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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.007902 | 0.00799 | 0.008034 | 0.007894 | +1.06% | 436 | 505,100,000 | 4,024,528 |
| 2018-12-28 | 0.007946 | 0.007906 | 0.00799 | 0.007894 | -0.05% | 985 | 907,500,000 | 7,203,093 |
| 2018-12-27 | 0.007996 | 0.00791 | 0.00809 | 0.00789 | -0.25% | 1047 | 1,907,000,000 | 15,193,213 |
| 2018-12-26 | 0.008062 | 0.00793 | 0.008078 | 0.00792 | -0.25% | 674 | 1,997,400,000 | 15,898,947 |
| 2018-12-25 | 0.00804 | 0.00795 | 0.008182 | 0.00786 | -1.49% | 1399 | 3,252,100,000 | 25,854,586 |
| 2018-12-24 | 0.008254 | 0.00807 | 0.008254 | 0.00805 | -1.15% | 883 | 1,822,500,000 | 14,734,279 |
| 2018-12-21 | 0.008306 | 0.008164 | 0.008392 | 0.00807 | -2.44% | 1181 | 2,540,700,000 | 20,829,192 |
| 2018-12-20 | 0.008398 | 0.008368 | 0.008446 | 0.00826 | -1.06% | 759 | 1,318,600,000 | 11,046,865 |
| 2018-12-19 | 0.008324 | 0.008458 | 0.008496 | 0.00832 | +1.29% | 613 | 867,500,000 | 7,289,812 |
| 2018-12-18 | 0.008492 | 0.00835 | 0.008492 | 0.00812 | -1.86% | 1135 | 2,032,200,000 | 16,948,519 |
| 2018-12-17 | 0.008506 | 0.008508 | 0.008596 | 0.00843 | -0.14% | 958 | 1,898,600,000 | 16,204,598 |
| 2018-12-14 | 0.008578 | 0.00852 | 0.008588 | 0.008506 | -0.33% | 423 | 684,700,000 | 5,839,204 |
| 2018-12-13 | 0.00856 | 0.008548 | 0.008672 | 0.00852 | -0.33% | 498 | 1,130,300,000 | 9,689,702 |
| 2018-12-12 | 0.00883 | 0.008576 | 0.00883 | 0.008564 | -1.94% | 847 | 1,769,400,000 | 15,328,562 |
| 2018-12-11 | 0.00878 | 0.008746 | 0.008882 | 0.008718 | -0.57% | 580 | 1,152,400,000 | 10,127,871 |
| 2018-12-10 | 0.00886 | 0.008796 | 0.008968 | 0.008784 | -2.09% | 587 | 1,208,600,000 | 10,666,483 |
| 2018-12-07 | 0.008896 | 0.008984 | 0.008986 | 0.00883 | +0.27% | 756 | 540,700,000 | 4,818,500 |
| 2018-12-06 | 0.00905 | 0.00896 | 0.0091 | 0.008842 | -0.95% | 1091 | 1,939,700,000 | 17,451,836 |
| 2018-12-05 | 0.00901 | 0.009046 | 0.00913 | 0.008926 | -0.53% | 689 | 1,307,200,000 | 11,833,766 |
| 2018-12-04 | 0.0088 | 0.009094 | 0.0092 | 0.008728 | +4.05% | 1290 | 3,078,500,000 | 27,539,285 |
| 2018-12-03 | 0.00883 | 0.00874 | 0.008842 | 0.008684 | +0.34% | 906 | 2,008,000,000 | 17,570,028 |
| 2018-11-30 | 0.00879 | 0.00871 | 0.00885 | 0.00871 | -1.02% | 509 | 1,482,700,000 | 12,970,174 |
| 2018-11-29 | 0.00855 | 0.0088 | 0.008888 | 0.00855 | +2.92% | 929 | 2,318,700,000 | 20,181,944 |
| 2018-11-28 | 0.008572 | 0.00855 | 0.008648 | 0.008542 | -0.44% | 624 | 1,361,800,000 | 11,705,648 |
| 2018-11-27 | 0.008636 | 0.008588 | 0.008638 | 0.00855 | -0.21% | 461 | 553,200,000 | 4,752,964 |
| 2018-11-26 | 0.00866 | 0.008606 | 0.00866 | 0.00855 | -0.02% | 373 | 917,600,000 | 7,878,006 |
| 2018-11-23 | 0.008688 | 0.008608 | 0.008688 | 0.008586 | -0.58% | 305 | 500,900,000 | 4,318,345 |
| 2018-11-22 | 0.008602 | 0.008658 | 0.00869 | 0.008602 | +0.67% | 240 | 645,700,000 | 5,587,232 |
| 2018-11-21 | 0.008668 | 0.0086 | 0.00867 | 0.008574 | -0.16% | 328 | 764,900,000 | 6,588,820 |
| 2018-11-20 | 0.008562 | 0.008614 | 0.008696 | 0.008562 | -0.25% | 801 | 875,500,000 | 7,575,675 |
| 2018-11-19 | 0.008568 | 0.008636 | 0.00868 | 0.008552 | +0.42% | 808 | 1,015,000,000 | 8,736,894 |
| 2018-11-16 | 0.008624 | 0.0086 | 0.00868 | 0.008592 | -0.39% | 666 | 675,100,000 | 5,823,272 |
| 2018-11-15 | 0.0086 | 0.008634 | 0.008716 | 0.008556 | +0.44% | 792 | 772,200,000 | 6,690,681 |
| 2018-11-14 | 0.00864 | 0.008596 | 0.008654 | 0.008552 | -0.53% | 988 | 987,000,000 | 8,476,286 |
| 2018-11-13 | 0.0087 | 0.008642 | 0.00873 | 0.008622 | -0.23% | 751 | 650,000,000 | 5,630,819 |
| 2018-11-12 | 0.0087 | 0.008662 | 0.008796 | 0.008606 | -0.30% | 748 | 1,401,100,000 | 12,153,361 |
| 2018-11-09 | 0.008868 | 0.008688 | 0.008874 | 0.00866 | -1.81% | 1220 | 1,447,600,000 | 12,688,138 |
| 2018-11-08 | 0.00889 | 0.008848 | 0.00889 | 0.008792 | +0.64% | 645 | 1,464,300,000 | 12,958,530 |
| 2018-11-07 | 0.008772 | 0.008792 | 0.008908 | 0.00876 | +0.37% | 1324 | 2,008,300,000 | 17,748,884 |
| 2018-11-06 | 0.0087 | 0.00876 | 0.008786 | 0.00865 | +1.37% | 761 | 792,200,000 | 6,940,158 |
| 2018-11-02 | 0.008636 | 0.008642 | 0.008774 | 0.008602 | +0.70% | 1311 | 1,700,800,000 | 14,746,697 |
| 2018-11-01 | 0.008554 | 0.008582 | 0.008648 | 0.00855 | -0.03% | 406 | 608,600,000 | 5,234,435 |
| 2018-10-31 | 0.0086 | 0.008585 | 0.00868 | 0.00857 | +0.47% | 872 | 971,600,000 | 8,384,832 |
| 2018-10-30 | 0.00855 | 0.008545 | 0.008695 | 0.0085 | -1.44% | 1216 | 1,708,100,000 | 14,656,099 |
| 2018-10-29 | 0.008595 | 0.00867 | 0.0087 | 0.00854 | +1.64% | 548 | 658,000,000 | 5,680,574 |
| 2018-10-26 | 0.008575 | 0.00853 | 0.00871 | 0.0085 | -0.58% | 1482 | 1,924,300,000 | 16,492,913 |
| 2018-10-25 | 0.0087 | 0.00858 | 0.0087 | 0.00854 | -2.28% | 909 | 1,484,600,000 | 12,773,677 |
| 2018-10-24 | 0.00885 | 0.00878 | 0.008945 | 0.0087 | -0.11% | 1175 | 2,255,500,000 | 19,775,279 |
| 2018-10-23 | 0.008855 | 0.00879 | 0.008885 | 0.00861 | -0.73% | 1417 | 1,377,800,000 | 12,048,958 |
| 2018-10-22 | 0.008825 | 0.008855 | 0.00906 | 0.008825 | -0.06% | 625 | 895,900,000 | 7,994,139 |
| 2018-10-19 | 0.00906 | 0.00886 | 0.009095 | 0.008825 | -1.61% | 733 | 1,219,400,000 | 10,901,133 |
| 2018-10-18 | 0.009205 | 0.009005 | 0.00922 | 0.008995 | -1.75% | 647 | 824,500,000 | 7,478,960 |
| 2018-10-17 | 0.00918 | 0.009165 | 0.009335 | 0.00913 | +0.22% | 1075 | 1,225,100,000 | 11,313,319 |
| 2018-10-16 | 0.009 | 0.009145 | 0.00915 | 0.008955 | +1.61% | 522 | 870,400,000 | 7,866,955 |
| 2018-10-15 | 0.00899 | 0.009 | 0.00909 | 0.008925 | -0.22% | 466 | 730,300,000 | 6,573,295 |
| 2018-10-12 | 0.008995 | 0.00902 | 0.009075 | 0.008935 | +1.12% | 722 | 1,997,800,000 | 18,020,543 |
| 2018-10-11 | 0.00925 | 0.00892 | 0.009285 | 0.00877 | -4.95% | 2653 | 6,049,100,000 | 54,191,614 |
| 2018-10-10 | 0.00969 | 0.009385 | 0.009695 | 0.009355 | -2.59% | 2818 | 2,415,800,000 | 22,779,477 |
| 2018-10-09 | 0.009585 | 0.009635 | 0.00979 | 0.00956 | +0.84% | 928 | 1,305,900,000 | 12,661,826 |
| 2018-10-08 | 0.00955 | 0.009555 | 0.009585 | 0.00943 | 0.00% | 497 | 936,500,000 | 8,912,956 |
| 2018-10-05 | 0.00978 | 0.009555 | 0.009835 | 0.009535 | -1.24% | 806 | 1,432,200,000 | 13,884,478 |
| 2018-10-04 | 0.010175 | 0.009675 | 0.010175 | 0.009615 | -3.97% | 959 | 1,629,800,000 | 15,993,563 |
| 2018-10-03 | 0.009925 | 0.010075 | 0.01025 | 0.009925 | +1.51% | 958 | 1,330,500,000 | 13,384,700 |
| 2018-10-02 | 0.0101 | 0.009925 | 0.010105 | 0.00983 | -0.35% | 576 | 1,337,100,000 | 13,306,969 |
| 2018-10-01 | 0.00999 | 0.00996 | 0.01002 | 0.009815 | -0.30% | 369 | 533,100,000 | 5,298,651 |
| 2018-09-28 | 0.009795 | 0.00999 | 0.00999 | 0.0096 | +2.88% | 820 | 1,255,800,000 | 12,400,230 |
| 2018-09-27 | 0.00965 | 0.00971 | 0.010035 | 0.0096 | +0.62% | 470 | 895,800,000 | 8,752,801 |
| 2018-09-26 | 0.00978 | 0.00965 | 0.00986 | 0.009625 | -1.88% | 534 | 1,088,100,000 | 10,589,026 |
| 2018-09-25 | 0.00981 | 0.009835 | 0.00999 | 0.00975 | -0.91% | 571 | 1,295,700,000 | 12,768,102 |
| 2018-09-24 | 0.00989 | 0.009925 | 0.009995 | 0.00966 | +0.76% | 567 | 918,600,000 | 9,079,321 |
| 2018-09-21 | 0.0097 | 0.00985 | 0.009885 | 0.009605 | +1.39% | 705 | 894,300,000 | 8,716,806 |
| 2018-09-20 | 0.009485 | 0.009715 | 0.00985 | 0.009355 | +2.42% | 1201 | 2,055,700,000 | 19,940,560 |
| 2018-09-19 | 0.00952 | 0.009485 | 0.00975 | 0.009315 | -0.42% | 893 | 1,534,700,000 | 14,722,108 |
| 2018-09-18 | 0.009365 | 0.009525 | 0.009525 | 0.0093 | +1.71% | 1269 | 999,900,000 | 9,429,366 |
| 2018-09-17 | 0.00917 | 0.009365 | 0.009425 | 0.0091 | +2.52% | 1507 | 1,337,100,000 | 12,419,549 |
| 2018-09-14 | 0.00914 | 0.009135 | 0.00918 | 0.00902 | +0.38% | 497 | 343,100,000 | 3,120,276 |
| 2018-09-13 | 0.00905 | 0.0091 | 0.009195 | 0.008835 | +1.79% | 636 | 954,300,000 | 8,658,341 |
| 2018-09-12 | 0.00899 | 0.00894 | 0.00905 | 0.00888 | +0.79% | 561 | 689,600,000 | 6,179,316 |
| 2018-09-11 | 0.00899 | 0.00887 | 0.009 | 0.0088 | -1.11% | 695 | 1,196,500,000 | 10,614,678 |
| 2018-09-10 | 0.00918 | 0.00897 | 0.009295 | 0.008905 | -2.23% | 647 | 1,184,900,000 | 10,645,667 |
| 2018-09-07 | 0.009255 | 0.009175 | 0.009515 | 0.00915 | -2.13% | 1104 | 1,104,800,000 | 10,228,667 |
| 2018-09-06 | 0.00943 | 0.009375 | 0.00956 | 0.009315 | -2.04% | 762 | 993,600,000 | 9,391,058 |
| 2018-09-05 | 0.009315 | 0.00957 | 0.00959 | 0.00925 | +2.03% | 1078 | 1,490,400,000 | 14,090,463 |
| 2018-09-04 | 0.0092 | 0.00938 | 0.00971 | 0.0092 | +1.96% | 1621 | 1,982,100,000 | 18,779,553 |
| 2018-09-03 | 0.00884 | 0.0092 | 0.009285 | 0.00883 | +3.95% | 1181 | 1,745,600,000 | 15,933,723 |
| 2018-08-31 | 0.008795 | 0.00885 | 0.008905 | 0.00866 | +1.32% | 799 | 1,232,800,000 | 10,839,411 |
| 2018-08-30 | 0.008965 | 0.008735 | 0.008985 | 0.00873 | -1.47% | 515 | 725,500,000 | 6,390,216 |
| 2018-08-29 | 0.00882 | 0.008865 | 0.00893 | 0.008805 | +0.17% | 423 | 535,200,000 | 4,744,257 |
| 2018-08-28 | 0.009 | 0.00885 | 0.009 | 0.008835 | -0.51% | 500 | 969,100,000 | 8,618,993 |
| 2018-08-27 | 0.008895 | 0.008895 | 0.00904 | 0.00878 | +0.45% | 821 | 1,228,300,000 | 10,899,101 |
| 2018-08-24 | 0.00906 | 0.008855 | 0.00906 | 0.008765 | -1.61% | 754 | 1,430,300,000 | 12,655,153 |
| 2018-08-23 | 0.0091 | 0.009 | 0.0091 | 0.008965 | -1.10% | 416 | 626,300,000 | 5,655,091 |
| 2018-08-22 | 0.00908 | 0.0091 | 0.00915 | 0.009015 | +0.66% | 439 | 506,300,000 | 4,599,765 |
| 2018-08-21 | 0.00909 | 0.00904 | 0.0091 | 0.009005 | -0.71% | 446 | 677,200,000 | 6,128,428 |
| 2018-08-20 | 0.009155 | 0.009105 | 0.009175 | 0.00904 | +0.17% | 391 | 558,100,000 | 5,071,313 |
| 2018-08-17 | 0.009135 | 0.00909 | 0.009155 | 0.00901 | +0.44% | 346 | 446,300,000 | 4,060,884 |
| 2018-08-16 | 0.00916 | 0.00905 | 0.009235 | 0.00901 | -0.44% | 299 | 376,800,000 | 3,425,496 |
| 2018-08-15 | 0.009195 | 0.00909 | 0.00927 | 0.00902 | -0.05% | 621 | 1,079,700,000 | 9,839,841 |
| 2018-08-14 | 0.009045 | 0.009095 | 0.009255 | 0.009005 | +1.28% | 778 | 1,268,900,000 | 11,566,220 |
| 2018-08-13 | 0.00895 | 0.00898 | 0.00905 | 0.0087 | -0.11% | 922 | 1,728,900,000 | 15,458,092 |
| 2018-08-10 | 0.00914 | 0.00899 | 0.009235 | 0.00897 | -1.91% | 691 | 2,031,500,000 | 18,457,217 |
| 2018-08-09 | 0.009285 | 0.009165 | 0.00931 | 0.00877 | -1.66% | 1408 | 4,353,400,000 | 39,327,006 |
| 2018-08-08 | 0.00948 | 0.00932 | 0.009555 | 0.00926 | -1.69% | 970 | 1,361,300,000 | 12,747,012 |
| 2018-08-07 | 0.009605 | 0.00948 | 0.00965 | 0.009455 | -0.73% | 2811 | 1,765,100,000 | 16,932,892 |
| 2018-08-06 | 0.00939 | 0.00955 | 0.00971 | 0.009325 | +2.52% | 1764 | 2,625,000,000 | 25,078,002 |
| 2018-08-03 | 0.009415 | 0.009315 | 0.00942 | 0.00925 | -0.16% | 496 | 448,100,000 | 4,171,018 |
| 2018-08-02 | 0.0095 | 0.00933 | 0.00954 | 0.0093 | -1.48% | 532 | 678,800,000 | 6,371,990 |
| 2018-08-01 | 0.009635 | 0.00947 | 0.009635 | 0.00946 | -0.84% | 505 | 843,100,000 | 8,041,586 |
| 2018-07-31 | 0.00952 | 0.00955 | 0.009795 | 0.00952 | -1.04% | 294 | 629,600,000 | 6,045,758 |
| 2018-07-30 | 0.00979 | 0.00965 | 0.00979 | 0.00956 | -0.67% | 605 | 877,600,000 | 8,480,583 |
| 2018-07-27 | 0.009635 | 0.009715 | 0.0099 | 0.0096 | +1.52% | 1270 | 1,644,600,000 | 16,027,100 |
| 2018-07-26 | 0.009145 | 0.00957 | 0.00957 | 0.009125 | +4.99% | 912 | 2,567,700,000 | 24,078,994 |
| 2018-07-25 | 0.00923 | 0.009115 | 0.009255 | 0.009035 | -1.25% | 458 | 716,700,000 | 6,545,662 |
| 2018-07-24 | 0.00925 | 0.00923 | 0.00927 | 0.00886 | +0.33% | 595 | 1,093,800,000 | 10,048,902 |
| 2018-07-23 | 0.009195 | 0.0092 | 0.00924 | 0.00911 | +0.82% | 318 | 553,700,000 | 5,100,085 |
| 2018-07-20 | 0.00924 | 0.009125 | 0.009245 | 0.00907 | -0.82% | 561 | 835,400,000 | 7,650,005 |
| 2018-07-19 | 0.00928 | 0.0092 | 0.009345 | 0.009125 | -1.39% | 441 | 631,500,000 | 5,831,242 |
| 2018-07-18 | 0.009255 | 0.00933 | 0.00936 | 0.009255 | +0.32% | 482 | 1,689,200,000 | 15,721,323 |
| 2018-07-17 | 0.009415 | 0.0093 | 0.0095 | 0.00851 | -1.01% | 884 | 1,814,700,000 | 16,895,609 |
| 2018-07-16 | 0.00941 | 0.009395 | 0.00945 | 0.0093 | -0.21% | 671 | 1,227,500,000 | 11,494,478 |
| 2018-07-13 | 0.00932 | 0.009415 | 0.00942 | 0.009275 | +1.18% | 416 | 1,001,000,000 | 9,356,894 |
| 2018-07-12 | 0.0092 | 0.009305 | 0.009355 | 0.0092 | +0.38% | 517 | 789,400,000 | 7,340,823 |
| 2018-07-11 | 0.009375 | 0.00927 | 0.009405 | 0.0092 | -1.12% | 829 | 1,727,100,000 | 16,036,389 |
| 2018-07-10 | 0.009355 | 0.009375 | 0.009495 | 0.009285 | +0.48% | 1097 | 1,900,200,000 | 17,810,303 |
| 2018-07-09 | 0.00936 | 0.00933 | 0.009365 | 0.009255 | +0.48% | 696 | 1,522,400,000 | 14,154,098 |
| 2018-07-06 | 0.00931 | 0.009285 | 0.009375 | 0.00927 | -0.70% | 622 | 1,062,800,000 | 9,887,894 |
| 2018-07-05 | 0.009335 | 0.00935 | 0.009395 | 0.00923 | +0.86% | 1423 | 1,196,400,000 | 11,132,136 |
| 2018-07-04 | 0.009245 | 0.00927 | 0.00941 | 0.00923 | +0.27% | 774 | 1,113,600,000 | 10,395,283 |
| 2018-07-03 | 0.00931 | 0.009245 | 0.00938 | 0.00923 | -0.64% | 505 | 482,100,000 | 4,472,422 |
| 2018-07-02 | 0.0092 | 0.009305 | 0.009375 | 0.009155 | +1.03% | 1582 | 2,019,200,000 | 18,786,351 |
| 2018-06-29 | 0.009245 | 0.00921 | 0.0093 | 0.00913 | -0.11% | 552 | 973,100,000 | 8,994,549 |
| 2018-06-28 | 0.00903 | 0.00922 | 0.00925 | 0.00903 | +0.33% | 859 | 1,600,700,000 | 14,666,115 |
| 2018-06-27 | 0.009385 | 0.00919 | 0.009385 | 0.009005 | -1.29% | 1591 | 2,335,800,000 | 21,341,088 |
| 2018-06-26 | 0.00927 | 0.00931 | 0.0096 | 0.009215 | +0.92% | 1996 | 1,852,000,000 | 17,433,031 |
| 2018-06-25 | 0.009235 | 0.009225 | 0.0093 | 0.00911 | -0.11% | 1493 | 1,095,700,000 | 10,106,235 |
| 2018-06-22 | 0.009275 | 0.009235 | 0.009395 | 0.00912 | -4.20% | 3023 | 3,446,400,000 | 31,936,561 |
| 2018-06-21 | 0.009725 | 0.00964 | 0.009765 | 0.009605 | -0.87% | 1684 | 3,306,000,000 | 31,989,428 |
| 2018-06-20 | 0.0097 | 0.009725 | 0.009805 | 0.009605 | +1.51% | 935 | 2,368,700,000 | 23,005,170 |
| 2018-06-19 | 0.00985 | 0.00958 | 0.00989 | 0.009535 | -3.09% | 1579 | 2,362,300,000 | 22,824,656 |
| 2018-06-18 | 0.0102 | 0.009885 | 0.0102 | 0.00987 | -3.18% | 975 | 2,376,700,000 | 23,725,495 |
| 2018-06-15 | 0.01016 | 0.01021 | 0.010225 | 0.010005 | +1.04% | 3495 | 1,473,500,000 | 14,957,375 |
| 2018-06-14 | 0.010005 | 0.010105 | 0.010125 | 0.009945 | +1.15% | 1218 | 1,052,300,000 | 10,563,747 |
| 2018-06-13 | 0.01004 | 0.00999 | 0.01004 | 0.00984 | -0.50% | 1030 | 1,335,600,000 | 13,274,936 |
| 2018-06-11 | 0.01004 | 0.01004 | 0.01006 | 0.00991 | 0.00% | 606 | 433,900,000 | 4,343,513 |
| 2018-06-09 | 0.010035 | 0.01004 | 0.010095 | 0.009955 | +0.05% | 409 | 710,400,000 | 7,112,463 |
| 2018-06-08 | 0.01039 | 0.010035 | 0.01039 | 0.01 | -1.95% | 1125 | 1,143,500,000 | 11,563,242 |
| 2018-06-07 | 0.01016 | 0.010235 | 0.01038 | 0.010075 | +1.79% | 774 | 1,044,400,000 | 10,667,570 |
| 2018-06-06 | 0.010265 | 0.010055 | 0.010415 | 0.009955 | -2.47% | 2284 | 4,243,100,000 | 42,740,797 |
| 2018-06-05 | 0.01035 | 0.01031 | 0.010495 | 0.010225 | 0.00% | 1928 | 2,069,300,000 | 21,381,141 |
| 2018-06-04 | 0.010185 | 0.01031 | 0.010545 | 0.010135 | +1.78% | 1824 | 3,150,900,000 | 32,746,020 |
| 2018-06-01 | 0.00985 | 0.01013 | 0.010235 | 0.00985 | +3.26% | 1190 | 2,191,000,000 | 22,066,683 |
| 2018-05-31 | 0.00971 | 0.00981 | 0.00997 | 0.009475 | +2.03% | 2686 | 6,557,100,000 | 63,824,284 |
| 2018-05-30 | 0.009855 | 0.009615 | 0.01011 | 0.009615 | -2.24% | 1338 | 2,911,700,000 | 28,702,055 |
| 2018-05-29 | 0.010055 | 0.009835 | 0.01009 | 0.0097 | -1.65% | 2034 | 2,724,000,000 | 26,780,890 |
| 2018-05-28 | 0.01019 | 0.01 | 0.01019 | 0.00901 | -1.86% | 3790 | 6,474,700,000 | 64,490,226 |
| 2018-05-25 | 0.010555 | 0.01019 | 0.010575 | 0.01001 | -2.53% | 7946 | 7,577,300,000 | 76,999,051 |
| 2018-05-24 | 0.01054 | 0.010455 | 0.0106 | 0.010405 | -0.14% | 1019 | 1,072,200,000 | 11,259,159 |
| 2018-05-23 | 0.0104 | 0.01047 | 0.01054 | 0.01038 | +0.14% | 1237 | 777,600,000 | 8,145,812 |
| 2018-05-22 | 0.010625 | 0.010455 | 0.010625 | 0.010445 | -1.37% | 598 | 865,400,000 | 9,112,403 |
| 2018-05-21 | 0.01078 | 0.0106 | 0.010785 | 0.01055 | -0.89% | 596 | 682,800,000 | 7,250,689 |
| 2018-05-18 | 0.010845 | 0.010695 | 0.010845 | 0.01062 | -1.34% | 975 | 995,000,000 | 10,632,957 |
| 2018-05-17 | 0.01084 | 0.01084 | 0.010975 | 0.01065 | -0.55% | 1128 | 1,164,800,000 | 12,606,338 |
| 2018-05-16 | 0.01091 | 0.0109 | 0.01115 | 0.01083 | -1.22% | 1201 | 2,627,400,000 | 28,847,529 |
| 2018-05-15 | 0.011445 | 0.011035 | 0.011515 | 0.01095 | -2.39% | 1262 | 3,138,000,000 | 35,063,437 |
| 2018-05-14 | 0.010925 | 0.011305 | 0.011385 | 0.010845 | +3.01% | 1008 | 2,346,000,000 | 25,923,756 |
| 2018-05-11 | 0.01096 | 0.010975 | 0.01119 | 0.010875 | +0.55% | 1288 | 1,376,500,000 | 15,226,155 |
| 2018-05-10 | 0.011005 | 0.010915 | 0.01118 | 0.010915 | -1.40% | 272 | 472,300,000 | 5,195,065 |
| 2018-05-08 | 0.01103 | 0.01107 | 0.01115 | 0.01103 | +0.18% | 214 | 410,600,000 | 4,559,107 |
| 2018-05-07 | 0.01105 | 0.01105 | 0.011125 | 0.01096 | +0.59% | 391 | 674,800,000 | 7,448,826 |
| 2018-05-04 | 0.01105 | 0.010985 | 0.0111 | 0.0108 | -0.41% | 728 | 1,152,100,000 | 12,604,314 |
| 2018-05-03 | 0.011115 | 0.01103 | 0.01131 | 0.010995 | -1.12% | 482 | 1,079,400,000 | 12,018,989 |
| 2018-05-02 | 0.01135 | 0.011155 | 0.01136 | 0.011155 | -1.72% | 298 | 598,700,000 | 6,716,092 |
| 2018-04-30 | 0.01141 | 0.01135 | 0.01145 | 0.01133 | -0.13% | 154 | 399,700,000 | 4,548,639 |
| 2018-04-28 | 0.011425 | 0.011365 | 0.01149 | 0.010955 | +2.20% | 526 | 987,500,000 | 11,143,273 |
| 2018-04-27 | 0.011295 | 0.01112 | 0.01137 | 0.011025 | -1.24% | 905 | 1,210,500,000 | 13,644,318 |
| 2018-04-26 | 0.01101 | 0.01126 | 0.0113 | 0.01101 | +2.41% | 881 | 1,435,600,000 | 16,041,062 |
| 2018-04-25 | 0.01061 | 0.010995 | 0.01109 | 0.01061 | +3.29% | 1049 | 2,358,000,000 | 25,645,155 |
| 2018-04-24 | 0.01055 | 0.010645 | 0.01076 | 0.010535 | +1.38% | 541 | 1,269,400,000 | 13,526,736 |
| 2018-04-23 | 0.01058 | 0.0105 | 0.01058 | 0.01043 | 0.00% | 869 | 1,098,300,000 | 11,547,309 |
| 2018-04-20 | 0.010415 | 0.0105 | 0.010525 | 0.01038 | +0.86% | 429 | 925,700,000 | 9,672,401 |
| 2018-04-19 | 0.0105 | 0.01041 | 0.01064 | 0.010385 | -0.43% | 719 | 1,219,000,000 | 12,769,673 |
| 2018-04-18 | 0.01036 | 0.010455 | 0.010695 | 0.010335 | +1.60% | 1363 | 1,919,900,000 | 20,152,040 |
| 2018-04-17 | 0.01031 | 0.01029 | 0.010335 | 0.01013 | +2.75% | 1055 | 1,393,000,000 | 14,221,849 |
| 2018-04-16 | 0.01006 | 0.010015 | 0.01035 | 0.010015 | -1.43% | 1042 | 1,255,500,000 | 12,736,727 |
| 2018-04-13 | 0.0101 | 0.01016 | 0.010495 | 0.0101 | -0.20% | 2224 | 1,773,600,000 | 18,291,747 |
| 2018-04-12 | 0.01003 | 0.01018 | 0.010305 | 0.01003 | +2.06% | 2733 | 2,627,900,000 | 26,815,665 |
| 2018-04-11 | 0.01048 | 0.009975 | 0.010495 | 0.009915 | -3.90% | 3053 | 4,350,300,000 | 44,051,812 |
| 2018-04-10 | 0.010135 | 0.01038 | 0.01079 | 0.010065 | -0.38% | 2364 | 5,144,900,000 | 53,271,532 |
| 2018-04-09 | 0.01143 | 0.01042 | 0.011485 | 0.00854 | -9.55% | 6487 | 12,714,800,000 | 131,477,636 |
| 2018-04-06 | 0.01154 | 0.01152 | 0.01167 | 0.011465 | -0.65% | 568 | 668,900,000 | 7,736,999 |
| 2018-04-05 | 0.0115 | 0.011595 | 0.011635 | 0.0115 | +1.22% | 546 | 858,600,000 | 9,935,137 |
| 2018-04-04 | 0.01155 | 0.011455 | 0.01163 | 0.011425 | -0.61% | 442 | 781,400,000 | 8,971,001 |
| 2018-04-03 | 0.0117 | 0.011525 | 0.0117 | 0.011515 | -0.65% | 421 | 506,000,000 | 5,869,704 |
| 2018-04-02 | 0.01147 | 0.0116 | 0.01171 | 0.01147 | +0.87% | 679 | 1,000,700,000 | 11,658,282 |
| 2018-03-30 | 0.011435 | 0.0115 | 0.011515 | 0.011435 | +0.35% | 332 | 510,000,000 | 5,859,862 |
| 2018-03-29 | 0.01148 | 0.01146 | 0.01148 | 0.01133 | +1.51% | 797 | 915,000,000 | 10,438,543 |
| 2018-03-28 | 0.011585 | 0.01129 | 0.01159 | 0.011245 | -2.38% | 2527 | 2,435,100,000 | 27,699,220 |
| 2018-03-27 | 0.01165 | 0.011565 | 0.01165 | 0.01154 | -0.30% | 773 | 1,041,700,000 | 12,059,170 |
| 2018-03-26 | 0.011685 | 0.0116 | 0.011735 | 0.01156 | -0.34% | 571 | 617,100,000 | 7,169,137 |
| 2018-03-23 | 0.01175 | 0.01164 | 0.01175 | 0.0115 | -0.17% | 896 | 1,004,800,000 | 11,662,388 |
| 2018-03-22 | 0.011905 | 0.01166 | 0.01193 | 0.011655 | -1.40% | 699 | 1,122,600,000 | 13,201,530 |
| 2018-03-21 | 0.01179 | 0.011825 | 0.01185 | 0.011705 | +0.38% | 466 | 581,300,000 | 6,859,854 |
| 2018-03-20 | 0.01182 | 0.01178 | 0.011895 | 0.011685 | -0.13% | 559 | 1,011,700,000 | 11,877,021 |
| 2018-03-19 | 0.011805 | 0.011795 | 0.011995 | 0.01177 | -0.08% | 569 | 622,800,000 | 7,363,890 |
| 2018-03-16 | 0.0118 | 0.011805 | 0.01191 | 0.011675 | +0.73% | 845 | 1,786,900,000 | 21,130,523 |
| 2018-03-15 | 0.011725 | 0.01172 | 0.0118 | 0.01162 | +0.17% | 825 | 1,746,800,000 | 20,429,214 |
| 2018-03-14 | 0.01184 | 0.0117 | 0.01191 | 0.01169 | -1.22% | 965 | 3,332,900,000 | 39,248,515 |
| 2018-03-13 | 0.01199 | 0.011845 | 0.01205 | 0.0118 | -0.84% | 692 | 2,088,500,000 | 24,786,166 |
| 2018-03-12 | 0.011805 | 0.011945 | 0.011985 | 0.011775 | +1.53% | 2518 | 3,532,400,000 | 42,014,990 |
| 2018-03-09 | 0.01177 | 0.011765 | 0.011785 | 0.01167 | -0.13% | 417 | 546,800,000 | 6,414,441 |
| 2018-03-07 | 0.01173 | 0.01178 | 0.01178 | 0.01165 | +0.34% | 687 | 1,432,100,000 | 16,783,737 |
| 2018-03-06 | 0.011695 | 0.01174 | 0.01183 | 0.011675 | -0.38% | 572 | 2,547,800,000 | 29,884,670 |
| 2018-03-05 | 0.01187 | 0.011785 | 0.011995 | 0.011665 | -0.55% | 1260 | 1,921,400,000 | 22,580,828 |
| 2018-03-02 | 0.01174 | 0.01185 | 0.011995 | 0.01167 | +1.37% | 2716 | 7,806,300,000 | 92,609,078 |
| 2018-03-01 | 0.011695 | 0.01169 | 0.01176 | 0.011635 | -0.09% | 1096 | 963,200,000 | 11,271,770 |
| 2018-02-28 | 0.01172 | 0.0117 | 0.01175 | 0.01165 | +0.30% | 677 | 1,536,400,000 | 17,951,803 |
| 2018-02-27 | 0.01183 | 0.011665 | 0.01187 | 0.01164 | -1.10% | 1400 | 3,050,200,000 | 35,860,821 |
| 2018-02-26 | 0.011765 | 0.011795 | 0.011875 | 0.01174 | +0.81% | 1177 | 1,590,200,000 | 18,798,157 |
| 2018-02-22 | 0.01174 | 0.0117 | 0.011745 | 0.011625 | +0.39% | 988 | 1,999,700,000 | 23,397,328 |
| 2018-02-21 | 0.011785 | 0.011655 | 0.011785 | 0.011635 | -0.38% | 601 | 1,733,700,000 | 20,258,230 |
| 2018-02-20 | 0.011855 | 0.0117 | 0.01188 | 0.011655 | -0.81% | 647 | 2,953,600,000 | 34,590,872 |
| 2018-02-19 | 0.01179 | 0.011795 | 0.011895 | 0.01171 | +0.81% | 902 | 1,825,700,000 | 21,596,907 |
| 2018-02-16 | 0.011895 | 0.0117 | 0.011895 | 0.0116 | -0.68% | 854 | 1,727,600,000 | 20,200,770 |
| 2018-02-15 | 0.011985 | 0.01178 | 0.011985 | 0.011665 | -0.93% | 937 | 1,480,700,000 | 17,466,100 |
| 2018-02-14 | 0.011995 | 0.01189 | 0.01217 | 0.011785 | -0.88% | 1757 | 2,556,000,000 | 30,497,385 |
| 2018-02-13 | 0.01187 | 0.011995 | 0.011995 | 0.0118 | +1.78% | 2717 | 3,020,500,000 | 35,955,676 |
| 2018-02-12 | 0.011585 | 0.011785 | 0.01188 | 0.011585 | +2.48% | 1496 | 3,211,400,000 | 37,614,237 |
| 2018-02-09 | 0.011585 | 0.0115 | 0.0116 | 0.01143 | -1.33% | 2214 | 4,289,100,000 | 49,329,555 |
| 2018-02-08 | 0.011855 | 0.011655 | 0.0119 | 0.011655 | -1.23% | 608 | 1,012,300,000 | 11,915,232 |
| 2018-02-07 | 0.01167 | 0.0118 | 0.0119 | 0.01167 | +0.43% | 1262 | 1,806,300,000 | 21,336,488 |
| 2018-02-06 | 0.011805 | 0.01175 | 0.01192 | 0.011525 | -2.21% | 3208 | 4,014,700,000 | 47,150,058 |
| 2018-02-05 | 0.012 | 0.012015 | 0.012055 | 0.011815 | -0.08% | 1239 | 2,446,600,000 | 29,147,684 |
| 2018-02-02 | 0.0121 | 0.012025 | 0.01234 | 0.011975 | -0.66% | 2083 | 3,738,700,000 | 45,139,368 |
| 2018-02-01 | 0.01212 | 0.012105 | 0.012415 | 0.012 | +0.87% | 1753 | 3,114,500,000 | 38,119,159 |
| 2018-01-31 | 0.01203 | 0.012 | 0.012205 | 0.011975 | -0.66% | 1068 | 2,424,400,000 | 29,204,119 |
| 2018-01-30 | 0.011995 | 0.01208 | 0.012225 | 0.011905 | +0.67% | 704 | 1,208,800,000 | 14,618,243 |
| 2018-01-29 | 0.012275 | 0.012 | 0.01229 | 0.0119 | -1.36% | 1173 | 1,894,600,000 | 22,790,620 |
| 2018-01-26 | 0.012395 | 0.012165 | 0.01245 | 0.012165 | -1.90% | 867 | 1,130,400,000 | 13,870,052 |
| 2018-01-25 | 0.01261 | 0.0124 | 0.012795 | 0.012375 | -1.67% | 935 | 2,028,100,000 | 25,563,219 |
| 2018-01-24 | 0.01289 | 0.01261 | 0.01289 | 0.01237 | +1.37% | 782 | 1,383,300,000 | 17,325,953 |
| 2018-01-23 | 0.012405 | 0.01244 | 0.01289 | 0.012315 | +0.32% | 4277 | 6,413,900,000 | 80,691,150 |
| 2018-01-22 | 0.012195 | 0.0124 | 0.01249 | 0.01207 | +2.44% | 3147 | 4,673,400,000 | 57,557,505 |
| 2018-01-19 | 0.011995 | 0.012105 | 0.012175 | 0.011995 | 0.00% | 921 | 3,818,300,000 | 46,167,607 |
| 2018-01-18 | 0.012045 | 0.012105 | 0.012165 | 0.012 | +1.51% | 1360 | 2,580,600,000 | 31,212,696 |
| 2018-01-17 | 0.01189 | 0.011925 | 0.012 | 0.011655 | +0.38% | 1184 | 1,858,500,000 | 22,118,768 |
| 2018-01-16 | 0.01209 | 0.01188 | 0.01209 | 0.011755 | -1.00% | 1411 | 1,542,900,000 | 18,357,325 |
| 2018-01-15 | 0.01225 | 0.012 | 0.01235 | 0.011965 | -1.96% | 1081 | 1,678,700,000 | 20,360,335 |
| 2018-01-12 | 0.012435 | 0.01224 | 0.01245 | 0.01215 | -0.97% | 750 | 1,594,100,000 | 19,557,407 |
| 2018-01-11 | 0.01253 | 0.01236 | 0.01275 | 0.012285 | -1.36% | 665 | 1,470,800,000 | 18,265,511 |
| 2018-01-10 | 0.01256 | 0.01253 | 0.01283 | 0.012215 | +0.40% | 1161 | 3,023,600,000 | 37,935,614 |
| 2018-01-09 | 0.012365 | 0.01248 | 0.01255 | 0.012215 | +1.01% | 1200 | 2,896,400,000 | 36,112,648 |
| 2018-01-05 | 0.012345 | 0.012355 | 0.01236 | 0.012195 | +0.57% | 341 | 360,300,000 | 4,435,510 |
| 2018-01-04 | 0.01207 | 0.012285 | 0.012355 | 0.012065 | +0.82% | 484 | 715,500,000 | 8,780,782 |
| 2018-01-03 | 0.012 | 0.012185 | 0.01227 | 0.01189 | 0.00% | 939 | 1,388,000,000 | 16,859,212 |