ТГК-1 (Территориальная генерирующая компания №1)
TGKA
0.006518 ₽ -1.48% ↓История котировок TGKA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.01469 | 0.015005 | 0.015325 | 0.014215 | +2.42% | 1964 | 7,680,600,000 | 114,602,663 |
| 2016-12-29 | 0.013175 | 0.01465 | 0.014665 | 0.012905 | +11.07% | 2029 | 8,746,100,000 | 122,652,035 |
| 2016-12-28 | 0.0129 | 0.01319 | 0.0134 | 0.0129 | +2.45% | 995 | 1,824,700,000 | 24,100,200 |
| 2016-12-27 | 0.012265 | 0.012875 | 0.013 | 0.012105 | +2.79% | 1001 | 2,118,900,000 | 27,016,267 |
| 2016-12-26 | 0.01177 | 0.012525 | 0.0129 | 0.011225 | +8.82% | 875 | 2,572,300,000 | 31,554,686 |
| 2016-12-23 | 0.011295 | 0.01151 | 0.01177 | 0.01121 | +3.46% | 708 | 1,777,500,000 | 20,464,325 |
| 2016-12-22 | 0.01167 | 0.011125 | 0.01167 | 0.011 | -3.55% | 977 | 1,888,600,000 | 21,145,312 |
| 2016-12-21 | 0.012475 | 0.011535 | 0.0125 | 0.01112 | -6.79% | 2175 | 6,141,900,000 | 71,517,903 |
| 2016-12-20 | 0.0121 | 0.012375 | 0.01249 | 0.012 | +2.53% | 1183 | 1,723,300,000 | 20,994,200 |
| 2016-12-19 | 0.012795 | 0.01207 | 0.012895 | 0.012035 | -5.67% | 606 | 2,297,900,000 | 28,325,055 |
| 2016-12-16 | 0.012895 | 0.012795 | 0.01342 | 0.012505 | -1.39% | 617 | 894,800,000 | 11,543,710 |
| 2016-12-15 | 0.0122 | 0.012975 | 0.013495 | 0.0122 | +4.72% | 867 | 2,557,900,000 | 33,072,500 |
| 2016-12-14 | 0.01263 | 0.01239 | 0.0128 | 0.0122 | -0.08% | 570 | 1,707,100,000 | 21,276,091 |
| 2016-12-13 | 0.012165 | 0.0124 | 0.0128 | 0.012 | +1.64% | 617 | 2,216,000,000 | 27,071,340 |
| 2016-12-12 | 0.012775 | 0.0122 | 0.012775 | 0.012 | -1.37% | 748 | 2,410,400,000 | 29,264,704 |
| 2016-12-09 | 0.0126 | 0.01237 | 0.0126 | 0.01181 | -2.37% | 1491 | 4,546,600,000 | 55,304,389 |
| 2016-12-08 | 0.01102 | 0.01267 | 0.012695 | 0.011015 | +15.18% | 1850 | 7,805,900,000 | 93,199,789 |
| 2016-12-07 | 0.010295 | 0.011 | 0.011 | 0.010295 | +7.06% | 1150 | 3,520,800,000 | 37,463,573 |
| 2016-12-06 | 0.010115 | 0.010275 | 0.01029 | 0.00995 | +2.24% | 622 | 2,373,100,000 | 24,127,760 |
| 2016-12-05 | 0.00978 | 0.01005 | 0.01018 | 0.00978 | +2.03% | 559 | 1,675,900,000 | 16,815,780 |
| 2016-12-02 | 0.01 | 0.00985 | 0.01 | 0.00966 | +0.05% | 396 | 1,700,700,000 | 16,739,608 |
| 2016-12-01 | 0.0098 | 0.009845 | 0.010005 | 0.009725 | +0.51% | 413 | 2,084,300,000 | 20,788,922 |
| 2016-11-30 | 0.009695 | 0.009795 | 0.00986 | 0.00955 | +2.08% | 510 | 3,227,300,000 | 31,417,026 |
| 2016-11-29 | 0.009595 | 0.009595 | 0.009855 | 0.009555 | -0.36% | 344 | 888,600,000 | 8,588,745 |
| 2016-11-28 | 0.00936 | 0.00963 | 0.009845 | 0.00936 | +1.05% | 592 | 1,411,800,000 | 13,626,797 |
| 2016-11-25 | 0.0096 | 0.00953 | 0.0096 | 0.00936 | +0.32% | 406 | 634,300,000 | 6,002,650 |
| 2016-11-24 | 0.00947 | 0.0095 | 0.0098 | 0.00935 | +0.21% | 1210 | 6,536,800,000 | 62,945,989 |
| 2016-11-23 | 0.009315 | 0.00948 | 0.0095 | 0.009015 | +1.28% | 675 | 4,961,700,000 | 46,212,484 |
| 2016-11-22 | 0.009585 | 0.00936 | 0.009795 | 0.0093 | -1.37% | 1005 | 2,302,400,000 | 21,986,071 |
| 2016-11-21 | 0.00917 | 0.00949 | 0.0095 | 0.00912 | +4.69% | 941 | 4,065,100,000 | 38,055,489 |
| 2016-11-18 | 0.00892 | 0.009065 | 0.009245 | 0.0089 | +1.63% | 839 | 3,116,700,000 | 28,287,945 |
| 2016-11-17 | 0.00853 | 0.00892 | 0.008925 | 0.00853 | +2.94% | 678 | 4,875,900,000 | 42,641,758 |
| 2016-11-16 | 0.008565 | 0.008665 | 0.008705 | 0.008515 | +1.17% | 370 | 2,951,600,000 | 25,520,963 |
| 2016-11-15 | 0.00853 | 0.008565 | 0.00876 | 0.008515 | -0.93% | 384 | 770,300,000 | 6,670,207 |
| 2016-11-14 | 0.00845 | 0.008645 | 0.00888 | 0.0083 | +4.16% | 736 | 1,575,800,000 | 13,585,111 |
| 2016-11-11 | 0.008735 | 0.0083 | 0.00885 | 0.008125 | -4.10% | 1634 | 4,797,000,000 | 40,348,715 |
| 2016-11-10 | 0.00836 | 0.008655 | 0.00899 | 0.00836 | +4.28% | 1702 | 5,319,300,000 | 46,450,012 |
| 2016-11-09 | 0.007785 | 0.0083 | 0.008395 | 0.007755 | +5.73% | 1184 | 4,778,800,000 | 38,546,570 |
| 2016-11-08 | 0.0074 | 0.00785 | 0.007975 | 0.00736 | +6.37% | 1161 | 7,488,200,000 | 56,995,652 |
| 2016-11-07 | 0.00713 | 0.00738 | 0.007415 | 0.0071 | +3.94% | 720 | 3,857,200,000 | 27,786,500 |
| 2016-11-03 | 0.0073 | 0.0071 | 0.0073 | 0.00707 | -3.01% | 408 | 1,235,800,000 | 8,856,721 |
| 2016-11-02 | 0.00748 | 0.00732 | 0.00752 | 0.0073 | -2.20% | 202 | 365,100,000 | 2,699,849 |
| 2016-11-01 | 0.0076 | 0.007485 | 0.0076 | 0.00741 | +0.54% | 201 | 495,500,000 | 3,711,790 |
| 2016-10-31 | 0.00738 | 0.007445 | 0.007625 | 0.007355 | +0.68% | 203 | 448,000,000 | 3,350,039 |
| 2016-10-28 | 0.007405 | 0.007395 | 0.0075 | 0.007355 | -0.80% | 215 | 835,100,000 | 6,175,159 |
| 2016-10-27 | 0.0075 | 0.007455 | 0.00755 | 0.007415 | -0.60% | 249 | 1,214,600,000 | 9,132,307 |
| 2016-10-26 | 0.00742 | 0.0075 | 0.007545 | 0.007385 | +1.08% | 173 | 697,300,000 | 5,206,254 |
| 2016-10-25 | 0.00735 | 0.00742 | 0.007505 | 0.0073 | +0.95% | 214 | 539,300,000 | 4,014,749 |
| 2016-10-24 | 0.00724 | 0.00735 | 0.007385 | 0.00714 | +2.30% | 406 | 1,652,700,000 | 12,045,262 |
| 2016-10-21 | 0.007445 | 0.007185 | 0.007455 | 0.007185 | -3.43% | 710 | 3,206,700,000 | 23,209,298 |
| 2016-10-20 | 0.00752 | 0.00744 | 0.0076 | 0.00742 | -1.13% | 310 | 856,500,000 | 6,453,790 |
| 2016-10-19 | 0.007535 | 0.007525 | 0.0076 | 0.007495 | +0.13% | 149 | 311,600,000 | 2,349,957 |
| 2016-10-18 | 0.007625 | 0.007515 | 0.00763 | 0.00745 | -0.92% | 350 | 855,300,000 | 6,417,611 |
| 2016-10-17 | 0.007725 | 0.007585 | 0.00782 | 0.007455 | -1.37% | 264 | 1,347,100,000 | 10,291,915 |
| 2016-10-14 | 0.00771 | 0.00769 | 0.007735 | 0.00757 | -0.26% | 76 | 92,600,000 | 711,173 |
| 2016-10-13 | 0.007705 | 0.00771 | 0.00771 | 0.0076 | +0.13% | 93 | 143,300,000 | 1,097,656 |
| 2016-10-12 | 0.00774 | 0.0077 | 0.00775 | 0.007655 | -0.06% | 104 | 837,000,000 | 6,454,932 |
| 2016-10-11 | 0.007695 | 0.007705 | 0.00778 | 0.00761 | +0.06% | 146 | 972,700,000 | 7,490,043 |
| 2016-10-10 | 0.007525 | 0.0077 | 0.007775 | 0.007495 | +2.19% | 239 | 2,000,300,000 | 15,354,090 |
| 2016-10-07 | 0.00769 | 0.007535 | 0.00771 | 0.00746 | -1.37% | 466 | 1,027,400,000 | 7,789,160 |
| 2016-10-06 | 0.007745 | 0.00764 | 0.007745 | 0.0076 | -1.80% | 260 | 524,300,000 | 4,019,980 |
| 2016-10-05 | 0.007875 | 0.00778 | 0.00803 | 0.007625 | -0.89% | 374 | 1,234,600,000 | 9,655,596 |
| 2016-10-04 | 0.0079 | 0.00785 | 0.00795 | 0.00775 | -1.01% | 149 | 570,700,000 | 4,469,324 |
| 2016-10-03 | 0.007735 | 0.00793 | 0.007935 | 0.007735 | +2.32% | 192 | 347,900,000 | 2,743,072 |
| 2016-09-30 | 0.007815 | 0.00775 | 0.00784 | 0.007725 | -1.46% | 141 | 896,400,000 | 6,963,130 |
| 2016-09-29 | 0.007855 | 0.007865 | 0.007965 | 0.007825 | +0.51% | 231 | 481,800,000 | 3,792,156 |
| 2016-09-28 | 0.007705 | 0.007825 | 0.00783 | 0.007605 | +1.62% | 268 | 484,500,000 | 3,743,106 |
| 2016-09-27 | 0.007935 | 0.0077 | 0.007945 | 0.007545 | -2.35% | 440 | 1,439,100,000 | 11,176,031 |
| 2016-09-26 | 0.00797 | 0.007885 | 0.00797 | 0.007795 | -1.07% | 272 | 1,154,500,000 | 9,101,631 |
| 2016-09-23 | 0.008 | 0.00797 | 0.008 | 0.00791 | -0.38% | 182 | 217,000,000 | 1,726,255 |
| 2016-09-22 | 0.00811 | 0.008 | 0.008125 | 0.007835 | -1.23% | 478 | 1,280,800,000 | 10,235,651 |
| 2016-09-21 | 0.008105 | 0.0081 | 0.008235 | 0.00806 | +0.12% | 213 | 489,200,000 | 3,981,094 |
| 2016-09-20 | 0.008065 | 0.00809 | 0.00812 | 0.008005 | -0.31% | 134 | 267,500,000 | 2,161,714 |
| 2016-09-19 | 0.00793 | 0.008115 | 0.00817 | 0.00793 | +1.82% | 238 | 902,700,000 | 7,265,247 |
| 2016-09-16 | 0.008175 | 0.00797 | 0.00818 | 0.00795 | -1.79% | 442 | 866,500,000 | 6,980,136 |
| 2016-09-15 | 0.00797 | 0.008115 | 0.008185 | 0.007955 | +1.82% | 244 | 1,213,500,000 | 9,865,549 |
| 2016-09-14 | 0.00801 | 0.00797 | 0.00801 | 0.007825 | -0.75% | 513 | 3,583,700,000 | 28,438,304 |
| 2016-09-13 | 0.00822 | 0.00803 | 0.00829 | 0.008005 | -2.01% | 367 | 1,784,100,000 | 14,370,600 |
| 2016-09-12 | 0.00826 | 0.008195 | 0.00826 | 0.00808 | -0.49% | 321 | 1,352,700,000 | 11,015,890 |
| 2016-09-09 | 0.008275 | 0.008235 | 0.00832 | 0.00815 | -0.66% | 452 | 1,794,600,000 | 14,825,713 |
| 2016-09-08 | 0.0084 | 0.00829 | 0.008465 | 0.008155 | -0.84% | 433 | 1,132,100,000 | 9,341,674 |
| 2016-09-07 | 0.00812 | 0.00836 | 0.00837 | 0.007965 | +3.02% | 534 | 3,445,700,000 | 28,591,846 |
| 2016-09-06 | 0.007745 | 0.008115 | 0.008145 | 0.007745 | +3.77% | 687 | 2,333,800,000 | 18,819,122 |
| 2016-09-05 | 0.007465 | 0.00782 | 0.00784 | 0.007405 | +5.25% | 667 | 5,449,400,000 | 41,814,030 |
| 2016-09-02 | 0.007395 | 0.00743 | 0.007435 | 0.00721 | +0.75% | 309 | 1,348,600,000 | 9,907,155 |
| 2016-09-01 | 0.007295 | 0.007375 | 0.007395 | 0.007295 | +0.61% | 135 | 737,600,000 | 5,421,083 |
| 2016-08-31 | 0.00725 | 0.00733 | 0.00734 | 0.0072 | +1.17% | 345 | 4,677,400,000 | 34,126,584 |
| 2016-08-30 | 0.00726 | 0.007245 | 0.007385 | 0.007155 | -1.56% | 194 | 341,000,000 | 2,479,693 |
| 2016-08-29 | 0.00737 | 0.00736 | 0.00738 | 0.00728 | +0.82% | 208 | 1,787,300,000 | 13,134,580 |
| 2016-08-26 | 0.00722 | 0.0073 | 0.007325 | 0.007145 | +1.18% | 299 | 3,179,200,000 | 23,146,844 |
| 2016-08-25 | 0.00714 | 0.007215 | 0.00727 | 0.00714 | +0.98% | 7331 | 2,625,100,000 | 18,957,221 |
| 2016-08-24 | 0.00703 | 0.007145 | 0.0072 | 0.007025 | +0.92% | 232 | 4,482,300,000 | 32,043,235 |
| 2016-08-23 | 0.007105 | 0.00708 | 0.00731 | 0.007 | +1.00% | 387 | 2,643,900,000 | 18,729,237 |
| 2016-08-22 | 0.007165 | 0.00701 | 0.00717 | 0.007 | -1.96% | 271 | 717,600,000 | 5,063,765 |
| 2016-08-19 | 0.007015 | 0.00715 | 0.007195 | 0.00688 | +1.85% | 607 | 1,696,300,000 | 11,921,444 |
| 2016-08-18 | 0.00725 | 0.00702 | 0.0073 | 0.00694 | -2.50% | 1036 | 1,633,600,000 | 11,546,452 |
| 2016-08-17 | 0.00735 | 0.0072 | 0.00735 | 0.007075 | -2.04% | 755 | 1,948,900,000 | 14,058,501 |
| 2016-08-16 | 0.007485 | 0.00735 | 0.007495 | 0.00731 | -1.80% | 779 | 1,090,800,000 | 8,050,421 |
| 2016-08-15 | 0.0075 | 0.007485 | 0.0075 | 0.00741 | -0.20% | 350 | 5,682,900,000 | 42,530,932 |
| 2016-08-12 | 0.00742 | 0.0075 | 0.00754 | 0.00742 | 0.00% | 346 | 3,726,500,000 | 27,948,510 |
| 2016-08-11 | 0.007355 | 0.0075 | 0.00753 | 0.007355 | +1.35% | 258 | 1,601,200,000 | 11,996,056 |
| 2016-08-10 | 0.007415 | 0.0074 | 0.0075 | 0.00726 | +0.41% | 684 | 3,185,900,000 | 23,589,745 |
| 2016-08-09 | 0.00749 | 0.00737 | 0.0075 | 0.007345 | -1.07% | 2371 | 5,050,200,000 | 37,446,641 |
| 2016-08-08 | 0.00738 | 0.00745 | 0.007545 | 0.007225 | +1.50% | 1101 | 3,350,600,000 | 24,945,799 |
| 2016-08-05 | 0.00739 | 0.00734 | 0.00739 | 0.00725 | 0.00% | 691 | 1,902,300,000 | 13,915,901 |
| 2016-08-04 | 0.006995 | 0.00734 | 0.007345 | 0.006995 | +5.46% | 2073 | 4,609,000,000 | 33,290,920 |
| 2016-08-03 | 0.00673 | 0.00696 | 0.007035 | 0.006725 | +1.83% | 374 | 2,161,100,000 | 15,024,003 |
| 2016-08-02 | 0.006835 | 0.006835 | 0.00695 | 0.00676 | -0.65% | 271 | 966,600,000 | 6,616,742 |
| 2016-08-01 | 0.006905 | 0.00688 | 0.00699 | 0.0068 | -1.22% | 397 | 1,877,200,000 | 12,850,074 |
| 2016-07-29 | 0.006915 | 0.006965 | 0.0072 | 0.00683 | -0.21% | 813 | 5,016,900,000 | 35,095,065 |
| 2016-07-28 | 0.00647 | 0.00698 | 0.006985 | 0.00645 | +8.47% | 977 | 4,340,600,000 | 29,624,590 |
| 2016-07-27 | 0.006295 | 0.006435 | 0.006475 | 0.00615 | +1.90% | 771 | 4,359,000,000 | 27,796,351 |
| 2016-07-26 | 0.00645 | 0.006315 | 0.006475 | 0.00605 | -1.94% | 923 | 3,057,600,000 | 19,162,563 |
| 2016-07-25 | 0.0064 | 0.00644 | 0.006565 | 0.0064 | +2.22% | 853 | 7,621,300,000 | 49,573,231 |
| 2016-07-22 | 0.00592 | 0.0063 | 0.0065 | 0.00585 | +6.78% | 1206 | 5,564,000,000 | 34,211,884 |
| 2016-07-21 | 0.005525 | 0.0059 | 0.005955 | 0.00549 | +7.18% | 1220 | 4,916,800,000 | 28,267,821 |
| 2016-07-20 | 0.005295 | 0.005505 | 0.005505 | 0.005215 | +4.46% | 748 | 2,344,500,000 | 12,660,293 |
| 2016-07-19 | 0.00504 | 0.00527 | 0.00529 | 0.005 | +4.25% | 908 | 3,286,700,000 | 16,770,013 |
| 2016-07-18 | 0.00491 | 0.005055 | 0.00507 | 0.004905 | +3.16% | 410 | 2,535,100,000 | 12,599,141 |
| 2016-07-15 | 0.00487 | 0.0049 | 0.00494 | 0.00481 | +1.03% | 390 | 1,465,100,000 | 7,135,050 |
| 2016-07-14 | 0.004885 | 0.00485 | 0.00489 | 0.004785 | -0.72% | 514 | 1,499,800,000 | 7,239,679 |
| 2016-07-13 | 0.004915 | 0.004885 | 0.00493 | 0.004835 | -1.31% | 627 | 1,645,600,000 | 8,015,031 |
| 2016-07-12 | 0.004935 | 0.00495 | 0.00499 | 0.0049 | -0.30% | 611 | 1,640,500,000 | 8,082,390 |
| 2016-07-11 | 0.004995 | 0.004965 | 0.005 | 0.00494 | -0.10% | 214 | 1,278,400,000 | 6,343,056 |
| 2016-07-08 | 0.004955 | 0.00497 | 0.004985 | 0.004905 | -0.50% | 126 | 354,800,000 | 1,759,872 |
| 2016-07-07 | 0.005 | 0.004995 | 0.005 | 0.00494 | +0.20% | 134 | 272,400,000 | 1,359,228 |
| 2016-07-06 | 0.004945 | 0.004985 | 0.004995 | 0.004925 | -3.95% | 576 | 1,721,000,000 | 8,547,984 |
| 2016-07-05 | 0.0052 | 0.00519 | 0.005255 | 0.00515 | -0.10% | 380 | 715,100,000 | 3,703,281 |
| 2016-07-04 | 0.005125 | 0.005195 | 0.00527 | 0.00512 | +0.10% | 330 | 877,500,000 | 4,566,213 |
| 2016-07-01 | 0.00504 | 0.00519 | 0.00519 | 0.00504 | +3.18% | 298 | 840,000,000 | 4,319,418 |
| 2016-06-30 | 0.00498 | 0.00503 | 0.00505 | 0.00498 | +0.50% | 115 | 342,900,000 | 1,720,046 |
| 2016-06-29 | 0.00497 | 0.005005 | 0.00504 | 0.00495 | +0.10% | 77 | 444,800,000 | 2,211,975 |
| 2016-06-28 | 0.00496 | 0.005 | 0.00506 | 0.00494 | +1.52% | 195 | 638,500,000 | 3,191,988 |
| 2016-06-27 | 0.00491 | 0.004925 | 0.00497 | 0.00488 | +0.31% | 87 | 131,900,000 | 650,276 |
| 2016-06-24 | 0.00473 | 0.00491 | 0.004995 | 0.0047 | -1.70% | 256 | 597,200,000 | 2,930,735 |
| 2016-06-23 | 0.005055 | 0.004995 | 0.005055 | 0.00491 | -0.60% | 162 | 585,100,000 | 2,900,426 |
| 2016-06-22 | 0.005125 | 0.005025 | 0.005125 | 0.004985 | -0.50% | 162 | 371,300,000 | 1,863,167 |
| 2016-06-21 | 0.00515 | 0.00505 | 0.005185 | 0.005025 | -1.17% | 178 | 657,900,000 | 3,338,775 |
| 2016-06-20 | 0.005165 | 0.00511 | 0.005165 | 0.00505 | -0.39% | 169 | 354,700,000 | 1,808,390 |
| 2016-06-17 | 0.005065 | 0.00513 | 0.00537 | 0.005 | +2.09% | 316 | 504,500,000 | 2,574,316 |
| 2016-06-16 | 0.005045 | 0.005025 | 0.005095 | 0.00491 | +0.50% | 299 | 622,000,000 | 3,114,408 |
| 2016-06-15 | 0.004945 | 0.005 | 0.005015 | 0.004935 | +1.11% | 128 | 416,300,000 | 2,068,790 |
| 2016-06-14 | 0.00495 | 0.004945 | 0.00511 | 0.00489 | +0.30% | 279 | 1,005,700,000 | 4,956,669 |
| 2016-06-10 | 0.004945 | 0.00493 | 0.005 | 0.004915 | -1.00% | 191 | 503,600,000 | 2,490,919 |
| 2016-06-09 | 0.00501 | 0.00498 | 0.00507 | 0.004965 | -1.29% | 155 | 438,200,000 | 2,201,379 |
| 2016-06-08 | 0.00505 | 0.005045 | 0.00511 | 0.005 | -0.39% | 135 | 355,800,000 | 1,791,767 |
| 2016-06-07 | 0.004995 | 0.005065 | 0.00512 | 0.004995 | +1.50% | 200 | 636,500,000 | 3,231,064 |
| 2016-06-06 | 0.005225 | 0.00499 | 0.005245 | 0.004935 | -3.67% | 542 | 2,073,600,000 | 10,417,644 |
| 2016-06-03 | 0.005165 | 0.00518 | 0.005325 | 0.005165 | -0.67% | 205 | 389,900,000 | 2,039,864 |
| 2016-06-02 | 0.005235 | 0.005215 | 0.00534 | 0.005135 | -1.42% | 223 | 393,900,000 | 2,048,621 |
| 2016-06-01 | 0.00528 | 0.00529 | 0.00533 | 0.005225 | -0.47% | 149 | 280,600,000 | 1,479,372 |
| 2016-05-31 | 0.00535 | 0.005315 | 0.00535 | 0.005285 | -0.37% | 95 | 301,100,000 | 1,596,136 |
| 2016-05-30 | 0.00532 | 0.005335 | 0.005375 | 0.005305 | +0.28% | 99 | 308,300,000 | 1,647,086 |
| 2016-05-27 | 0.0053 | 0.00532 | 0.00534 | 0.00522 | +0.38% | 178 | 777,200,000 | 4,104,534 |
| 2016-05-26 | 0.00531 | 0.0053 | 0.005315 | 0.005285 | +0.28% | 78 | 280,000,000 | 1,483,104 |
| 2016-05-25 | 0.005325 | 0.005285 | 0.0055 | 0.00528 | -0.19% | 304 | 1,364,300,000 | 7,306,257 |
| 2016-05-24 | 0.005295 | 0.005295 | 0.005315 | 0.00527 | 0.00% | 119 | 622,800,000 | 3,301,923 |
| 2016-05-23 | 0.0053 | 0.005295 | 0.00535 | 0.005225 | -0.66% | 144 | 379,900,000 | 2,006,203 |
| 2016-05-20 | 0.005345 | 0.00533 | 0.0054 | 0.0052 | -0.93% | 257 | 980,300,000 | 5,202,655 |
| 2016-05-19 | 0.005485 | 0.00538 | 0.005485 | 0.00533 | -0.65% | 230 | 695,200,000 | 3,737,045 |
| 2016-05-18 | 0.005495 | 0.005415 | 0.00551 | 0.00538 | -0.82% | 152 | 430,000,000 | 2,325,130 |
| 2016-05-17 | 0.00552 | 0.00546 | 0.00552 | 0.005275 | -0.64% | 251 | 503,900,000 | 2,720,470 |
| 2016-05-16 | 0.0054 | 0.005495 | 0.00555 | 0.00533 | +2.90% | 381 | 860,300,000 | 4,720,933 |
| 2016-05-13 | 0.005285 | 0.00534 | 0.005375 | 0.005275 | +0.47% | 232 | 605,500,000 | 3,222,845 |
| 2016-05-12 | 0.00536 | 0.005315 | 0.00543 | 0.005265 | -0.09% | 259 | 483,000,000 | 2,576,543 |
| 2016-05-11 | 0.00525 | 0.00532 | 0.005345 | 0.005215 | +0.47% | 241 | 850,500,000 | 4,495,255 |
| 2016-05-10 | 0.00542 | 0.005295 | 0.005515 | 0.0052 | -3.73% | 226 | 557,100,000 | 2,982,991 |
| 2016-05-06 | 0.00552 | 0.0055 | 0.005575 | 0.005405 | +0.64% | 245 | 966,900,000 | 5,311,249 |
| 2016-05-05 | 0.00542 | 0.005465 | 0.005595 | 0.005365 | +0.64% | 326 | 1,106,000,000 | 6,058,193 |
| 2016-05-04 | 0.005295 | 0.00543 | 0.00543 | 0.0052 | +2.74% | 4859 | 971,000,000 | 5,179,109 |
| 2016-04-29 | 0.005175 | 0.005285 | 0.00549 | 0.005175 | +2.32% | 587 | 2,835,500,000 | 15,113,974 |
| 2016-04-28 | 0.0051 | 0.005165 | 0.005175 | 0.004955 | +1.87% | 247 | 721,300,000 | 3,653,711 |
| 2016-04-27 | 0.00513 | 0.00507 | 0.00519 | 0.005035 | -1.27% | 204 | 464,900,000 | 2,372,334 |
| 2016-04-26 | 0.005185 | 0.005135 | 0.005215 | 0.00511 | -1.34% | 182 | 390,400,000 | 2,012,307 |
| 2016-04-25 | 0.005265 | 0.005205 | 0.00529 | 0.005155 | 0.00% | 228 | 1,180,600,000 | 6,156,234 |
| 2016-04-22 | 0.005145 | 0.005205 | 0.0054 | 0.005125 | +1.56% | 680 | 3,018,700,000 | 15,913,096 |
| 2016-04-21 | 0.00509 | 0.005125 | 0.005315 | 0.005035 | +0.39% | 535 | 3,098,500,000 | 15,880,785 |
| 2016-04-20 | 0.0051 | 0.005105 | 0.0052 | 0.005075 | -0.49% | 211 | 1,363,400,000 | 6,987,986 |
| 2016-04-19 | 0.00506 | 0.00513 | 0.00516 | 0.00502 | +1.48% | 220 | 1,487,500,000 | 7,605,743 |
| 2016-04-18 | 0.00494 | 0.005055 | 0.00506 | 0.00486 | +1.92% | 274 | 1,127,400,000 | 5,539,290 |
| 2016-04-15 | 0.00505 | 0.00496 | 0.005095 | 0.004935 | -1.39% | 304 | 974,100,000 | 4,881,307 |
| 2016-04-14 | 0.00502 | 0.00503 | 0.00508 | 0.00502 | -0.59% | 303 | 1,412,200,000 | 7,115,836 |
| 2016-04-13 | 0.00509 | 0.00506 | 0.0051 | 0.00502 | -0.59% | 357 | 1,905,400,000 | 9,630,849 |
| 2016-04-12 | 0.005135 | 0.00509 | 0.00519 | 0.00505 | -0.97% | 297 | 1,082,600,000 | 5,510,687 |
| 2016-04-11 | 0.005205 | 0.00514 | 0.00539 | 0.005075 | -2.56% | 1287 | 1,808,500,000 | 9,347,769 |
| 2016-04-08 | 0.0052 | 0.005275 | 0.00529 | 0.0051 | +2.03% | 227 | 372,300,000 | 1,927,039 |
| 2016-04-07 | 0.0051 | 0.00517 | 0.005275 | 0.00506 | +1.77% | 442 | 2,361,900,000 | 12,271,126 |
| 2016-04-06 | 0.004825 | 0.00508 | 0.0051 | 0.004825 | +4.74% | 659 | 3,005,900,000 | 15,060,951 |
| 2016-04-05 | 0.00476 | 0.00485 | 0.004885 | 0.00476 | +1.04% | 319 | 910,600,000 | 4,403,767 |
| 2016-04-04 | 0.0048 | 0.0048 | 0.004845 | 0.004755 | -0.21% | 385 | 1,571,400,000 | 7,527,510 |
| 2016-04-01 | 0.0048 | 0.00481 | 0.00488 | 0.00475 | +0.42% | 393 | 1,407,000,000 | 6,763,169 |
| 2016-03-31 | 0.00475 | 0.00479 | 0.0048 | 0.004715 | +0.10% | 143 | 372,800,000 | 1,778,646 |
| 2016-03-30 | 0.004665 | 0.004785 | 0.0049 | 0.004635 | +3.13% | 383 | 1,249,000,000 | 5,935,908 |
| 2016-03-29 | 0.004555 | 0.00464 | 0.0047 | 0.00452 | -0.75% | 473 | 2,260,700,000 | 10,367,629 |
| 2016-03-28 | 0.004795 | 0.004675 | 0.00485 | 0.00466 | -1.68% | 401 | 1,086,200,000 | 5,149,051 |
| 2016-03-25 | 0.004795 | 0.004755 | 0.004875 | 0.00467 | -0.63% | 515 | 2,061,700,000 | 9,868,423 |
| 2016-03-24 | 0.004795 | 0.004785 | 0.004795 | 0.004665 | +2.24% | 323 | 1,060,300,000 | 5,017,788 |
| 2016-03-23 | 0.004575 | 0.00468 | 0.00482 | 0.004575 | +2.30% | 557 | 1,950,100,000 | 9,193,568 |
| 2016-03-22 | 0.00466 | 0.004575 | 0.004745 | 0.004565 | -2.66% | 382 | 903,700,000 | 4,180,380 |
| 2016-03-21 | 0.0047 | 0.0047 | 0.00478 | 0.004615 | -1.16% | 382 | 973,900,000 | 4,551,986 |
| 2016-03-18 | 0.004845 | 0.004755 | 0.004905 | 0.004655 | -1.45% | 656 | 1,826,300,000 | 8,783,764 |
| 2016-03-17 | 0.0049 | 0.004825 | 0.005 | 0.004755 | -1.23% | 753 | 3,162,500,000 | 15,455,084 |
| 2016-03-16 | 0.00459 | 0.004885 | 0.00491 | 0.00459 | +6.43% | 1198 | 3,899,900,000 | 18,618,755 |
| 2016-03-15 | 0.00454 | 0.00459 | 0.00462 | 0.004485 | +3.03% | 762 | 3,276,000,000 | 14,890,222 |
| 2016-03-14 | 0.004315 | 0.004455 | 0.004535 | 0.004275 | +3.24% | 1921 | 4,148,900,000 | 18,509,098 |
| 2016-03-11 | 0.00418 | 0.004315 | 0.0045 | 0.00417 | +2.86% | 856 | 3,254,100,000 | 14,038,115 |
| 2016-03-10 | 0.004175 | 0.004195 | 0.00424 | 0.004145 | +1.08% | 241 | 1,321,400,000 | 5,548,904 |
| 2016-03-09 | 0.004195 | 0.00415 | 0.0042 | 0.004125 | -0.84% | 203 | 533,300,000 | 2,218,776 |
| 2016-03-07 | 0.00419 | 0.004185 | 0.004215 | 0.00411 | -0.12% | 204 | 719,100,000 | 3,000,313 |
| 2016-03-04 | 0.004205 | 0.00419 | 0.004215 | 0.00416 | 0.00% | 5351 | 1,171,500,000 | 4,899,688 |
| 2016-03-03 | 0.004115 | 0.00419 | 0.00426 | 0.004095 | +2.07% | 367 | 1,944,800,000 | 8,160,625 |
| 2016-03-02 | 0.004165 | 0.004105 | 0.004185 | 0.00407 | -0.85% | 238 | 864,700,000 | 3,555,084 |
| 2016-03-01 | 0.004075 | 0.00414 | 0.00417 | 0.00406 | +1.72% | 380 | 2,138,300,000 | 8,835,750 |
| 2016-02-29 | 0.00398 | 0.00407 | 0.00413 | 0.00396 | +2.26% | 504 | 3,219,700,000 | 13,020,282 |
| 2016-02-26 | 0.00399 | 0.00398 | 0.004 | 0.00395 | +0.13% | 214 | 920,900,000 | 3,661,216 |
| 2016-02-25 | 0.00395 | 0.003975 | 0.003985 | 0.00393 | +0.63% | 203 | 553,000,000 | 2,193,483 |
| 2016-02-24 | 0.003975 | 0.00395 | 0.00398 | 0.00394 | -0.63% | 164 | 426,200,000 | 1,685,485 |
| 2016-02-22 | 0.00397 | 0.003975 | 0.003985 | 0.003965 | +0.13% | 118 | 395,900,000 | 1,572,743 |
| 2016-02-20 | 0.00397 | 0.00397 | 0.004005 | 0.003955 | +0.13% | 113 | 442,100,000 | 1,758,707 |
| 2016-02-19 | 0.003975 | 0.003965 | 0.00399 | 0.003945 | -0.38% | 146 | 1,637,200,000 | 6,486,984 |
| 2016-02-18 | 0.003925 | 0.00398 | 0.00398 | 0.00392 | +1.14% | 258 | 614,600,000 | 2,435,973 |
| 2016-02-17 | 0.00397 | 0.003935 | 0.00398 | 0.00391 | -0.63% | 288 | 1,886,500,000 | 7,433,934 |
| 2016-02-16 | 0.003945 | 0.00396 | 0.00397 | 0.003915 | +0.51% | 371 | 8,344,700,000 | 32,738,290 |
| 2016-02-15 | 0.004035 | 0.00394 | 0.004055 | 0.003935 | -2.11% | 595 | 2,712,200,000 | 10,742,387 |
| 2016-02-12 | 0.004055 | 0.004025 | 0.004055 | 0.00401 | +0.37% | 119 | 391,100,000 | 1,577,471 |
| 2016-02-11 | 0.00403 | 0.00401 | 0.00404 | 0.00398 | -0.87% | 124 | 264,100,000 | 1,056,442 |
| 2016-02-10 | 0.004005 | 0.004045 | 0.004045 | 0.004005 | +0.37% | 108 | 132,500,000 | 533,491 |
| 2016-02-09 | 0.00405 | 0.00403 | 0.00406 | 0.004 | -0.86% | 159 | 330,900,000 | 1,334,591 |
| 2016-02-08 | 0.00408 | 0.004065 | 0.004105 | 0.004025 | -0.37% | 228 | 433,200,000 | 1,763,217 |
| 2016-02-05 | 0.00408 | 0.00408 | 0.004085 | 0.00405 | 0.00% | 103 | 176,200,000 | 716,669 |
| 2016-02-04 | 0.004125 | 0.00408 | 0.004125 | 0.00401 | -0.12% | 298 | 1,348,400,000 | 5,495,880 |
| 2016-02-03 | 0.003975 | 0.004085 | 0.004195 | 0.003935 | +2.38% | 979 | 5,685,100,000 | 23,268,858 |
| 2016-02-02 | 0.003975 | 0.00399 | 0.004005 | 0.003945 | -0.13% | 265 | 797,700,000 | 3,168,820 |
| 2016-02-01 | 0.00398 | 0.003995 | 0.00401 | 0.00396 | +1.14% | 281 | 659,300,000 | 2,630,681 |
| 2016-01-29 | 0.004 | 0.00395 | 0.00402 | 0.003895 | -1.00% | 595 | 3,031,000,000 | 11,983,061 |
| 2016-01-28 | 0.00404 | 0.00399 | 0.004095 | 0.003975 | -1.48% | 452 | 1,720,800,000 | 6,937,478 |
| 2016-01-27 | 0.00404 | 0.00405 | 0.00408 | 0.00404 | -0.12% | 126 | 227,700,000 | 925,384 |
| 2016-01-26 | 0.00397 | 0.004055 | 0.004065 | 0.003955 | +1.12% | 279 | 634,700,000 | 2,560,523 |
| 2016-01-25 | 0.00402 | 0.00401 | 0.004045 | 0.00399 | -0.25% | 112 | 171,000,000 | 686,448 |
| 2016-01-22 | 0.003975 | 0.00402 | 0.004025 | 0.003965 | +1.52% | 185 | 330,800,000 | 1,320,733 |
| 2016-01-21 | 0.003915 | 0.00396 | 0.003965 | 0.0039 | +0.64% | 240 | 562,500,000 | 2,214,741 |
| 2016-01-20 | 0.004005 | 0.003935 | 0.004005 | 0.00393 | -2.48% | 269 | 732,000,000 | 2,889,957 |
| 2016-01-19 | 0.004025 | 0.004035 | 0.004075 | 0.004 | +1.13% | 168 | 285,900,000 | 1,153,698 |
| 2016-01-18 | 0.004005 | 0.00399 | 0.004055 | 0.00393 | -1.24% | 257 | 663,400,000 | 2,647,056 |
| 2016-01-15 | 0.004125 | 0.00404 | 0.00416 | 0.0038 | -2.30% | 327 | 764,600,000 | 3,065,643 |
| 2016-01-14 | 0.004175 | 0.004135 | 0.004215 | 0.0041 | -1.43% | 206 | 859,800,000 | 3,585,846 |
| 2016-01-13 | 0.00414 | 0.004195 | 0.004205 | 0.004135 | +1.21% | 160 | 454,300,000 | 1,899,447 |
| 2016-01-12 | 0.00411 | 0.004145 | 0.00417 | 0.00409 | -0.24% | 177 | 248,300,000 | 1,022,371 |
| 2016-01-11 | 0.004135 | 0.004155 | 0.00422 | 0.004125 | -2.35% | 207 | 552,500,000 | 2,299,508 |
| 2016-01-06 | 0.004305 | 0.004255 | 0.004395 | 0.004235 | -1.28% | 159 | 607,700,000 | 2,626,877 |
| 2016-01-05 | 0.004245 | 0.00431 | 0.00433 | 0.004175 | +2.13% | 325 | 1,004,800,000 | 4,306,704 |
| 2016-01-04 | 0.00411 | 0.00422 | 0.00422 | 0.00411 | 0.00% | 125 | 333,300,000 | 1,395,631 |