59 | 4,445,000 | 1,020,242 |
| 2015-06-04 | 0.2202 | 0.225 | 0.225 | 0.2202 | +0.76% | 17 | 200,000 | 44,985 |
| 2015-06-03 | 0.2222 | 0.2233 | 0.2245 | 0.22 | +0.59% | 20 | 1,392,000 | 308,080 |
| 2015-06-02 | 0.2195 | 0.222 | 0.222 | 0.2181 | +1.14% | 26 | 1,397,000 | 306,173 |
| 2015-06-01 | 0.214 | 0.2195 | 0.22 | 0.21 | +0.05% | 57 | 3,008,000 | 648,984 |
| 2015-05-29 | 0.2175 | 0.2194 | 0.22 | 0.21 | +1.34% | 26 | 978,000 | 212,439 |
| 2015-05-28 | 0.2167 | 0.2165 | 0.226 | 0.1905 | -5.71% | 87 | 9,231,000 | 1,969,276 |
| 2015-05-27 | 0.2187 | 0.2296 | 0.2296 | 0.2157 | +7.29% | 39 | 2,724,000 | 599,242 |
| 2015-05-26 | 0.1999 | 0.214 | 0.22 | 0.1999 | +6.73% | 83 | 1,888,000 | 396,807 |
| 2015-05-25 | 0.205 | 0.2005 | 0.2057 | 0.195 | -1.28% | 44 | 478,000 | 94,642 |
| 2015-05-22 | 0.202 | 0.2031 | 0.2071 | 0.2019 | +1.50% | 20 | 239,000 | 49,238 |
| 2015-05-21 | 0.2049 | 0.2001 | 0.208 | 0.2 | -2.86% | 52 | 3,420,000 | 697,419 |
| 2015-05-20 | 0.2065 | 0.206 | 0.2097 | 0.2036 | +1.98% | 78 | 13,200,000 | 2,740,542 |
| 2015-05-19 | 0.2023 | 0.202 | 0.2099 | 0.2006 | +1.05% | 76 | 450,000 | 93,094 |
| 2015-05-18 | 0.2027 | 0.1999 | 0.2073 | 0.19 | -3.10% | 41 | 1,063,000 | 203,144 |
| 2015-05-15 | 0.2033 | 0.2063 | 0.2066 | 0.2001 | +1.48% | 43 | 363,000 | 73,975 |
| 2015-05-14 | 0.1615 | 0.2033 | 0.209 | 0.1615 | +0.44% | 80 | 2,391,000 | 481,744 |
| 2015-05-13 | 0.211 | 0.2024 | 0.2179 | 0.2 | -7.50% | 147 | 1,971,000 | 402,733 |
| 2015-05-12 | 0.2125 | 0.2188 | 0.2349 | 0.2124 | +4.19% | 138 | 4,328,000 | 939,820 |
| 2015-05-08 | 0.2043 | 0.21 | 0.2341 | 0.1925 | +23.31% | 315 | 14,627,000 | 3,133,184 |
| 2015-05-07 | 0.1777 | 0.1703 | 0.1777 | 0.1622 | +1.55% | 52 | 204,000 | 35,147 |
| 2015-05-06 | 0.1697 | 0.1677 | 0.1709 | 0.1661 | +0.84% | 26 | 188,000 | 31,656 |
| 2015-05-05 | 0.1515 | 0.1663 | 0.1759 | 0.1515 | +4.79% | 102 | 1,278,000 | 206,729 |
| 2015-04-30 | 0.1528 | 0.1587 | 0.16 | 0.1522 | +5.10% | 47 | 306,000 | 48,367 |
| 2015-04-29 | 0.1517 | 0.151 | 0.1525 | 0.1501 | -0.20% | 22 | 369,000 | 56,168 |
| 2015-04-28 | 0.1555 | 0.1513 | 0.1555 | 0.149 | -2.83% | 97 | 502,000 | 76,692 |
| 2015-04-27 | 0.1547 | 0.1557 | 0.161 | 0.1537 | +1.76% | 17 | 35,000 | 5,497 |
| 2015-04-24 | 0.1619 | 0.153 | 0.1619 | 0.1461 | -5.50% | 61 | 798,000 | 122,328 |
| 2015-04-23 | 0.1512 | 0.1619 | 0.165 | 0.151 | +6.44% | 37 | 1,463,000 | 237,667 |
| 2015-04-22 | 0.163 | 0.1521 | 0.163 | 0.1432 | -3.00% | 78 | 931,000 | 142,940 |
| 2015-04-21 | 0.1599 | 0.1568 | 0.1601 | 0.156 | +4.32% | 14 | 18,000 | 2,866 |
| 2015-04-20 | 0.1611 | 0.1503 | 0.1611 | 0.1503 | -0.46% | 14 | 846,000 | 135,367 |
| 2015-04-17 | 0.1325 | 0.151 | 0.1678 | 0.1325 | -7.31% | 34 | 2,717,000 | 432,042 |
| 2015-04-16 | 0.151 | 0.1629 | 0.1677 | 0.1042 | -1.27% | 30 | 139,000 | 21,282 |
| 2015-04-15 | 0.1699 | 0.165 | 0.1699 | 0.16 | -1.90% | 26 | 127,000 | 20,518 |
| 2015-04-14 | 0.1587 | 0.1682 | 0.169 | 0.1587 | +8.52% | 26 | 64,000 | 10,690 |
| 2015-04-13 | 0.155 | 0.155 | 0.159 | 0.1361 | -2.76% | 80 | 157,000 | 24,054 |
| 2015-04-10 | 0.1607 | 0.1594 | 0.1607 | 0.154 | -2.80% | 55 | 676,000 | 106,326 |
| 2015-04-09 | 0.1651 | 0.164 | 0.168 | 0.16 | -0.49% | 37 | 206,000 | 33,492 |
| 2015-04-08 | 0.1699 | 0.1648 | 0.179 | 0.1555 | -3.06% | 134 | 1,948,000 | 326,789 |
| 2015-04-07 | 0.1847 | 0.17 | 0.19 | 0.1696 | -5.03% | 94 | 1,304,000 | 226,595 |
| 2015-04-06 | 0.1366 | 0.179 | 0.1895 | 0.1366 | +27.95% | 253 | 6,812,000 | 1,170,098 |
| 2015-04-03 | 0.1381 | 0.1399 | 0.1478 | 0.1381 | +1.30% | 49 | 6,681,000 | 935,757 |
| 2015-04-02 | 0.1358 | 0.1381 | 0.14 | 0.135 | +0.07% | 34 | 2,430,000 | 333,741 |
| 2015-04-01 | 0.1389 | 0.138 | 0.144 | 0.138 | +0.73% | 145 | 11,153,000 | 1,559,333 |
| 2015-03-31 | 0.136 | 0.137 | 0.14 | 0.136 | -1.30% | 54 | 2,854,000 | 395,510 |
| 2015-03-30 | 0.1393 | 0.1388 | 0.1393 | 0.1365 | +1.31% | 26 | 121,000 | 16,648 |
| 2015-03-27 | 0.1341 | 0.137 | 0.137 | 0.1301 | +1.03% | 56 | 1,055,000 | 139,440 |
| 2015-03-26 | 0.1362 | 0.1356 | 0.1386 | 0.134 | -1.74% | 48 | 1,294,000 | 175,679 |
| 2015-03-25 | 0.1366 | 0.138 | 0.14 | 0.13 | -1.43% | 97 | 2,658,000 | 359,094 |
| 2015-03-24 | 0.1428 | 0.14 | 0.1489 | 0.1335 | -2.03% | 247 | 12,075,000 | 1,684,230 |
| 2015-03-23 | 0.1075 | 0.1429 | 0.146 | 0.1075 | +38.47% | 620 | 30,043,000 | 4,296,521 |
| 2015-03-20 | 0.1026 | 0.1032 | 0.1074 | 0.1024 | -0.96% | 83 | 5,281,000 | 548,187 |
| 2015-03-19 | 0.103 | 0.1042 | 0.1042 | 0.103 | +1.17% | 40 | 283,000 | 29,407 |
| 2015-03-18 | 0.1019 | 0.103 | 0.103 | 0.1019 | +0.98% | 44 | 762,000 | 78,333 |
| 2015-03-17 | 0.1006 | 0.102 | 0.102 | 0.0999 | +1.90% | 20 | 626,000 | 63,375 |
| 2015-03-16 | 0.1005 | 0.1001 | 0.107 | 0.0991 | -0.10% | 37 | 818,000 | 82,568 |
| 2015-03-13 | 0.107 | 0.1002 | 0.1099 | 0.1002 | -2.62% | 83 | 3,098,000 | 325,375 |
| 2015-03-12 | 0.1001 | 0.1029 | 0.1073 | 0.1 | +2.90% | 45 | 996,000 | 101,934 |
| 2015-03-11 | 0.1001 | 0.1 | 0.1001 | 0.0999 | 0.00% | 51 | 860,000 | 86,009 |
| 2015-03-10 | 0.1003 | 0.1 | 0.1009 | 0.0989 | -0.99% | 11 | 369,000 | 36,916 |
| 2015-03-06 | 0.101 | 0.101 | 0.1014 | 0.1002 | +0.30% | 11 | 159,000 | 16,087 |
| 2015-03-05 | 0.101 | 0.1007 | 0.102 | 0.099 | -0.20% | 22 | 201,000 | 20,287 |
| 2015-03-04 | 0.102 | 0.1009 | 0.102 | 0.1001 | -1.08% | 62 | 436,000 | 43,889 |
| 2015-03-03 | 0.1019 | 0.102 | 0.102 | 0.1007 | 0.00% | 8 | 191,000 | 19,480 |
| 2015-03-02 | 0.1001 | 0.102 | 0.1035 | 0.1001 | +1.19% | 17 | 109,000 | 11,109 |
| 2015-02-27 | 0.1 | 0.1008 | 0.1008 | 0.099 | -1.18% | 26 | 112,000 | 11,111 |
| 2015-02-26 | 0.101 | 0.102 | 0.1028 | 0.1009 | +2.51% | 20 | 374,000 | 37,845 |
| 2015-02-25 | 0.1014 | 0.0995 | 0.1014 | 0.096 | -1.19% | 30 | 284,000 | 28,458 |
| 2015-02-24 | 0.1007 | 0.1007 | 0.1007 | 0.1007 | +0.30% | 1 | 1,000 | 101 |
| 2015-02-20 | 0.1004 | 0.1004 | 0.1006 | 0.1002 | -0.10% | 15 | 71,000 | 7,126 |
| 2015-02-19 | 0.0973 | 0.1005 | 0.101 | 0.0923 | -1.95% | 34 | 365,000 | 36,394 |
| 2015-02-18 | 0.1005 | 0.1025 | 0.103 | 0.0997 | +1.49% | 51 | 370,000 | 37,677 |
| 2015-02-17 | 0.101 | 0.101 | 0.101 | 0.101 | 0.00% | 3 | 8,000 | 808 |
| 2015-02-16 | 0.101 | 0.101 | 0.101 | 0.1009 | 0.00% | 6 | 16,000 | 1,616 |
| 2015-02-13 | 0.102 | 0.101 | 0.102 | 0.0999 | +0.50% | 7 | 118,000 | 11,823 |
| 2015-02-12 | 0.1009 | 0.1005 | 0.103 | 0.099 | +0.50% | 43 | 692,000 | 68,695 |
| 2015-02-11 | 0.0996 | 0.1 | 0.1 | 0.0996 | +0.40% | 12 | 100,000 | 9,961 |
| 2015-02-10 | 0.0998 | 0.0996 | 0.0999 | 0.0995 | +0.40% | 39 | 258,000 | 25,727 |
| 2015-02-09 | 0.0981 | 0.0992 | 0.0992 | 0.098 | -0.40% | 23 | 177,000 | 17,372 |
| 2015-02-06 | 0.0995 | 0.0996 | 0.0997 | 0.0993 | -0.30% | 33 | 81,000 | 8,061 |
| 2015-02-05 | 0.099 | 0.0999 | 0.0999 | 0.099 | +0.81% | 23 | 144,000 | 14,335 |
| 2015-02-04 | 0.099 | 0.0991 | 0.0992 | 0.099 | -0.70% | 14 | 17,000 | 1,685 |
| 2015-02-03 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | -0.10% | 4 | 5,000 | 499 |
| 2015-02-02 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +0.91% | 1 | 99,000 | 9,890 |
| 2015-01-30 | 0.0989 | 0.099 | 0.099 | 0.0975 | -0.40% | 17 | 35,000 | 3,452 |
| 2015-01-29 | 0.0982 | 0.0994 | 0.0994 | 0.0982 | -0.10% | 8 | 330,000 | 32,410 |
| 2015-01-28 | 0.0996 | 0.0995 | 0.0996 | 0.0995 | -0.30% | 2 | 2,000 | 199 |
| 2015-01-27 | 0.0998 | 0.0998 | 0.0999 | 0.0998 | +1.32% | 21 | 1,204,000 | 120,279 |
| 2015-01-26 | 0.0999 | 0.0985 | 0.0999 | 0.0984 | -0.40% | 9 | 240,000 | 23,727 |
| 2015-01-23 | 0.0986 | 0.0989 | 0.0989 | 0.0986 | -0.10% | 2 | 2,000 | 198 |
| 2015-01-22 | 0.0991 | 0.099 | 0.0991 | 0.0989 | +0.20% | 6 | 8,000 | 792 |
| 2015-01-21 | 0.0997 | 0.0988 | 0.0997 | 0.0988 | +0.30% | 14 | 34,000 | 3,362 |
| 2015-01-20 | 0.0991 | 0.0985 | 0.0999 | 0.0985 | +0.51% | 30 | 90,000 | 8,932 |
| 2015-01-19 | 0.0989 | 0.098 | 0.0994 | 0.098 | -0.71% | 28 | 574,000 | 56,988 |
| 2015-01-16 | 0.0989 | 0.0987 | 0.0993 | 0.0979 | +0.71% | 13 | 78,000 | 7,698 |
| 2015-01-15 | 0.099 | 0.098 | 0.0996 | 0.0967 | -1.01% | 68 | 2,723,000 | 266,256 |
| 2015-01-14 | 0.0969 | 0.099 | 0.099 | 0.0969 | 0.00% | 16 | 48,000 | 4,695 |
| 2015-01-13 | 0.0988 | 0.099 | 0.0991 | 0.0986 | +0.41% | 7 | 555,000 | 54,944 |
| 2015-01-12 | 0.0946 | 0.0986 | 0.0986 | 0.0946 | -1.10% | 12 | 43,000 | 4,185 |
| 2015-01-09 | 0.0982 | 0.0997 | 0.1009 | 0.093 | -0.30% | 28 | 1,096,000 | 103,513 |
| 2015-01-08 | 0.1037 | 0.1 | 0.1098 | 0.0989 | +0.20% | 50 | 2,322,000 | 232,223 |
| 2015-01-06 | 0.098 | 0.0998 | 0.0998 | 0.098 | -2.06% | 7 | 20,000 | 1,976 |
| 2015-01-05 | 0.1001 | 0.1019 | 0.1019 | 0.0996 | 0.00% | 17 | 54,000 | 5,417 |