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) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 0.011066 | 0.01119 | 0.011276 | 0.010928 | +1.21% | 2285 | 4,306,300,000 | 47,877,414 |
| 2020-12-29 | 0.01089 | 0.011056 | 0.011068 | 0.010856 | +1.60% | 2262 | 4,122,200,000 | 45,139,511 |
| 2020-12-28 | 0.01094 | 0.010882 | 0.010946 | 0.010858 | -0.49% | 3566 | 5,931,100,000 | 64,581,099 |
| 2020-12-25 | 0.01093 | 0.010936 | 0.01097 | 0.010872 | +0.26% | 1310 | 3,078,400,000 | 33,647,973 |
| 2020-12-24 | 0.01093 | 0.010908 | 0.010942 | 0.010852 | +0.06% | 1443 | 2,542,000,000 | 27,694,164 |
| 2020-12-23 | 0.010932 | 0.010902 | 0.01097 | 0.010854 | -0.07% | 1698 | 2,141,800,000 | 23,372,085 |
| 2020-12-22 | 0.01085 | 0.01091 | 0.010948 | 0.010832 | +0.55% | 1490 | 1,679,600,000 | 18,332,033 |
| 2020-12-21 | 0.011212 | 0.01085 | 0.011212 | 0.010704 | -2.34% | 3456 | 5,707,600,000 | 62,089,306 |
| 2020-12-18 | 0.010936 | 0.01111 | 0.01116 | 0.010842 | +1.80% | 3852 | 10,833,200,000 | 119,350,974 |
| 2020-12-17 | 0.010972 | 0.010914 | 0.01098 | 0.01083 | -0.33% | 2551 | 5,192,600,000 | 56,782,965 |
| 2020-12-16 | 0.010926 | 0.01095 | 0.01095 | 0.01083 | +1.03% | 1441 | 2,312,300,000 | 25,144,371 |
| 2020-12-15 | 0.010812 | 0.010838 | 0.010924 | 0.010812 | -0.02% | 1557 | 2,447,300,000 | 26,593,151 |
| 2020-12-14 | 0.010898 | 0.01084 | 0.010998 | 0.01084 | -0.11% | 2739 | 5,447,800,000 | 59,597,666 |
| 2020-12-11 | 0.010908 | 0.010852 | 0.010968 | 0.010846 | -0.07% | 1639 | 3,194,400,000 | 34,765,216 |
| 2020-12-10 | 0.01091 | 0.01086 | 0.010976 | 0.01083 | -0.44% | 1514 | 2,014,900,000 | 21,957,405 |
| 2020-12-09 | 0.010844 | 0.010908 | 0.01102 | 0.010826 | +0.24% | 2148 | 7,148,700,000 | 78,121,718 |
| 2020-12-08 | 0.010834 | 0.010882 | 0.0109 | 0.01078 | +0.48% | 2370 | 3,525,800,000 | 38,207,059 |
| 2020-12-07 | 0.01092 | 0.01083 | 0.010992 | 0.01083 | -0.66% | 1935 | 1,551,300,000 | 16,882,667 |
| 2020-12-04 | 0.010888 | 0.010902 | 0.010916 | 0.01083 | +0.48% | 2845 | 3,889,000,000 | 42,307,932 |
| 2020-12-03 | 0.010988 | 0.01085 | 0.011038 | 0.010802 | -0.99% | 3363 | 3,419,500,000 | 37,290,497 |
| 2020-12-02 | 0.0109 | 0.010958 | 0.011034 | 0.0109 | +0.53% | 4411 | 4,422,700,000 | 48,543,494 |
| 2020-12-01 | 0.010854 | 0.0109 | 0.01091 | 0.010778 | +1.30% | 3169 | 2,335,800,000 | 25,326,319 |
| 2020-11-30 | 0.010926 | 0.01076 | 0.010936 | 0.01076 | -1.27% | 3426 | 2,681,400,000 | 28,966,009 |
| 2020-11-27 | 0.010878 | 0.010898 | 0.01094 | 0.010802 | 0.00% | 2981 | 2,470,300,000 | 26,848,714 |
| 2020-11-26 | 0.0109 | 0.010898 | 0.01094 | 0.01082 | +0.54% | 2861 | 1,731,400,000 | 18,811,715 |
| 2020-11-25 | 0.010928 | 0.01084 | 0.01094 | 0.010822 | -0.18% | 3030 | 2,129,000,000 | 23,131,095 |
| 2020-11-24 | 0.0109 | 0.01086 | 0.010984 | 0.01083 | -0.37% | 3044 | 2,722,900,000 | 29,637,237 |
| 2020-11-23 | 0.010986 | 0.0109 | 0.011078 | 0.01086 | 0.00% | 3027 | 2,243,500,000 | 24,579,570 |
| 2020-11-20 | 0.010982 | 0.0109 | 0.010998 | 0.010856 | -0.49% | 1530 | 1,224,400,000 | 13,374,893 |
| 2020-11-19 | 0.011042 | 0.010954 | 0.011072 | 0.010886 | -0.80% | 2245 | 3,046,700,000 | 33,376,621 |
| 2020-11-18 | 0.011098 | 0.011042 | 0.011098 | 0.01096 | +0.45% | 2118 | 2,404,100,000 | 26,509,015 |
| 2020-11-17 | 0.01115 | 0.010992 | 0.01123 | 0.010928 | -1.49% | 2169 | 2,468,600,000 | 27,304,149 |
| 2020-11-16 | 0.011184 | 0.011158 | 0.0113 | 0.01106 | +0.40% | 2915 | 3,164,300,000 | 35,453,639 |
| 2020-11-13 | 0.011158 | 0.011114 | 0.011198 | 0.011036 | -0.39% | 2308 | 1,934,500,000 | 21,520,662 |
| 2020-11-12 | 0.011284 | 0.011158 | 0.011284 | 0.01102 | +0.02% | 2709 | 3,205,000,000 | 35,583,972 |
| 2020-11-11 | 0.011428 | 0.011156 | 0.01148 | 0.011156 | -1.27% | 3399 | 3,988,700,000 | 45,088,039 |
| 2020-11-10 | 0.01138 | 0.0113 | 0.01146 | 0.011222 | -1.88% | 2256 | 4,254,200,000 | 48,231,963 |
| 2020-11-09 | 0.0112 | 0.011516 | 0.011516 | 0.01114 | +2.78% | 2835 | 5,442,100,000 | 61,953,101 |
| 2020-11-06 | 0.011002 | 0.011204 | 0.01125 | 0.010862 | +1.30% | 1510 | 2,843,100,000 | 31,472,401 |
| 2020-11-05 | 0.01111 | 0.01106 | 0.01114 | 0.010992 | +0.09% | 1538 | 2,031,200,000 | 22,475,636 |
| 2020-11-03 | 0.011336 | 0.01105 | 0.011336 | 0.010988 | -2.40% | 2594 | 4,488,100,000 | 49,792,300 |
| 2020-11-02 | 0.010634 | 0.011322 | 0.011368 | 0.01041 | +7.03% | 8276 | 20,590,100,000 | 227,241,219 |
| 2020-10-30 | 0.01072 | 0.010578 | 0.01079 | 0.010556 | -1.69% | 1197 | 859,600,000 | 9,119,838 |
| 2020-10-29 | 0.01074 | 0.01076 | 0.01086 | 0.010438 | +0.04% | 2081 | 3,597,900,000 | 38,267,034 |
| 2020-10-28 | 0.01105 | 0.010756 | 0.01105 | 0.010634 | -2.57% | 2323 | 5,607,000,000 | 60,580,067 |
| 2020-10-27 | 0.01099 | 0.01104 | 0.01105 | 0.010802 | +1.69% | 2058 | 3,452,500,000 | 37,686,598 |
| 2020-10-26 | 0.0107 | 0.010856 | 0.010892 | 0.010608 | +2.34% | 2031 | 4,962,000,000 | 53,547,621 |
| 2020-10-23 | 0.010758 | 0.010608 | 0.010866 | 0.010608 | -0.45% | 1842 | 2,929,700,000 | 31,593,296 |
| 2020-10-22 | 0.0105 | 0.010656 | 0.01079 | 0.010356 | +1.51% | 1673 | 2,754,500,000 | 29,386,444 |
| 2020-10-21 | 0.010558 | 0.010498 | 0.010668 | 0.010434 | -0.57% | 1347 | 1,968,800,000 | 20,724,759 |
| 2020-10-20 | 0.010442 | 0.010558 | 0.01059 | 0.010262 | +1.91% | 1597 | 1,851,900,000 | 19,339,117 |
| 2020-10-19 | 0.0104 | 0.01036 | 0.010528 | 0.010286 | -0.25% | 1676 | 2,288,000,000 | 23,756,249 |
| 2020-10-16 | 0.010444 | 0.010386 | 0.010484 | 0.010252 | +0.06% | 2421 | 2,630,200,000 | 27,200,289 |
| 2020-10-15 | 0.010586 | 0.01038 | 0.010678 | 0.010334 | -1.95% | 2299 | 2,487,500,000 | 26,055,315 |
| 2020-10-14 | 0.0105 | 0.010586 | 0.010686 | 0.01045 | +0.72% | 1665 | 2,676,700,000 | 28,335,943 |
| 2020-10-13 | 0.010726 | 0.01051 | 0.010728 | 0.0105 | -1.59% | 2421 | 1,920,600,000 | 20,387,446 |
| 2020-10-12 | 0.0108 | 0.01068 | 0.010836 | 0.01063 | -0.54% | 2292 | 2,258,300,000 | 24,216,455 |
| 2020-10-09 | 0.010846 | 0.010738 | 0.010902 | 0.010726 | -0.94% | 2173 | 2,640,600,000 | 28,503,409 |
| 2020-10-08 | 0.010886 | 0.01084 | 0.010926 | 0.010806 | +0.18% | 1198 | 947,800,000 | 10,294,816 |
| 2020-10-07 | 0.011004 | 0.01082 | 0.011174 | 0.0108 | -2.38% | 2812 | 2,528,900,000 | 27,617,438 |
| 2020-10-06 | 0.011056 | 0.011084 | 0.01115 | 0.011014 | +0.33% | 1822 | 1,670,900,000 | 18,534,024 |
| 2020-10-05 | 0.011 | 0.011048 | 0.011052 | 0.010878 | +1.28% | 1636 | 1,915,100,000 | 20,974,721 |
| 2020-10-02 | 0.01089 | 0.010908 | 0.010966 | 0.010704 | +0.26% | 2444 | 2,177,900,000 | 23,630,855 |
| 2020-10-01 | 0.011238 | 0.01088 | 0.01135 | 0.01088 | -2.42% | 6194 | 7,779,200,000 | 85,916,307 |
| 2020-09-30 | 0.011276 | 0.01115 | 0.011286 | 0.01115 | -1.13% | 948 | 849,100,000 | 9,539,877 |
| 2020-09-29 | 0.011288 | 0.011278 | 0.011344 | 0.011102 | +0.18% | 2263 | 2,757,700,000 | 30,920,756 |
| 2020-09-28 | 0.01123 | 0.011258 | 0.011294 | 0.011032 | +0.64% | 2558 | 2,476,000,000 | 27,586,681 |
| 2020-09-25 | 0.011328 | 0.011186 | 0.011338 | 0.011172 | -0.39% | 1604 | 1,821,400,000 | 20,443,797 |
| 2020-09-24 | 0.011266 | 0.01123 | 0.011388 | 0.011214 | -0.23% | 1498 | 2,128,500,000 | 24,014,765 |
| 2020-09-23 | 0.011366 | 0.011256 | 0.011448 | 0.011256 | -0.90% | 1253 | 1,187,200,000 | 13,424,599 |
| 2020-09-22 | 0.011172 | 0.011358 | 0.011428 | 0.011172 | +1.50% | 1478 | 2,169,700,000 | 24,583,273 |
| 2020-09-21 | 0.011478 | 0.01119 | 0.011494 | 0.011182 | -1.84% | 3397 | 3,516,600,000 | 39,667,316 |
| 2020-09-18 | 0.011552 | 0.0114 | 0.011586 | 0.0114 | -1.45% | 2042 | 3,141,400,000 | 36,110,601 |
| 2020-09-17 | 0.01149 | 0.011568 | 0.011594 | 0.011432 | +0.40% | 2210 | 2,435,300,000 | 28,050,881 |
| 2020-09-16 | 0.011644 | 0.011522 | 0.011694 | 0.011408 | -1.01% | 1918 | 2,696,500,000 | 31,301,330 |
| 2020-09-15 | 0.0116 | 0.01164 | 0.01164 | 0.011456 | +0.34% | 2519 | 2,813,200,000 | 32,564,186 |
| 2020-09-14 | 0.011632 | 0.0116 | 0.011632 | 0.011426 | +0.83% | 3551 | 2,585,100,000 | 29,818,973 |
| 2020-09-11 | 0.011448 | 0.011504 | 0.011542 | 0.011328 | +0.74% | 1382 | 1,968,300,000 | 22,521,402 |
| 2020-09-10 | 0.01142 | 0.01142 | 0.011448 | 0.0113 | +0.53% | 1361 | 1,539,900,000 | 17,522,720 |
| 2020-09-09 | 0.01129 | 0.01136 | 0.01139 | 0.011192 | +0.80% | 1663 | 3,099,600,000 | 35,055,800 |
| 2020-09-08 | 0.0113 | 0.01127 | 0.011396 | 0.01117 | -0.02% | 4603 | 3,801,500,000 | 42,791,366 |
| 2020-09-07 | 0.0113 | 0.011272 | 0.011378 | 0.011232 | +0.62% | 2767 | 2,381,800,000 | 26,965,864 |
| 2020-09-04 | 0.01128 | 0.011202 | 0.01135 | 0.011182 | -0.87% | 3392 | 4,399,200,000 | 49,499,942 |
| 2020-09-03 | 0.011454 | 0.0113 | 0.01154 | 0.01124 | -1.52% | 3975 | 4,818,300,000 | 54,718,925 |
| 2020-09-02 | 0.01165 | 0.011474 | 0.011684 | 0.011364 | -0.97% | 5164 | 3,893,400,000 | 44,980,656 |
| 2020-09-01 | 0.011476 | 0.011586 | 0.011586 | 0.011476 | +0.96% | 3041 | 2,321,400,000 | 26,757,590 |
| 2020-08-31 | 0.0116 | 0.011476 | 0.011672 | 0.01145 | -0.74% | 3124 | 3,815,800,000 | 43,981,566 |
| 2020-08-28 | 0.011814 | 0.011562 | 0.011814 | 0.01156 | -1.09% | 2715 | 2,577,500,000 | 29,902,864 |
| 2020-08-27 | 0.01173 | 0.01169 | 0.011818 | 0.01165 | -0.10% | 2132 | 2,072,200,000 | 24,264,024 |
| 2020-08-26 | 0.01177 | 0.011702 | 0.01188 | 0.01164 | -0.58% | 3222 | 4,077,800,000 | 47,831,804 |
| 2020-08-25 | 0.011846 | 0.01177 | 0.011856 | 0.011764 | +0.02% | 1744 | 1,562,000,000 | 18,409,355 |
| 2020-08-24 | 0.011856 | 0.011768 | 0.011928 | 0.011762 | +0.03% | 2148 | 2,345,900,000 | 27,745,778 |
| 2020-08-21 | 0.011944 | 0.011764 | 0.011948 | 0.011728 | -0.78% | 2771 | 3,393,400,000 | 40,126,648 |
| 2020-08-20 | 0.012018 | 0.011856 | 0.012018 | 0.011852 | -1.36% | 3014 | 2,985,600,000 | 35,563,882 |
| 2020-08-19 | 0.012022 | 0.01202 | 0.012066 | 0.011986 | -0.12% | 1822 | 2,421,900,000 | 29,118,593 |
| 2020-08-18 | 0.012098 | 0.012034 | 0.01214 | 0.01201 | -0.22% | 1619 | 3,385,700,000 | 40,861,216 |
| 2020-08-17 | 0.01217 | 0.01206 | 0.012222 | 0.012022 | -0.51% | 2746 | 4,140,000,000 | 50,123,738 |
| 2020-08-14 | 0.012166 | 0.012122 | 0.01225 | 0.01209 | -0.36% | 2001 | 2,340,000,000 | 28,402,211 |
| 2020-08-13 | 0.012178 | 0.012166 | 0.012248 | 0.01201 | -0.03% | 3484 | 5,999,700,000 | 72,873,382 |
| 2020-08-12 | 0.01216 | 0.01217 | 0.01222 | 0.012114 | +0.50% | 3274 | 3,441,600,000 | 41,921,874 |
| 2020-08-11 | 0.01202 | 0.01211 | 0.0122 | 0.01202 | -0.28% | 1889 | 2,585,500,000 | 31,341,944 |
| 2020-08-10 | 0.0121 | 0.012144 | 0.01223 | 0.012022 | +0.86% | 1995 | 2,888,300,000 | 35,100,302 |
| 2020-08-07 | 0.012298 | 0.01204 | 0.0123 | 0.012 | -2.16% | 3462 | 4,092,600,000 | 49,499,424 |
| 2020-08-06 | 0.01246 | 0.012306 | 0.01248 | 0.012268 | -1.16% | 2435 | 3,198,400,000 | 39,451,848 |
| 2020-08-05 | 0.0124 | 0.01245 | 0.01245 | 0.0122 | +0.40% | 3171 | 5,137,800,000 | 63,398,750 |
| 2020-08-04 | 0.012278 | 0.0124 | 0.0124 | 0.0121 | +1.22% | 2408 | 4,257,900,000 | 52,479,224 |
| 2020-08-03 | 0.012002 | 0.01225 | 0.012358 | 0.011954 | +1.27% | 8120 | 6,690,500,000 | 81,630,637 |
| 2020-07-31 | 0.0121 | 0.012096 | 0.0121 | 0.011902 | +1.63% | 2471 | 3,762,400,000 | 45,263,608 |
| 2020-07-30 | 0.01216 | 0.011902 | 0.01218 | 0.01179 | -2.12% | 4222 | 7,173,600,000 | 86,160,164 |
| 2020-07-29 | 0.012132 | 0.01216 | 0.01219 | 0.012068 | +0.41% | 1684 | 2,133,700,000 | 25,913,310 |
| 2020-07-28 | 0.01208 | 0.01211 | 0.01213 | 0.011962 | +0.41% | 2691 | 3,798,700,000 | 45,707,615 |
| 2020-07-27 | 0.012 | 0.01206 | 0.012226 | 0.012 | +0.12% | 2950 | 3,532,800,000 | 42,890,957 |
| 2020-07-24 | 0.0121 | 0.012046 | 0.012162 | 0.012004 | -1.38% | 2188 | 2,301,300,000 | 27,801,932 |
| 2020-07-23 | 0.012274 | 0.012214 | 0.012356 | 0.012104 | -0.62% | 2751 | 2,968,200,000 | 36,228,068 |
| 2020-07-22 | 0.01239 | 0.01229 | 0.01239 | 0.012168 | -0.81% | 2209 | 2,336,700,000 | 28,698,633 |
| 2020-07-21 | 0.012028 | 0.01239 | 0.012448 | 0.012028 | +3.06% | 4419 | 6,519,700,000 | 80,219,068 |
| 2020-07-20 | 0.012 | 0.012022 | 0.012096 | 0.011906 | +0.62% | 2287 | 2,814,500,000 | 33,793,987 |
| 2020-07-17 | 0.011796 | 0.011948 | 0.01195 | 0.011718 | +2.03% | 2072 | 3,177,600,000 | 37,738,911 |
| 2020-07-16 | 0.01175 | 0.01171 | 0.011982 | 0.011676 | -0.88% | 3061 | 2,845,000,000 | 33,523,404 |
| 2020-07-15 | 0.011902 | 0.011814 | 0.012086 | 0.011712 | -1.39% | 3578 | 3,528,600,000 | 42,006,084 |
| 2020-07-14 | 0.01217 | 0.01198 | 0.01217 | 0.01156 | -0.78% | 6084 | 8,093,700,000 | 95,766,330 |
| 2020-07-13 | 0.0123 | 0.012074 | 0.0123 | 0.01205 | -0.36% | 2735 | 2,959,000,000 | 35,876,735 |
| 2020-07-10 | 0.01234 | 0.012118 | 0.01234 | 0.012046 | -1.88% | 4240 | 6,477,300,000 | 78,680,587 |
| 2020-07-09 | 0.01228 | 0.01235 | 0.012466 | 0.0122 | +1.23% | 4387 | 6,625,400,000 | 81,767,572 |
| 2020-07-08 | 0.0125 | 0.0122 | 0.012532 | 0.0122 | -2.38% | 5290 | 6,343,500,000 | 78,370,712 |
| 2020-07-07 | 0.012412 | 0.012498 | 0.012678 | 0.012412 | -0.48% | 5360 | 7,233,900,000 | 90,742,416 |
| 2020-07-06 | 0.012344 | 0.012558 | 0.012736 | 0.012342 | -5.15% | 16470 | 33,899,800,000 | 424,697,302 |
| 2020-07-03 | 0.013012 | 0.01324 | 0.01324 | 0.012906 | +1.92% | 21591 | 25,982,800,000 | 340,306,955 |
| 2020-07-02 | 0.013086 | 0.01299 | 0.013108 | 0.012858 | -0.55% | 12752 | 14,652,300,000 | 190,688,828 |
| 2020-06-30 | 0.01307 | 0.013062 | 0.01309 | 0.01299 | -0.06% | 4916 | 8,649,900,000 | 112,698,231 |
| 2020-06-29 | 0.013088 | 0.01307 | 0.013088 | 0.01296 | -0.14% | 4350 | 5,173,200,000 | 67,376,077 |
| 2020-06-26 | 0.013184 | 0.013088 | 0.013226 | 0.012954 | +0.15% | 4765 | 6,779,700,000 | 88,650,396 |
| 2020-06-25 | 0.01301 | 0.013068 | 0.01315 | 0.01294 | -0.62% | 5212 | 5,695,500,000 | 74,284,861 |
| 2020-06-23 | 0.0131 | 0.01315 | 0.0132 | 0.01306 | +0.47% | 3516 | 6,559,100,000 | 86,142,140 |
| 2020-06-22 | 0.01314 | 0.013088 | 0.013238 | 0.013002 | -0.74% | 7465 | 8,677,200,000 | 113,433,689 |
| 2020-06-19 | 0.013108 | 0.013186 | 0.013186 | 0.01295 | +1.26% | 5839 | 9,839,400,000 | 128,229,858 |
| 2020-06-18 | 0.013138 | 0.013022 | 0.013138 | 0.01295 | -1.06% | 3077 | 4,227,500,000 | 55,034,666 |
| 2020-06-17 | 0.013026 | 0.013162 | 0.01325 | 0.01298 | +0.32% | 7902 | 8,989,500,000 | 117,452,404 |
| 2020-06-16 | 0.012934 | 0.01312 | 0.01322 | 0.012934 | +1.61% | 7356 | 11,397,000,000 | 149,086,915 |
| 2020-06-15 | 0.01287 | 0.012912 | 0.01295 | 0.012506 | +0.26% | 4781 | 6,891,500,000 | 87,989,396 |
| 2020-06-11 | 0.01286 | 0.012878 | 0.012988 | 0.01274 | -1.01% | 4513 | 6,232,400,000 | 80,172,816 |
| 2020-06-10 | 0.013068 | 0.01301 | 0.013182 | 0.0129 | +0.08% | 6461 | 6,738,300,000 | 87,389,333 |
| 2020-06-09 | 0.01303 | 0.013 | 0.013164 | 0.0129 | -0.29% | 8143 | 8,700,700,000 | 113,010,019 |
| 2020-06-08 | 0.013002 | 0.013038 | 0.01337 | 0.01295 | +0.29% | 9548 | 12,880,000,000 | 169,024,891 |
| 2020-06-05 | 0.013036 | 0.013 | 0.013158 | 0.0129 | 0.00% | 6107 | 10,871,300,000 | 141,626,995 |
| 2020-06-04 | 0.0133 | 0.013 | 0.013384 | 0.01282 | -1.96% | 8931 | 10,553,300,000 | 137,798,404 |
| 2020-06-03 | 0.01324 | 0.01326 | 0.013388 | 0.01313 | +0.74% | 5467 | 8,390,100,000 | 111,396,941 |
| 2020-06-02 | 0.01325 | 0.013162 | 0.01329 | 0.01304 | -0.26% | 4845 | 7,349,900,000 | 96,996,905 |
| 2020-06-01 | 0.012974 | 0.013196 | 0.01327 | 0.012762 | +2.42% | 9770 | 14,902,800,000 | 194,423,606 |
| 2020-05-29 | 0.012962 | 0.012884 | 0.012962 | 0.01265 | -0.08% | 7495 | 9,867,500,000 | 126,195,646 |
| 2020-05-28 | 0.01313 | 0.012894 | 0.013194 | 0.01282 | -1.39% | 9226 | 15,106,600,000 | 195,693,464 |
| 2020-05-27 | 0.01335 | 0.013076 | 0.013846 | 0.0129 | -1.49% | 13540 | 19,601,600,000 | 259,988,825 |
| 2020-05-26 | 0.012666 | 0.013274 | 0.013588 | 0.012666 | +4.97% | 31825 | 36,446,600,000 | 484,647,387 |
| 2020-05-25 | 0.01207 | 0.012646 | 0.01265 | 0.012026 | +4.77% | 7783 | 11,852,800,000 | 147,756,986 |
| 2020-05-22 | 0.01178 | 0.01207 | 0.01218 | 0.011662 | +1.77% | 5029 | 6,873,200,000 | 81,803,103 |
| 2020-05-21 | 0.01193 | 0.01186 | 0.012 | 0.01177 | -0.72% | 4296 | 5,970,000,000 | 70,970,718 |
| 2020-05-20 | 0.011712 | 0.011946 | 0.011968 | 0.011516 | +2.10% | 5534 | 9,673,700,000 | 114,379,904 |
| 2020-05-19 | 0.01149 | 0.0117 | 0.0117 | 0.011372 | +2.25% | 5207 | 9,990,300,000 | 115,453,182 |
| 2020-05-18 | 0.011198 | 0.011442 | 0.011564 | 0.011026 | +2.90% | 5395 | 10,384,700,000 | 117,804,077 |
| 2020-05-15 | 0.0113 | 0.01112 | 0.01144 | 0.011056 | -0.73% | 12288 | 8,129,200,000 | 90,900,332 |
| 2020-05-14 | 0.01122 | 0.011202 | 0.011412 | 0.011174 | -0.50% | 13454 | 8,458,700,000 | 95,467,039 |
| 2020-05-13 | 0.011474 | 0.011258 | 0.011474 | 0.01123 | -2.04% | 5753 | 7,718,000,000 | 87,715,131 |
| 2020-05-12 | 0.0117 | 0.011492 | 0.011728 | 0.011412 | -1.31% | 6956 | 7,834,000,000 | 90,685,204 |
| 2020-05-08 | 0.0117 | 0.011644 | 0.011736 | 0.01148 | -0.36% | 5439 | 4,920,400,000 | 57,057,944 |
| 2020-05-07 | 0.01177 | 0.011686 | 0.011894 | 0.01165 | -0.54% | 3854 | 7,036,000,000 | 82,823,833 |
| 2020-05-06 | 0.01189 | 0.01175 | 0.011988 | 0.011702 | -0.84% | 5351 | 8,913,500,000 | 105,499,713 |
| 2020-05-05 | 0.01174 | 0.01185 | 0.011878 | 0.011724 | +1.70% | 4467 | 6,123,800,000 | 72,311,636 |
| 2020-05-04 | 0.0115 | 0.011652 | 0.011802 | 0.0115 | -1.59% | 7021 | 9,011,100,000 | 105,342,994 |
| 2020-04-30 | 0.01185 | 0.01184 | 0.011998 | 0.0115 | +1.20% | 8806 | 16,113,900,000 | 188,813,360 |
| 2020-04-29 | 0.0115 | 0.0117 | 0.01176 | 0.01144 | +2.65% | 7211 | 15,781,200,000 | 183,988,214 |
| 2020-04-28 | 0.011272 | 0.011398 | 0.011578 | 0.011236 | +0.46% | 8402 | 16,958,300,000 | 193,460,855 |
| 2020-04-27 | 0.011048 | 0.011346 | 0.011384 | 0.01086 | +4.57% | 8891 | 15,710,600,000 | 176,092,100 |
| 2020-04-24 | 0.01105 | 0.01085 | 0.01105 | 0.01085 | -2.08% | 2801 | 4,527,800,000 | 49,424,648 |
| 2020-04-23 | 0.010998 | 0.01108 | 0.011194 | 0.010862 | +1.56% | 4055 | 9,418,300,000 | 103,687,781 |
| 2020-04-22 | 0.0107 | 0.01091 | 0.010968 | 0.010686 | +1.77% | 7509 | 15,970,700,000 | 172,761,303 |
| 2020-04-21 | 0.010644 | 0.01072 | 0.010868 | 0.010434 | -1.29% | 11147 | 17,631,000,000 | 188,238,568 |
| 2020-04-20 | 0.010954 | 0.01086 | 0.011118 | 0.0108 | -1.58% | 5067 | 9,399,000,000 | 102,940,596 |
| 2020-04-17 | 0.011012 | 0.011034 | 0.011238 | 0.010704 | +1.75% | 6367 | 12,434,700,000 | 137,325,993 |
| 2020-04-16 | 0.01058 | 0.010844 | 0.011164 | 0.01017 | +3.41% | 11217 | 20,461,200,000 | 220,967,183 |
| 2020-04-15 | 0.011106 | 0.010486 | 0.01118 | 0.010376 | -6.39% | 10043 | 17,531,900,000 | 187,996,841 |
| 2020-04-14 | 0.011222 | 0.011202 | 0.011338 | 0.011162 | +0.92% | 2537 | 4,036,000,000 | 45,354,652 |
| 2020-04-13 | 0.01145 | 0.0111 | 0.011476 | 0.01084 | -2.72% | 6369 | 8,940,300,000 | 99,610,548 |
| 2020-04-10 | 0.01127 | 0.01141 | 0.01143 | 0.01127 | +1.33% | 3538 | 5,184,000,000 | 58,825,394 |
| 2020-04-09 | 0.01138 | 0.01126 | 0.011496 | 0.011218 | +0.36% | 6532 | 12,234,600,000 | 138,805,438 |
| 2020-04-08 | 0.011092 | 0.01122 | 0.01137 | 0.010932 | +0.54% | 8086 | 13,894,700,000 | 154,353,102 |
| 2020-04-07 | 0.011216 | 0.01116 | 0.011494 | 0.01102 | +1.68% | 12702 | 18,635,400,000 | 210,810,863 |
| 2020-04-06 | 0.0104 | 0.010976 | 0.011286 | 0.0104 | +6.09% | 13922 | 20,823,800,000 | 226,746,494 |
| 2020-04-03 | 0.01018 | 0.010346 | 0.01039 | 0.010096 | +2.15% | 5702 | 10,709,600,000 | 109,822,379 |
| 2020-04-02 | 0.0102 | 0.010128 | 0.010394 | 0.01001 | +1.08% | 7692 | 12,544,700,000 | 127,752,882 |
| 2020-04-01 | 0.009702 | 0.01002 | 0.010156 | 0.009702 | +1.73% | 6459 | 10,042,000,000 | 100,364,597 |
| 2020-03-31 | 0.009952 | 0.00985 | 0.010384 | 0.00985 | -0.06% | 15062 | 20,515,500,000 | 207,502,988 |
| 2020-03-30 | 0.00969 | 0.009856 | 0.00987 | 0.0092 | +3.75% | 13504 | 16,920,100,000 | 162,283,398 |
| 2020-03-27 | 0.01005 | 0.0095 | 0.01005 | 0.009452 | -3.94% | 11973 | 14,606,600,000 | 141,525,810 |
| 2020-03-26 | 0.0096 | 0.00989 | 0.01014 | 0.009468 | +3.45% | 9583 | 12,557,500,000 | 123,870,586 |
| 2020-03-25 | 0.010142 | 0.00956 | 0.010572 | 0.00914 | -2.81% | 10118 | 19,270,100,000 | 192,534,435 |
| 2020-03-24 | 0.009848 | 0.009836 | 0.009888 | 0.009558 | +5.76% | 9160 | 13,873,200,000 | 135,272,169 |
| 2020-03-23 | 0.0095 | 0.0093 | 0.00989 | 0.00889 | -4.12% | 6325 | 9,529,500,000 | 89,793,920 |
| 2020-03-20 | 0.009006 | 0.0097 | 0.00985 | 0.008954 | +12.14% | 11562 | 22,844,600,000 | 214,014,092 |
| 2020-03-19 | 0.008002 | 0.00865 | 0.00873 | 0.0078 | +9.63% | 11304 | 20,518,600,000 | 170,199,911 |
| 2020-03-18 | 0.00899 | 0.00789 | 0.008996 | 0.007754 | -13.30% | 14881 | 32,104,600,000 | 262,767,587 |
| 2020-03-17 | 0.009942 | 0.0091 | 0.010182 | 0.00888 | -8.08% | 14029 | 23,978,600,000 | 221,131,457 |
| 2020-03-16 | 0.010756 | 0.0099 | 0.010926 | 0.00932 | -9.66% | 12514 | 21,737,700,000 | 214,817,019 |
| 2020-03-13 | 0.010704 | 0.010958 | 0.011546 | 0.0103 | -0.20% | 12360 | 19,150,200,000 | 212,609,730 |
| 2020-03-12 | 0.0126 | 0.01098 | 0.01296 | 0.010074 | -16.18% | 36395 | 69,320,700,000 | 768,610,866 |
| 2020-03-11 | 0.0138 | 0.0131 | 0.0142 | 0.013006 | -3.89% | 15928 | 21,812,900,000 | 294,963,740 |
| 2020-03-10 | 0.013632 | 0.01363 | 0.014454 | 0.01272 | -7.62% | 12322 | 21,497,000,000 | 297,906,021 |
| 2020-03-06 | 0.01508 | 0.014754 | 0.01518 | 0.01436 | -3.19% | 9541 | 12,453,600,000 | 183,698,930 |
| 2020-03-05 | 0.015896 | 0.01524 | 0.015896 | 0.015214 | -1.93% | 7018 | 7,929,900,000 | 122,248,003 |
| 2020-03-04 | 0.015806 | 0.01554 | 0.015806 | 0.01542 | -1.66% | 3676 | 5,758,300,000 | 89,799,260 |
| 2020-03-03 | 0.0154 | 0.015802 | 0.016 | 0.015352 | +4.98% | 6525 | 9,983,700,000 | 156,754,114 |
| 2020-03-02 | 0.01467 | 0.015052 | 0.015118 | 0.014098 | +6.81% | 11688 | 15,981,600,000 | 235,945,830 |
| 2020-02-28 | 0.01494 | 0.014092 | 0.01494 | 0.014002 | -7.39% | 17457 | 18,939,600,000 | 272,760,198 |
| 2020-02-27 | 0.015682 | 0.015216 | 0.016194 | 0.015124 | -3.94% | 11668 | 10,142,400,000 | 157,217,899 |
| 2020-02-26 | 0.0155 | 0.01584 | 0.015892 | 0.014902 | +1.83% | 9430 | 13,303,900,000 | 203,634,266 |
| 2020-02-25 | 0.0157 | 0.015556 | 0.015848 | 0.01529 | -3.10% | 5843 | 8,125,600,000 | 127,040,294 |
| 2020-02-21 | 0.016 | 0.016054 | 0.016136 | 0.015866 | -0.52% | 3225 | 4,467,300,000 | 71,516,151 |
| 2020-02-20 | 0.01611 | 0.016138 | 0.01634 | 0.015928 | +0.24% | 10909 | 7,983,000,000 | 128,914,684 |
| 2020-02-19 | 0.0158 | 0.0161 | 0.016342 | 0.015522 | +2.13% | 9800 | 11,619,100,000 | 185,935,121 |
| 2020-02-18 | 0.015998 | 0.015764 | 0.016248 | 0.015096 | -1.46% | 18390 | 29,943,800,000 | 466,401,967 |
| 2020-02-17 | 0.0165 | 0.015998 | 0.0171 | 0.015694 | -2.90% | 35489 | 52,432,100,000 | 855,075,888 |
| 2020-02-14 | 0.016106 | 0.016476 | 0.016884 | 0.016106 | +1.12% | 18305 | 22,657,000,000 | 373,251,879 |
| 2020-02-13 | 0.015432 | 0.016294 | 0.016598 | 0.015032 | +5.54% | 28027 | 44,513,200,000 | 713,497,024 |
| 2020-02-12 | 0.01421 | 0.015438 | 0.015438 | 0.01421 | +11.71% | 27617 | 56,200,900,000 | 832,719,971 |
| 2020-02-11 | 0.0133 | 0.01382 | 0.014 | 0.013266 | +4.18% | 8178 | 16,177,700,000 | 222,491,380 |
| 2020-02-10 | 0.01336 | 0.013266 | 0.013496 | 0.013166 | -0.55% | 2488 | 2,605,400,000 | 34,632,885 |
| 2020-02-07 | 0.013394 | 0.01334 | 0.01348 | 0.013078 | +0.30% | 2739 | 2,933,000,000 | 38,897,268 |
| 2020-02-06 | 0.01356 | 0.0133 | 0.013678 | 0.013272 | -1.48% | 7519 | 5,828,900,000 | 78,561,968 |
| 2020-02-05 | 0.013298 | 0.0135 | 0.01354 | 0.013226 | +2.35% | 4209 | 6,257,700,000 | 83,836,144 |
| 2020-02-04 | 0.01316 | 0.01319 | 0.01335 | 0.013012 | +1.54% | 2709 | 3,712,800,000 | 49,007,803 |
| 2020-02-03 | 0.013104 | 0.01299 | 0.01319 | 0.012904 | -1.59% | 28897 | 8,937,000,000 | 116,092,664 |
| 2020-01-31 | 0.01356 | 0.0132 | 0.013738 | 0.0132 | -2.58% | 3812 | 5,385,500,000 | 72,701,725 |
| 2020-01-30 | 0.013504 | 0.01355 | 0.013946 | 0.013454 | -1.08% | 4459 | 6,760,400,000 | 92,900,051 |
| 2020-01-29 | 0.0135 | 0.013698 | 0.013874 | 0.0135 | +2.21% | 4757 | 5,688,100,000 | 77,930,549 |
| 2020-01-28 | 0.0134 | 0.013402 | 0.013496 | 0.013044 | +0.21% | 3493 | 5,072,100,000 | 67,422,403 |
| 2020-01-27 | 0.01373 | 0.013374 | 0.013986 | 0.013112 | -3.53% | 4208 | 6,663,400,000 | 89,528,551 |
| 2020-01-24 | 0.01376 | 0.013864 | 0.01417 | 0.013704 | +1.30% | 3164 | 3,530,000,000 | 49,066,909 |
| 2020-01-23 | 0.01361 | 0.013686 | 0.013896 | 0.01348 | -0.64% | 3763 | 3,433,900,000 | 47,086,568 |
| 2020-01-22 | 0.0139 | 0.013774 | 0.014096 | 0.0136 | -0.91% | 3287 | 3,772,000,000 | 52,157,500 |
| 2020-01-21 | 0.013988 | 0.0139 | 0.01403 | 0.013704 | -0.94% | 3100 | 3,805,200,000 | 52,676,961 |
| 2020-01-20 | 0.01382 | 0.014032 | 0.0143 | 0.013802 | +1.75% | 5164 | 9,305,900,000 | 131,370,247 |
| 2020-01-17 | 0.013496 | 0.01379 | 0.01389 | 0.013392 | +2.99% | 4291 | 8,376,900,000 | 114,839,119 |
| 2020-01-16 | 0.0132 | 0.01339 | 0.01349 | 0.0131 | +2.06% | 2319 | 3,135,800,000 | 41,974,653 |
| 2020-01-15 | 0.013378 | 0.01312 | 0.013436 | 0.01302 | -1.96% | 2740 | 3,781,300,000 | 49,947,607 |
| 2020-01-14 | 0.0132 | 0.013382 | 0.013462 | 0.013176 | +1.56% | 5079 | 11,768,700,000 | 157,236,650 |
| 2020-01-13 | 0.01297 | 0.013176 | 0.013208 | 0.01297 | +1.53% | 5317 | 4,890,400,000 | 64,082,253 |
| 2020-01-10 | 0.013 | 0.012978 | 0.013076 | 0.012888 | +0.64% | 5215 | 8,643,300,000 | 112,106,223 |
| 2020-01-09 | 0.012918 | 0.012896 | 0.012926 | 0.01258 | +0.23% | 7432 | 5,676,800,000 | 72,781,826 |
| 2020-01-08 | 0.01292 | 0.012866 | 0.01292 | 0.01268 | -0.42% | 3045 | 1,949,300,000 | 25,046,099 |
| 2020-01-06 | 0.012996 | 0.01292 | 0.012996 | 0.01276 | +0.16% | 3260 | 2,094,900,000 | 26,978,204 |
| 2020-01-03 | 0.01296 | 0.0129 | 0.012988 | 0.012806 | 0.00% | 1596 | 2,663,900,000 | 34,339,436 |