Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.12 | 0.1235 | 0.1235 | 0.12 | -0.40% | 4 | 50,000 | 6,050 |
| 2018-12-28 | 0.1195 | 0.124 | 0.1275 | 0.1195 | +4.64% | 5 | 120,000 | 15,105 |
| 2018-12-27 | 0.122 | 0.1185 | 0.122 | 0.117 | -1.66% | 23 | 420,000 | 49,450 |
| 2018-12-26 | 0.1205 | 0.1205 | 0.1205 | 0.1185 | -3.21% | 8 | 90,000 | 10,780 |
| 2018-12-25 | 0.12 | 0.1245 | 0.1245 | 0.1175 | -1.58% | 11 | 130,000 | 15,585 |
| 2018-12-21 | 0.1255 | 0.1265 | 0.1265 | 0.1255 | +0.40% | 3 | 40,000 | 5,035 |
| 2018-12-20 | 0.1235 | 0.126 | 0.126 | 0.12 | +0.80% | 4 | 50,000 | 6,155 |
| 2018-12-19 | 0.1205 | 0.125 | 0.125 | 0.12 | -0.40% | 4 | 50,000 | 6,145 |
| 2018-12-17 | 0.1225 | 0.1255 | 0.1255 | 0.122 | -0.79% | 3 | 70,000 | 8,585 |
| 2018-12-14 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | +2.43% | 1 | 10,000 | 1,265 |
| 2018-12-13 | 0.126 | 0.1235 | 0.1295 | 0.1235 | -2.76% | 17 | 460,000 | 58,520 |
| 2018-12-12 | 0.125 | 0.127 | 0.127 | 0.125 | -0.39% | 10 | 180,000 | 22,700 |
| 2018-12-11 | 0.1225 | 0.1275 | 0.1275 | 0.122 | -0.78% | 3 | 220,000 | 26,900 |
| 2018-12-10 | 0.1255 | 0.1285 | 0.144 | 0.1225 | +4.47% | 46 | 1,440,000 | 187,470 |
| 2018-12-06 | 0.121 | 0.123 | 0.1245 | 0.12 | -1.20% | 10 | 310,000 | 38,180 |
| 2018-12-05 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 0.00% | 1 | 20,000 | 2,490 |
| 2018-12-03 | 0.122 | 0.1245 | 0.1245 | 0.121 | -0.80% | 3 | 30,000 | 3,675 |
| 2018-11-30 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | +0.40% | 2 | 100,000 | 12,550 |
| 2018-11-28 | 0.124 | 0.125 | 0.128 | 0.12 | +0.81% | 8 | 590,000 | 72,665 |
| 2018-11-27 | 0.124 | 0.124 | 0.124 | 0.124 | 0.00% | 5 | 100,000 | 12,400 |
| 2018-11-26 | 0.134 | 0.124 | 0.134 | 0.118 | -10.79% | 93 | 3,800,000 | 468,025 |
| 2018-11-23 | 0.125 | 0.139 | 0.1545 | 0.125 | +15.83% | 114 | 4,590,000 | 629,725 |
| 2018-11-22 | 0.119 | 0.12 | 0.12 | 0.119 | -4.00% | 2 | 20,000 | 2,390 |
| 2018-11-21 | 0.1255 | 0.125 | 0.1255 | 0.121 | +0.40% | 7 | 140,000 | 17,345 |
| 2018-11-20 | 0.132 | 0.1245 | 0.132 | 0.1225 | -2.35% | 6 | 330,000 | 41,555 |
| 2018-11-19 | 0.125 | 0.1275 | 0.1385 | 0.1235 | +3.24% | 40 | 500,000 | 64,945 |
| 2018-11-15 | 0.123 | 0.1235 | 0.1285 | 0.115 | -1.20% | 43 | 2,720,000 | 319,560 |
| 2018-11-14 | 0.1215 | 0.125 | 0.125 | 0.1115 | 0.00% | 11 | 310,000 | 35,485 |
| 2018-11-12 | 0.1275 | 0.125 | 0.1275 | 0.125 | -5.30% | 4 | 1,030,000 | 128,775 |
| 2018-11-08 | 0.132 | 0.132 | 0.132 | 0.132 | +0.38% | 1 | 250,000 | 33,000 |
| 2018-11-06 | 0.126 | 0.1315 | 0.1315 | 0.126 | -0.75% | 2 | 20,000 | 2,575 |
| 2018-11-02 | 0.128 | 0.1325 | 0.1325 | 0.128 | +2.32% | 2 | 30,000 | 3,885 |
| 2018-11-01 | 0.1295 | 0.1295 | 0.133 | 0.1295 | 0.00% | 7 | 370,000 | 48,130 |
| 2018-10-31 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.00% | 1 | 10,000 | 1,295 |
| 2018-10-30 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | +0.39% | 1 | 10,000 | 1,295 |
| 2018-10-29 | 0.1225 | 0.129 | 0.129 | 0.1225 | +3.20% | 3 | 30,000 | 3,805 |
| 2018-10-23 | 0.126 | 0.125 | 0.126 | 0.1245 | -2.72% | 5 | 620,000 | 77,510 |
| 2018-10-22 | 0.129 | 0.1285 | 0.129 | 0.1285 | -3.38% | 2 | 30,000 | 3,860 |
| 2018-10-19 | 0.129 | 0.133 | 0.133 | 0.129 | +5.14% | 9 | 170,000 | 22,460 |
| 2018-10-16 | 0.129 | 0.1265 | 0.1295 | 0.1265 | -1.17% | 3 | 30,000 | 3,850 |
| 2018-10-11 | 0.127 | 0.128 | 0.128 | 0.1245 | -1.54% | 5 | 60,000 | 7,540 |
| 2018-10-09 | 0.135 | 0.13 | 0.135 | 0.122 | -6.81% | 16 | 350,000 | 44,680 |
| 2018-10-05 | 0.138 | 0.1395 | 0.14 | 0.138 | +3.33% | 3 | 30,000 | 4,175 |
| 2018-10-04 | 0.128 | 0.135 | 0.145 | 0.126 | -8.78% | 21 | 410,000 | 55,015 |
| 2018-10-03 | 0.129 | 0.148 | 0.1495 | 0.1265 | +14.29% | 62 | 1,800,000 | 259,620 |
| 2018-10-02 | 0.128 | 0.1295 | 0.13 | 0.1255 | +1.57% | 9 | 90,000 | 11,590 |
| 2018-10-01 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | +0.79% | 1 | 20,000 | 2,550 |
| 2018-09-28 | 0.126 | 0.1265 | 0.1265 | 0.126 | 0.00% | 4 | 150,000 | 18,970 |
| 2018-09-27 | 0.1185 | 0.1265 | 0.1265 | 0.117 | +2.02% | 20 | 420,000 | 50,180 |
| 2018-09-25 | 0.127 | 0.124 | 0.1295 | 0.1185 | -0.80% | 11 | 140,000 | 17,340 |
| 2018-09-24 | 0.123 | 0.125 | 0.125 | 0.1005 | -1.96% | 14 | 280,000 | 31,465 |
| 2018-09-21 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.00% | 1 | 10,000 | 1,275 |
| 2018-09-20 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | +3.24% | 1 | 10,000 | 1,275 |
| 2018-09-18 | 0.1205 | 0.1235 | 0.1235 | 0.12 | 0.00% | 4 | 260,000 | 31,270 |
| 2018-09-11 | 0.119 | 0.1235 | 0.1235 | 0.119 | +1.23% | 3 | 40,000 | 4,815 |
| 2018-09-10 | 0.12 | 0.122 | 0.122 | 0.12 | -0.81% | 4 | 120,000 | 14,470 |
| 2018-09-06 | 0.1245 | 0.123 | 0.1245 | 0.123 | -1.60% | 3 | 270,000 | 33,585 |
| 2018-09-05 | 0.1255 | 0.125 | 0.1255 | 0.125 | -0.79% | 3 | 90,000 | 11,255 |
| 2018-09-04 | 0.1265 | 0.126 | 0.1265 | 0.125 | -1.56% | 6 | 280,000 | 35,245 |
| 2018-09-03 | 0.1285 | 0.128 | 0.1285 | 0.128 | -3.76% | 2 | 40,000 | 5,130 |
| 2018-08-31 | 0.1255 | 0.133 | 0.133 | 0.1255 | +3.91% | 9 | 120,000 | 15,635 |
| 2018-08-30 | 0.125 | 0.128 | 0.128 | 0.1245 | -0.39% | 5 | 60,000 | 7,520 |
| 2018-08-29 | 0.129 | 0.1285 | 0.129 | 0.125 | -0.77% | 11 | 230,000 | 28,830 |
| 2018-08-27 | 0.125 | 0.1295 | 0.1295 | 0.125 | 0.00% | 4 | 50,000 | 6,335 |
| 2018-08-24 | 0.127 | 0.1295 | 0.1295 | 0.127 | +0.39% | 2 | 20,000 | 2,565 |
| 2018-08-22 | 0.1295 | 0.129 | 0.1295 | 0.125 | -2.64% | 7 | 330,000 | 41,410 |
| 2018-08-21 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.00% | 1 | 10,000 | 1,325 |
| 2018-08-20 | 0.1335 | 0.1325 | 0.134 | 0.129 | +1.15% | 9 | 110,000 | 14,470 |
| 2018-08-17 | 0.124 | 0.131 | 0.1325 | 0.121 | +6.94% | 17 | 230,000 | 29,555 |
| 2018-08-16 | 0.1225 | 0.1225 | 0.125 | 0.1055 | -1.61% | 23 | 500,000 | 59,635 |
| 2018-08-15 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | -4.23% | 1 | 20,000 | 2,490 |
| 2018-08-14 | 0.13 | 0.13 | 0.13 | 0.13 | +0.78% | 1 | 100,000 | 13,000 |
| 2018-08-10 | 0.129 | 0.129 | 0.129 | 0.129 | -0.39% | 2 | 30,000 | 3,870 |
| 2018-08-09 | 0.133 | 0.1295 | 0.133 | 0.129 | -6.50% | 22 | 470,000 | 60,895 |
| 2018-08-08 | 0.1365 | 0.1385 | 0.1395 | 0.13 | -1.07% | 27 | 450,000 | 61,005 |
| 2018-08-07 | 0.1385 | 0.14 | 0.14 | 0.133 | +1.45% | 18 | 310,000 | 42,550 |
| 2018-08-06 | 0.1485 | 0.138 | 0.1485 | 0.138 | -6.76% | 16 | 300,000 | 42,510 |
| 2018-08-03 | 0.155 | 0.148 | 0.161 | 0.135 | +0.34% | 82 | 1,250,000 | 185,205 |
| 2018-08-02 | 0.157 | 0.1475 | 0.168 | 0.145 | -4.22% | 89 | 2,870,000 | 454,980 |
| 2018-08-01 | 0.137 | 0.154 | 0.1655 | 0.135 | +14.93% | 110 | 3,750,000 | 571,985 |
| 2018-07-31 | 0.1345 | 0.134 | 0.1345 | 0.13 | +4.28% | 4 | 40,000 | 5,295 |
| 2018-07-30 | 0.125 | 0.1285 | 0.137 | 0.1245 | -2.65% | 19 | 310,000 | 39,190 |
| 2018-07-27 | 0.132 | 0.132 | 0.132 | 0.132 | +0.38% | 3 | 350,000 | 46,200 |
| 2018-07-26 | 0.135 | 0.1315 | 0.142 | 0.131 | -2.59% | 25 | 830,000 | 114,060 |
| 2018-07-25 | 0.132 | 0.135 | 0.136 | 0.124 | -2.53% | 23 | 480,000 | 62,290 |
| 2018-07-24 | 0.148 | 0.1385 | 0.148 | 0.1265 | -1.42% | 53 | 1,710,000 | 228,865 |
| 2018-07-23 | 0.13 | 0.1405 | 0.155 | 0.129 | +8.91% | 236 | 9,780,000 | 1,409,145 |
| 2018-07-20 | 0.1305 | 0.129 | 0.1305 | 0.125 | +3.20% | 6 | 60,000 | 7,655 |
| 2018-07-18 | 0.129 | 0.125 | 0.129 | 0.1195 | -0.79% | 14 | 320,000 | 38,635 |
| 2018-07-16 | 0.1215 | 0.126 | 0.126 | 0.1105 | +5.00% | 6 | 60,000 | 7,200 |
| 2018-07-13 | 0.12 | 0.12 | 0.12 | 0.12 | +1.27% | 1 | 10,000 | 1,200 |
| 2018-07-10 | 0.1295 | 0.1185 | 0.1295 | 0.113 | -5.95% | 14 | 240,000 | 27,725 |
| 2018-07-09 | 0.1125 | 0.126 | 0.126 | 0.11 | +13.00% | 9 | 160,000 | 18,445 |
| 2018-07-06 | 0.1045 | 0.1115 | 0.1115 | 0.104 | +4.21% | 4 | 40,000 | 4,240 |
| 2018-07-05 | 0.0985 | 0.107 | 0.107 | 0.0985 | +2.39% | 9 | 150,000 | 15,630 |
| 2018-07-03 | 0.1105 | 0.1045 | 0.1105 | 0.096 | -8.33% | 34 | 980,000 | 99,790 |
| 2018-07-02 | 0.114 | 0.114 | 0.114 | 0.114 | -4.20% | 1 | 50,000 | 5,700 |
| 2018-06-28 | 0.119 | 0.119 | 0.119 | 0.119 | +3.03% | 1 | 10,000 | 1,190 |
| 2018-06-26 | 0.116 | 0.1155 | 0.116 | 0.111 | -1.28% | 6 | 60,000 | 6,810 |
| 2018-06-25 | 0.118 | 0.117 | 0.118 | 0.117 | -2.50% | 3 | 130,000 | 15,315 |
| 2018-06-22 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 2 | 40,000 | 4,800 |
| 2018-06-19 | 0.117 | 0.12 | 0.12 | 0.117 | -9.09% | 2 | 30,000 | 3,540 |
| 2018-06-18 | 0.12 | 0.132 | 0.132 | 0.117 | +10.00% | 4 | 40,000 | 5,010 |
| 2018-06-14 | 0.1195 | 0.12 | 0.12 | 0.1195 | 0.00% | 3 | 40,000 | 4,785 |
| 2018-06-13 | 0.1245 | 0.12 | 0.1245 | 0.12 | -3.61% | 20 | 630,000 | 75,860 |
| 2018-06-11 | 0.1255 | 0.1245 | 0.1255 | 0.1235 | +0.40% | 4 | 140,000 | 17,420 |
| 2018-06-09 | 0.124 | 0.124 | 0.124 | 0.124 | +0.81% | 1 | 20,000 | 2,480 |
| 2018-06-08 | 0.119 | 0.123 | 0.1265 | 0.119 | -0.81% | 17 | 180,000 | 22,155 |
| 2018-06-07 | 0.1345 | 0.124 | 0.1345 | 0.123 | -0.80% | 5 | 50,000 | 6,325 |
| 2018-06-06 | 0.125 | 0.125 | 0.125 | 0.1245 | -1.96% | 7 | 70,000 | 8,735 |
| 2018-06-05 | 0.1275 | 0.1275 | 0.1275 | 0.1255 | +0.39% | 10 | 100,000 | 12,660 |
| 2018-06-04 | 0.126 | 0.127 | 0.127 | 0.126 | -1.17% | 2 | 30,000 | 3,790 |
| 2018-06-01 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | +0.39% | 1 | 20,000 | 2,570 |
| 2018-05-31 | 0.1345 | 0.128 | 0.1345 | 0.128 | +1.59% | 3 | 30,000 | 3,910 |
| 2018-05-30 | 0.126 | 0.126 | 0.126 | 0.126 | -1.56% | 1 | 20,000 | 2,520 |
| 2018-05-29 | 0.128 | 0.128 | 0.128 | 0.128 | +1.59% | 1 | 20,000 | 2,560 |
| 2018-05-28 | 0.1235 | 0.126 | 0.126 | 0.1235 | -1.18% | 2 | 30,000 | 3,755 |
| 2018-05-24 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | -1.92% | 1 | 20,000 | 2,550 |
| 2018-05-23 | 0.1245 | 0.13 | 0.13 | 0.1245 | +2.36% | 5 | 70,000 | 8,795 |
| 2018-05-22 | 0.1235 | 0.127 | 0.127 | 0.1235 | -1.93% | 15 | 180,000 | 22,470 |
| 2018-05-21 | 0.135 | 0.1295 | 0.135 | 0.1295 | +4.02% | 2 | 20,000 | 2,645 |
| 2018-05-18 | 0.1175 | 0.1245 | 0.131 | 0.1175 | -4.23% | 15 | 170,000 | 21,030 |
| 2018-05-17 | 0.127 | 0.13 | 0.135 | 0.12 | -5.80% | 27 | 760,000 | 94,260 |
| 2018-05-15 | 0.1355 | 0.138 | 0.1405 | 0.1335 | +2.99% | 19 | 270,000 | 36,795 |
| 2018-05-14 | 0.136 | 0.134 | 0.1425 | 0.13 | +1.52% | 52 | 600,000 | 80,515 |
| 2018-05-11 | 0.1355 | 0.132 | 0.1385 | 0.128 | -5.71% | 18 | 1,580,000 | 203,020 |
| 2018-05-10 | 0.14 | 0.14 | 0.14 | 0.1395 | +0.36% | 4 | 60,000 | 8,395 |
| 2018-05-08 | 0.1325 | 0.1395 | 0.1395 | 0.1325 | -0.36% | 3 | 30,000 | 4,050 |
| 2018-05-07 | 0.1315 | 0.14 | 0.141 | 0.1315 | +6.87% | 133 | 1,740,000 | 239,710 |
| 2018-05-04 | 0.142 | 0.131 | 0.142 | 0.1225 | -9.34% | 87 | 1,390,000 | 181,100 |
| 2018-05-03 | 0.144 | 0.1445 | 0.145 | 0.14 | -3.67% | 8 | 150,000 | 21,330 |
| 2018-04-30 | 0.142 | 0.15 | 0.15 | 0.1335 | -2.91% | 38 | 460,000 | 66,545 |
| 2018-04-28 | 0.15 | 0.1545 | 0.1545 | 0.15 | +6.19% | 6 | 60,000 | 9,190 |
| 2018-04-27 | 0.132 | 0.1455 | 0.1555 | 0.1285 | +7.38% | 179 | 4,160,000 | 588,465 |
| 2018-04-26 | 0.1235 | 0.1355 | 0.138 | 0.1235 | +9.72% | 74 | 890,000 | 116,480 |
| 2018-04-25 | 0.124 | 0.1235 | 0.124 | 0.121 | +0.82% | 31 | 350,000 | 42,760 |
| 2018-04-24 | 0.124 | 0.1225 | 0.124 | 0.1225 | 0.00% | 3 | 50,000 | 6,170 |
| 2018-04-23 | 0.1245 | 0.1225 | 0.1245 | 0.122 | -1.21% | 5 | 60,000 | 7,420 |
| 2018-04-19 | 0.1235 | 0.124 | 0.124 | 0.123 | +0.40% | 8 | 140,000 | 17,310 |
| 2018-04-18 | 0.136 | 0.1235 | 0.136 | 0.1215 | -7.49% | 22 | 590,000 | 72,840 |
| 2018-04-17 | 0.118 | 0.1335 | 0.1335 | 0.1175 | +4.30% | 26 | 280,000 | 33,940 |
| 2018-04-16 | 0.1185 | 0.128 | 0.129 | 0.1155 | +3.23% | 26 | 610,000 | 75,105 |
| 2018-04-13 | 0.1195 | 0.124 | 0.124 | 0.1195 | -3.50% | 8 | 80,000 | 9,795 |
| 2018-04-12 | 0.119 | 0.1285 | 0.1285 | 0.119 | +0.39% | 8 | 120,000 | 14,750 |
| 2018-04-11 | 0.117 | 0.128 | 0.128 | 0.1155 | +1.19% | 9 | 110,000 | 13,080 |
| 2018-04-09 | 0.143 | 0.1265 | 0.143 | 0.12 | -1.17% | 7 | 70,000 | 8,725 |
| 2018-04-06 | 0.128 | 0.128 | 0.128 | 0.128 | -0.78% | 2 | 20,000 | 2,560 |
| 2018-04-05 | 0.121 | 0.129 | 0.129 | 0.121 | +4.88% | 4 | 50,000 | 6,265 |
| 2018-04-04 | 0.125 | 0.123 | 0.125 | 0.123 | -2.77% | 2 | 20,000 | 2,480 |
| 2018-04-03 | 0.1265 | 0.1265 | 0.1265 | 0.1235 | +0.40% | 45 | 500,000 | 62,095 |
| 2018-04-02 | 0.117 | 0.126 | 0.126 | 0.117 | +3.28% | 160 | 1,940,000 | 237,620 |
| 2018-03-30 | 0.1195 | 0.122 | 0.124 | 0.118 | -2.79% | 24 | 390,000 | 47,215 |
| 2018-03-27 | 0.127 | 0.1255 | 0.1275 | 0.1225 | -1.57% | 8 | 100,000 | 12,550 |
| 2018-03-26 | 0.126 | 0.1275 | 0.1275 | 0.126 | +0.39% | 2 | 20,000 | 2,535 |
| 2018-03-23 | 0.129 | 0.127 | 0.129 | 0.1205 | -4.15% | 40 | 1,200,000 | 147,795 |
| 2018-03-22 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | +1.92% | 1 | 10,000 | 1,325 |
| 2018-03-21 | 0.129 | 0.13 | 0.1315 | 0.129 | -2.26% | 4 | 40,000 | 5,205 |
| 2018-03-19 | 0.133 | 0.133 | 0.133 | 0.133 | +1.53% | 1 | 10,000 | 1,330 |
| 2018-03-16 | 0.1335 | 0.131 | 0.136 | 0.13 | -3.68% | 30 | 1,010,000 | 134,225 |
| 2018-03-14 | 0.1365 | 0.136 | 0.1365 | 0.136 | -2.86% | 4 | 70,000 | 9,525 |
| 2018-03-12 | 0.134 | 0.14 | 0.14 | 0.134 | +0.72% | 3 | 40,000 | 5,450 |
| 2018-03-09 | 0.1405 | 0.139 | 0.1405 | 0.139 | 0.00% | 2 | 20,000 | 2,795 |
| 2018-03-06 | 0.131 | 0.139 | 0.139 | 0.131 | -1.42% | 4 | 70,000 | 9,645 |
| 2018-03-05 | 0.1345 | 0.141 | 0.141 | 0.1345 | +0.36% | 2 | 30,000 | 4,100 |
| 2018-03-02 | 0.133 | 0.1405 | 0.1405 | 0.1305 | +1.44% | 11 | 200,000 | 26,550 |
| 2018-03-01 | 0.139 | 0.1385 | 0.139 | 0.1385 | -1.42% | 2 | 20,000 | 2,775 |
| 2018-02-28 | 0.141 | 0.1405 | 0.141 | 0.1405 | -1.40% | 2 | 40,000 | 5,625 |
| 2018-02-27 | 0.1335 | 0.1425 | 0.1425 | 0.1315 | -1.72% | 6 | 100,000 | 13,405 |
| 2018-02-26 | 0.146 | 0.145 | 0.146 | 0.1435 | -2.36% | 3 | 30,000 | 4,345 |
| 2018-02-22 | 0.1435 | 0.1485 | 0.1515 | 0.1435 | +5.32% | 10 | 160,000 | 23,410 |
| 2018-02-21 | 0.1385 | 0.141 | 0.141 | 0.136 | 0.00% | 4 | 40,000 | 5,555 |
| 2018-02-20 | 0.1435 | 0.141 | 0.145 | 0.1405 | -3.42% | 11 | 170,000 | 24,125 |
| 2018-02-19 | 0.145 | 0.146 | 0.162 | 0.139 | +3.55% | 88 | 1,170,000 | 178,615 |
| 2018-02-16 | 0.131 | 0.141 | 0.1445 | 0.131 | +4.44% | 11 | 110,000 | 15,285 |
| 2018-02-15 | 0.1335 | 0.135 | 0.135 | 0.1335 | +0.75% | 2 | 40,000 | 5,385 |
| 2018-02-14 | 0.134 | 0.134 | 0.134 | 0.134 | 0.00% | 1 | 10,000 | 1,340 |
| 2018-02-13 | 0.155 | 0.134 | 0.155 | 0.134 | -6.62% | 13 | 130,000 | 18,220 |
| 2018-02-12 | 0.175 | 0.1435 | 0.175 | 0.138 | +2.50% | 18 | 180,000 | 26,090 |
| 2018-02-09 | 0.1365 | 0.14 | 0.159 | 0.1365 | +2.94% | 13 | 190,000 | 26,670 |
| 2018-02-07 | 0.128 | 0.136 | 0.136 | 0.128 | -0.37% | 2 | 20,000 | 2,640 |
| 2018-02-06 | 0.138 | 0.1365 | 0.138 | 0.134 | -1.09% | 6 | 60,000 | 8,175 |
| 2018-02-05 | 0.136 | 0.138 | 0.138 | 0.134 | +1.10% | 13 | 420,000 | 57,240 |
| 2018-02-01 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | +1.11% | 2 | 20,000 | 2,730 |
| 2018-01-31 | 0.137 | 0.135 | 0.139 | 0.135 | -1.10% | 12 | 120,000 | 16,450 |
| 2018-01-30 | 0.134 | 0.1365 | 0.1365 | 0.134 | +2.25% | 8 | 320,000 | 43,475 |
| 2018-01-29 | 0.134 | 0.1335 | 0.134 | 0.1335 | -1.48% | 2 | 20,000 | 2,675 |
| 2018-01-26 | 0.136 | 0.1355 | 0.136 | 0.1345 | -0.73% | 9 | 110,000 | 14,905 |
| 2018-01-25 | 0.137 | 0.1365 | 0.137 | 0.1365 | -0.36% | 7 | 120,000 | 16,430 |
| 2018-01-24 | 0.1365 | 0.137 | 0.137 | 0.1365 | -0.72% | 9 | 650,000 | 89,035 |
| 2018-01-23 | 0.127 | 0.138 | 0.1385 | 0.127 | +0.73% | 13 | 180,000 | 24,740 |
| 2018-01-22 | 0.138 | 0.137 | 0.138 | 0.1365 | +1.11% | 6 | 60,000 | 8,230 |
| 2018-01-19 | 0.131 | 0.1355 | 0.1355 | 0.131 | +3.44% | 13 | 200,000 | 26,665 |
| 2018-01-18 | 0.13 | 0.131 | 0.131 | 0.13 | +1.16% | 3 | 30,000 | 3,915 |
| 2018-01-17 | 0.1295 | 0.1295 | 0.1295 | 0.127 | -1.15% | 16 | 170,000 | 21,760 |
| 2018-01-16 | 0.129 | 0.131 | 0.131 | 0.129 | +0.77% | 5 | 50,000 | 6,510 |
| 2018-01-15 | 0.1265 | 0.13 | 0.13 | 0.125 | +0.39% | 4 | 90,000 | 11,370 |
| 2018-01-12 | 0.1295 | 0.1295 | 0.1295 | 0.1275 | -0.38% | 8 | 80,000 | 10,300 |
| 2018-01-11 | 0.1315 | 0.13 | 0.1315 | 0.13 | -1.52% | 9 | 120,000 | 15,650 |
| 2018-01-10 | 0.132 | 0.132 | 0.133 | 0.1315 | 0.00% | 4 | 40,000 | 5,285 |
| 2018-01-09 | 0.1335 | 0.132 | 0.1335 | 0.132 | -1.12% | 5 | 50,000 | 6,630 |
| 2018-01-05 | 0.1365 | 0.1335 | 0.1365 | 0.1335 | -2.55% | 7 | 70,000 | 9,450 |
| 2018-01-04 | 0.1325 | 0.137 | 0.139 | 0.128 | +2.24% | 33 | 330,000 | 43,865 |
| 2018-01-03 | 0.138 | 0.134 | 0.138 | 0.1325 | 0.00% | 28 | 330,000 | 44,410 |