ТГК-2 (Территориальная генерирующая компания №2)
TGKBP
0.00923 ₽ -1.07% ↓История котировок TGKBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-28 | 0.00305 | 0.003 | 0.00305 | 0.0028 | -3.23% | 6 | 11,000,000 | 31,710 |
| 2015-12-24 | 0.00318 | 0.0031 | 0.00318 | 0.0028 | -4.62% | 9 | 10,000,000 | 29,920 |
| 2015-12-23 | 0.00325 | 0.00325 | 0.00325 | 0.00325 | -1.52% | 1 | 1,000,000 | 3,250 |
| 2015-12-21 | 0.00342 | 0.0033 | 0.00342 | 0.00309 | -4.35% | 25 | 25,000,000 | 82,620 |
| 2015-12-18 | 0.0036 | 0.00345 | 0.0036 | 0.00345 | -3.36% | 20 | 21,000,000 | 73,960 |
| 2015-12-17 | 0.0035 | 0.00357 | 0.00358 | 0.0035 | +1.71% | 14 | 133,000,000 | 473,280 |
| 2015-12-16 | 0.00356 | 0.00351 | 0.00356 | 0.00351 | -1.96% | 13 | 22,000,000 | 77,910 |
| 2015-12-15 | 0.00331 | 0.00358 | 0.00359 | 0.0033 | +10.15% | 21 | 84,000,000 | 297,950 |
| 2015-12-11 | 0.00348 | 0.00325 | 0.00348 | 0.00325 | -1.52% | 3 | 3,000,000 | 9,990 |
| 2015-12-10 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.00% | 4 | 11,000,000 | 36,300 |
| 2015-12-09 | 0.00309 | 0.0033 | 0.00339 | 0.00295 | +10.00% | 33 | 98,000,000 | 310,300 |
| 2015-12-08 | 0.00294 | 0.003 | 0.00309 | 0.0026 | +1.69% | 28 | 64,000,000 | 185,710 |
| 2015-12-03 | 0.00295 | 0.00295 | 0.00295 | 0.00295 | -0.34% | 1 | 1,000,000 | 2,950 |
| 2015-12-01 | 0.00296 | 0.00296 | 0.00296 | 0.00296 | +0.34% | 1 | 1,000,000 | 2,960 |
| 2015-11-30 | 0.00295 | 0.00295 | 0.00295 | 0.00285 | 0.00% | 5 | 7,000,000 | 20,360 |
| 2015-11-27 | 0.00295 | 0.00295 | 0.00295 | 0.00295 | 0.00% | 1 | 1,000,000 | 2,950 |
| 2015-11-26 | 0.00295 | 0.00295 | 0.00295 | 0.00295 | 0.00% | 2 | 3,000,000 | 8,850 |
| 2015-11-25 | 0.00315 | 0.00295 | 0.00315 | 0.00283 | 0.00% | 6 | 10,000,000 | 29,950 |
| 2015-11-24 | 0.00288 | 0.00295 | 0.00295 | 0.00288 | -1.67% | 3 | 4,000,000 | 11,650 |
| 2015-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.00% | 1 | 1,000,000 | 3,000 |
| 2015-11-19 | 0.00294 | 0.003 | 0.0031 | 0.00294 | +2.04% | 8 | 8,000,000 | 24,060 |
| 2015-11-18 | 0.00295 | 0.00294 | 0.00311 | 0.00294 | +3.89% | 4 | 4,000,000 | 12,100 |
| 2015-11-17 | 0.00284 | 0.00283 | 0.00284 | 0.00283 | -5.67% | 2 | 2,000,000 | 5,670 |
| 2015-11-16 | 0.00285 | 0.003 | 0.003 | 0.00285 | +2.39% | 13 | 25,000,000 | 74,340 |
| 2015-11-13 | 0.00281 | 0.00293 | 0.00293 | 0.0028 | -0.34% | 4 | 8,000,000 | 22,700 |
| 2015-11-12 | 0.00294 | 0.00294 | 0.00294 | 0.00294 | 0.00% | 1 | 1,000,000 | 2,940 |
| 2015-11-11 | 0.00295 | 0.00294 | 0.00295 | 0.00282 | -1.67% | 8 | 10,000,000 | 29,050 |
| 2015-11-10 | 0.00295 | 0.00299 | 0.00299 | 0.0029 | -0.33% | 7 | 7,000,000 | 20,550 |
| 2015-11-09 | 0.0032 | 0.003 | 0.0032 | 0.003 | -0.99% | 10 | 15,000,000 | 45,300 |
| 2015-11-06 | 0.0031 | 0.00303 | 0.0031 | 0.00294 | -2.26% | 4 | 4,000,000 | 12,080 |
| 2015-11-05 | 0.00319 | 0.0031 | 0.00352 | 0.0031 | +3.33% | 6 | 12,000,000 | 38,730 |
| 2015-11-03 | 0.00301 | 0.003 | 0.00356 | 0.00295 | 0.00% | 33 | 71,000,000 | 217,700 |
| 2015-11-02 | 0.00289 | 0.003 | 0.00301 | 0.00289 | +1.35% | 11 | 42,000,000 | 125,440 |
| 2015-10-30 | 0.002845 | 0.00296 | 0.00296 | 0.002845 | +3.86% | 8 | 9,000,000 | 25,995 |
| 2015-10-29 | 0.002825 | 0.00285 | 0.00285 | 0.002825 | +6.94% | 4 | 6,000,000 | 17,045 |
| 2015-10-28 | 0.002665 | 0.002665 | 0.002665 | 0.002665 | +5.54% | 1 | 1,000,000 | 2,665 |
| 2015-10-27 | 0.002525 | 0.002525 | 0.002525 | 0.002525 | -9.82% | 1 | 2,000,000 | 5,050 |
| 2015-10-21 | 0.00252 | 0.0028 | 0.0028 | 0.00252 | +9.80% | 5 | 5,000,000 | 13,705 |
| 2015-10-15 | 0.00255 | 0.00255 | 0.00255 | 0.00255 | -8.93% | 1 | 1,000,000 | 2,550 |
| 2015-10-14 | 0.00268 | 0.0028 | 0.0028 | 0.00268 | +12.90% | 7 | 8,000,000 | 21,890 |
| 2015-10-12 | 0.00249 | 0.00248 | 0.00249 | 0.00248 | -2.55% | 3 | 3,000,000 | 7,455 |
| 2015-10-08 | 0.002545 | 0.002545 | 0.00256 | 0.002545 | -5.57% | 3 | 3,000,000 | 7,650 |
| 2015-10-07 | 0.002525 | 0.002695 | 0.002695 | 0.00248 | -0.19% | 4 | 6,000,000 | 15,185 |
| 2015-10-05 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | +5.88% | 1 | 1,000,000 | 2,700 |
| 2015-10-01 | 0.00255 | 0.00255 | 0.00255 | 0.00255 | -8.93% | 1 | 1,000,000 | 2,550 |
| 2015-09-28 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.00% | 1 | 1,000,000 | 2,800 |
| 2015-09-25 | 0.002505 | 0.0028 | 0.0035 | 0.00248 | +1.82% | 19 | 27,000,000 | 74,025 |
| 2015-09-23 | 0.00275 | 0.00275 | 0.00275 | 0.00275 | -1.79% | 1 | 1,000,000 | 2,750 |
| 2015-09-22 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | -0.18% | 1 | 1,000,000 | 2,800 |
| 2015-09-16 | 0.00281 | 0.002805 | 0.00281 | 0.002805 | -3.11% | 2 | 2,000,000 | 5,615 |
| 2015-09-15 | 0.002895 | 0.002895 | 0.002895 | 0.002895 | 0.00% | 1 | 1,000,000 | 2,895 |
| 2015-09-14 | 0.00289 | 0.002895 | 0.0029 | 0.00284 | +5.27% | 6 | 6,000,000 | 17,290 |
| 2015-09-11 | 0.002545 | 0.00275 | 0.0028 | 0.0025 | -1.79% | 17 | 24,000,000 | 61,840 |
| 2015-09-08 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.00% | 2 | 2,000,000 | 5,600 |
| 2015-09-07 | 0.0029 | 0.0028 | 0.0029 | 0.002555 | -3.45% | 9 | 11,000,000 | 30,515 |
| 2015-09-03 | 0.002855 | 0.0029 | 0.0029 | 0.002855 | +9.43% | 19 | 84,000,000 | 243,285 |
| 2015-09-02 | 0.00267 | 0.00265 | 0.00267 | 0.00244 | -0.56% | 12 | 32,000,000 | 83,570 |
| 2015-09-01 | 0.00265 | 0.002665 | 0.002665 | 0.00265 | -0.56% | 8 | 13,000,000 | 34,490 |
| 2015-08-31 | 0.0032 | 0.00268 | 0.0032 | 0.00265 | -14.10% | 23 | 31,000,000 | 84,030 |
| 2015-08-28 | 0.002815 | 0.00312 | 0.00324 | 0.002815 | +18.18% | 18 | 34,000,000 | 104,295 |
| 2015-08-27 | 0.0029 | 0.00264 | 0.0029 | 0.00257 | -7.37% | 10 | 13,000,000 | 34,730 |
| 2015-08-26 | 0.00279 | 0.00285 | 0.00285 | 0.00279 | +7.75% | 7 | 21,000,000 | 59,680 |
| 2015-08-25 | 0.0025 | 0.002645 | 0.002645 | 0.0025 | +14.50% | 16 | 343,000,000 | 894,695 |
| 2015-08-24 | 0.0026 | 0.00231 | 0.0026 | 0.00231 | -11.15% | 4 | 12,000,000 | 28,010 |
| 2015-08-21 | 0.002295 | 0.0026 | 0.0026 | 0.002295 | +2.56% | 11 | 48,000,000 | 123,645 |
| 2015-08-20 | 0.00231 | 0.002535 | 0.00263 | 0.00231 | +2.22% | 7 | 7,000,000 | 17,530 |
| 2015-08-19 | 0.002225 | 0.00248 | 0.003 | 0.0016 | 0.00% | 90 | 154,000,000 | 393,455 |
| 2015-08-18 | 0.00194 | 0.00248 | 0.00248 | 0.00194 | +39.72% | 65 | 231,000,000 | 529,365 |
| 2015-08-17 | 0.00182 | 0.001775 | 0.001945 | 0.001775 | -1.93% | 9 | 16,000,000 | 29,550 |
| 2015-08-13 | 0.0019 | 0.00181 | 0.0019 | 0.00181 | 0.00% | 4 | 7,000,000 | 12,875 |
| 2015-08-12 | 0.00181 | 0.00181 | 0.00181 | 0.00181 | -1.09% | 1 | 1,000,000 | 1,810 |
| 2015-08-05 | 0.0019 | 0.00183 | 0.00196 | 0.001805 | +0.55% | 13 | 48,000,000 | 91,470 |
| 2015-08-03 | 0.0019 | 0.00182 | 0.0019 | 0.00182 | -4.21% | 2 | 2,000,000 | 3,720 |
| 2015-07-31 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | -4.76% | 1 | 1,000,000 | 1,900 |
| 2015-07-30 | 0.001995 | 0.001995 | 0.001995 | 0.001995 | -0.25% | 2 | 2,000,000 | 3,990 |
| 2015-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | -0.25% | 1 | 1,000,000 | 2,000 |
| 2015-07-23 | 0.00209 | 0.002005 | 0.00209 | 0.002005 | +3.89% | 2 | 2,000,000 | 4,095 |
| 2015-07-22 | 0.002045 | 0.00193 | 0.00207 | 0.00193 | -3.50% | 4 | 4,000,000 | 8,095 |
| 2015-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | +4.44% | 1 | 1,000,000 | 2,000 |
| 2015-07-20 | 0.001915 | 0.001915 | 0.001915 | 0.001915 | -8.37% | 1 | 1,000,000 | 1,915 |
| 2015-07-17 | 0.00199 | 0.00209 | 0.00209 | 0.00199 | +5.03% | 13 | 19,000,000 | 38,615 |
| 2015-07-16 | 0.00193 | 0.00199 | 0.00199 | 0.00193 | +10.25% | 7 | 10,000,000 | 19,690 |
| 2015-07-14 | 0.0018 | 0.001805 | 0.001875 | 0.0018 | +0.28% | 8 | 9,000,000 | 16,435 |
| 2015-07-13 | 0.001615 | 0.0018 | 0.0018 | 0.001615 | +8.11% | 18 | 41,000,000 | 73,250 |
| 2015-07-10 | 0.00166 | 0.001665 | 0.001675 | 0.00143 | -5.67% | 59 | 242,000,000 | 367,260 |
| 2015-07-09 | 0.00168 | 0.001765 | 0.001765 | 0.001655 | +0.86% | 6 | 6,000,000 | 10,100 |
| 2015-07-08 | 0.00171 | 0.00175 | 0.00177 | 0.00169 | -3.05% | 7 | 8,000,000 | 13,820 |
| 2015-07-07 | 0.001805 | 0.001805 | 0.001805 | 0.001635 | -5.99% | 24 | 47,000,000 | 79,345 |
| 2015-07-02 | 0.00192 | 0.00192 | 0.00192 | 0.00192 | +6.37% | 1 | 1,000,000 | 1,920 |
| 2015-07-01 | 0.001805 | 0.001805 | 0.001805 | 0.001805 | -9.52% | 2 | 2,000,000 | 3,610 |
| 2015-06-30 | 0.00199 | 0.001995 | 0.001995 | 0.00199 | -0.25% | 2 | 3,000,000 | 5,975 |
| 2015-06-29 | 0.0019 | 0.002 | 0.002 | 0.0019 | +5.26% | 4 | 9,000,000 | 17,690 |
| 2015-06-26 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.00% | 1 | 4,000,000 | 7,600 |
| 2015-06-25 | 0.001905 | 0.0019 | 0.001905 | 0.0019 | 0.00% | 6 | 13,000,000 | 24,710 |
| 2015-06-24 | 0.00191 | 0.0019 | 0.00191 | 0.0019 | -0.26% | 3 | 3,000,000 | 5,715 |
| 2015-06-23 | 0.002 | 0.001905 | 0.002 | 0.001905 | -4.99% | 5 | 6,000,000 | 11,810 |
| 2015-06-19 | 0.002 | 0.002005 | 0.002005 | 0.00197 | +5.53% | 5 | 5,000,000 | 9,975 |
| 2015-06-18 | 0.002 | 0.0019 | 0.002 | 0.0019 | -5.00% | 6 | 22,000,000 | 42,400 |
| 2015-06-17 | 0.001905 | 0.002 | 0.002 | 0.001905 | +3.90% | 7 | 7,000,000 | 13,905 |
| 2015-06-16 | 0.00189 | 0.001925 | 0.001925 | 0.00189 | +1.32% | 14 | 19,000,000 | 36,120 |
| 2015-06-15 | 0.0017 | 0.0019 | 0.0019 | 0.0017 | 0.00% | 16 | 35,000,000 | 62,850 |
| 2015-06-04 | 0.00185 | 0.0019 | 0.0019 | 0.00185 | +2.70% | 3 | 26,000,000 | 49,000 |
| 2015-06-03 | 0.0019 | 0.00185 | 0.0019 | 0.0017 | +5.71% | 20 | 30,000,000 | 54,425 |
| 2015-06-02 | 0.00178 | 0.00175 | 0.00178 | 0.00175 | -3.31% | 2 | 3,000,000 | 5,310 |
| 2015-06-01 | 0.00181 | 0.00181 | 0.00181 | 0.00181 | -2.69% | 1 | 1,000,000 | 1,810 |
| 2015-05-28 | 0.0019 | 0.00186 | 0.0019 | 0.001805 | -2.11% | 13 | 32,000,000 | 59,215 |
| 2015-05-27 | 0.001855 | 0.0019 | 0.0019 | 0.001805 | +3.54% | 4 | 42,000,000 | 79,145 |
| 2015-05-26 | 0.00185 | 0.001835 | 0.00185 | 0.00175 | -2.91% | 12 | 40,000,000 | 72,080 |
| 2015-05-25 | 0.00186 | 0.00189 | 0.00189 | 0.00185 | -0.26% | 5 | 8,000,000 | 14,975 |
| 2015-05-22 | 0.0019 | 0.001895 | 0.00192 | 0.00188 | -5.25% | 13 | 30,000,000 | 56,940 |
| 2015-05-20 | 0.00186 | 0.002 | 0.002 | 0.00186 | 0.00% | 3 | 4,000,000 | 7,580 |
| 2015-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | -0.25% | 1 | 1,000,000 | 2,000 |
| 2015-05-18 | 0.0021 | 0.002005 | 0.0021 | 0.002005 | -4.30% | 3 | 3,000,000 | 6,205 |
| 2015-05-13 | 0.002095 | 0.002095 | 0.002095 | 0.002095 | +6.35% | 2 | 2,000,000 | 4,190 |
| 2015-05-12 | 0.002005 | 0.00197 | 0.002045 | 0.00171 | -12.25% | 22 | 33,000,000 | 62,235 |
| 2015-05-07 | 0.00225 | 0.002245 | 0.00225 | 0.002055 | +11.69% | 6 | 12,000,000 | 26,635 |
| 2015-05-06 | 0.00203 | 0.00201 | 0.00203 | 0.001995 | -3.37% | 11 | 15,000,000 | 30,090 |
| 2015-05-05 | 0.002075 | 0.00208 | 0.00208 | 0.002075 | -0.95% | 2 | 2,000,000 | 4,155 |
| 2015-04-30 | 0.002155 | 0.0021 | 0.002155 | 0.0021 | -7.08% | 9 | 71,000,000 | 149,255 |
| 2015-04-28 | 0.00225 | 0.00226 | 0.00226 | 0.00225 | +0.22% | 4 | 6,000,000 | 13,540 |
| 2015-04-24 | 0.002155 | 0.002255 | 0.002255 | 0.002105 | +4.88% | 9 | 12,000,000 | 26,210 |
| 2015-04-23 | 0.002195 | 0.00215 | 0.0022 | 0.00202 | -2.49% | 5 | 5,000,000 | 10,590 |
| 2015-04-21 | 0.002205 | 0.002205 | 0.002205 | 0.002205 | -4.96% | 1 | 1,000,000 | 2,205 |
| 2015-04-17 | 0.00234 | 0.00232 | 0.00234 | 0.0022 | -2.11% | 9 | 13,000,000 | 29,755 |
| 2015-04-16 | 0.00225 | 0.00237 | 0.00237 | 0.00225 | -2.87% | 2 | 2,000,000 | 4,620 |
| 2015-04-15 | 0.00227 | 0.00244 | 0.00244 | 0.00227 | +7.49% | 4 | 4,000,000 | 9,585 |
| 2015-04-14 | 0.002525 | 0.00227 | 0.002525 | 0.00226 | -10.98% | 19 | 44,000,000 | 106,765 |
| 2015-04-13 | 0.00213 | 0.00255 | 0.00257 | 0.00213 | +15.38% | 15 | 40,000,000 | 98,685 |
| 2015-04-10 | 0.0022 | 0.00221 | 0.00221 | 0.0022 | +5.24% | 2 | 2,000,000 | 4,410 |
| 2015-04-09 | 0.002155 | 0.0021 | 0.002225 | 0.0021 | -10.64% | 14 | 46,000,000 | 97,620 |
| 2015-04-07 | 0.002215 | 0.00235 | 0.002355 | 0.002215 | -5.81% | 8 | 12,000,000 | 27,405 |
| 2015-04-06 | 0.00262 | 0.002495 | 0.0033 | 0.002305 | +4.83% | 38 | 75,000,000 | 195,415 |
| 2015-04-03 | 0.00229 | 0.00238 | 0.00238 | 0.002255 | +7.69% | 3 | 3,000,000 | 6,925 |
| 2015-04-02 | 0.00211 | 0.00221 | 0.00221 | 0.00211 | +0.45% | 2 | 2,000,000 | 4,320 |
| 2015-03-31 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | +6.80% | 1 | 1,000,000 | 2,200 |
| 2015-03-30 | 0.00206 | 0.00206 | 0.00206 | 0.00206 | -5.07% | 1 | 1,000,000 | 2,060 |
| 2015-03-27 | 0.002195 | 0.00217 | 0.002195 | 0.002095 | -1.36% | 5 | 25,000,000 | 53,525 |
| 2015-03-26 | 0.00221 | 0.0022 | 0.002215 | 0.002195 | -11.47% | 15 | 34,000,000 | 74,865 |
| 2015-03-25 | 0.002435 | 0.002485 | 0.002485 | 0.0022 | -3.31% | 6 | 7,000,000 | 16,220 |
| 2015-03-24 | 0.00249 | 0.00257 | 0.00257 | 0.00249 | +6.86% | 9 | 16,000,000 | 40,075 |
| 2015-03-23 | 0.00295 | 0.002405 | 0.00295 | 0.002405 | -5.13% | 14 | 35,000,000 | 85,420 |
| 2015-03-20 | 0.002545 | 0.002535 | 0.002545 | 0.002535 | -2.50% | 4 | 5,000,000 | 12,700 |
| 2015-03-19 | 0.00266 | 0.0026 | 0.002725 | 0.00242 | +6.56% | 21 | 41,000,000 | 104,065 |
| 2015-03-18 | 0.003025 | 0.00244 | 0.003025 | 0.002425 | -19.60% | 26 | 117,000,000 | 340,075 |
| 2015-03-17 | 0.002655 | 0.003035 | 0.003035 | 0.00265 | +16.73% | 3 | 3,000,000 | 8,340 |
| 2015-03-13 | 0.0025 | 0.0026 | 0.0026 | 0.00249 | -4.41% | 10 | 17,000,000 | 43,140 |
| 2015-03-12 | 0.002485 | 0.00272 | 0.00298 | 0.002485 | -8.72% | 12 | 25,000,000 | 71,950 |
| 2015-03-11 | 0.00299 | 0.00298 | 0.00299 | 0.00297 | +8.36% | 4 | 11,000,000 | 32,715 |
| 2015-03-10 | 0.003085 | 0.00275 | 0.003085 | 0.00274 | -0.72% | 8 | 11,000,000 | 31,130 |
| 2015-03-06 | 0.00305 | 0.00277 | 0.003085 | 0.00277 | -8.43% | 7 | 15,000,000 | 42,465 |
| 2015-03-05 | 0.0029 | 0.003025 | 0.00305 | 0.0028 | -1.94% | 8 | 13,000,000 | 37,375 |
| 2015-03-04 | 0.00276 | 0.003085 | 0.00318 | 0.00274 | -3.59% | 23 | 48,000,000 | 143,250 |
| 2015-03-03 | 0.002625 | 0.0032 | 0.0032 | 0.002625 | +14.49% | 25 | 45,000,000 | 136,205 |
| 2015-03-02 | 0.0033 | 0.002795 | 0.00376 | 0.0027 | -5.25% | 83 | 163,000,000 | 514,555 |
| 2015-02-27 | 0.00298 | 0.00295 | 0.00328 | 0.00223 | +6.31% | 134 | 481,000,000 | 1,419,925 |
| 2015-02-26 | 0.002025 | 0.002775 | 0.002885 | 0.00195 | +30.28% | 131 | 635,000,000 | 1,579,885 |
| 2015-02-25 | 0.00213 | 0.00213 | 0.00213 | 0.00195 | +6.50% | 31 | 103,000,000 | 206,115 |
| 2015-02-24 | 0.00219 | 0.002 | 0.00219 | 0.001995 | -2.44% | 13 | 16,000,000 | 33,140 |
| 2015-02-19 | 0.002 | 0.00205 | 0.00205 | 0.001835 | +2.24% | 6 | 14,000,000 | 27,400 |
| 2015-02-18 | 0.002 | 0.002005 | 0.0021 | 0.002 | +0.25% | 5 | 5,000,000 | 10,115 |
| 2015-02-17 | 0.0023 | 0.002 | 0.0023 | 0.002 | -0.99% | 31 | 96,000,000 | 199,465 |
| 2015-02-16 | 0.0022 | 0.00202 | 0.002295 | 0.00202 | -0.25% | 3 | 3,000,000 | 6,515 |
| 2015-02-13 | 0.002 | 0.002025 | 0.00253 | 0.001945 | -11.96% | 37 | 189,000,000 | 381,815 |
| 2015-02-12 | 0.0021 | 0.0023 | 0.0023 | 0.001955 | +5.02% | 16 | 83,000,000 | 181,785 |
| 2015-02-11 | 0.0019 | 0.00219 | 0.00219 | 0.00181 | +15.26% | 11 | 17,000,000 | 34,690 |
| 2015-02-10 | 0.00181 | 0.0019 | 0.0019 | 0.00181 | -1.55% | 3 | 9,000,000 | 16,470 |
| 2015-02-09 | 0.001805 | 0.00193 | 0.00216 | 0.001805 | +10.60% | 29 | 115,000,000 | 224,865 |
| 2015-02-06 | 0.001745 | 0.001745 | 0.001745 | 0.001745 | +3.56% | 1 | 1,000,000 | 1,745 |
| 2015-02-04 | 0.00147 | 0.001685 | 0.001695 | 0.00147 | +20.36% | 11 | 27,000,000 | 41,225 |
| 2015-02-03 | 0.00141 | 0.0014 | 0.00141 | 0.0014 | -1.06% | 10 | 50,000,000 | 70,015 |
| 2015-02-02 | 0.001415 | 0.001415 | 0.001415 | 0.001415 | -14.24% | 1 | 1,000,000 | 1,415 |
| 2015-01-30 | 0.00139 | 0.00165 | 0.0018 | 0.00116 | +21.32% | 46 | 75,000,000 | 116,985 |
| 2015-01-29 | 0.00134 | 0.00136 | 0.001495 | 0.00133 | +14.29% | 38 | 73,000,000 | 101,770 |
| 2015-01-28 | 0.0012 | 0.00119 | 0.0012 | 0.00117 | -0.83% | 17 | 57,000,000 | 67,945 |
| 2015-01-26 | 0.0012 | 0.0012 | 0.00134 | 0.001055 | -6.98% | 19 | 37,000,000 | 44,300 |
| 2015-01-23 | 0.00133 | 0.00129 | 0.00133 | 0.00116 | -3.37% | 11 | 19,000,000 | 23,480 |
| 2015-01-22 | 0.001275 | 0.001335 | 0.001335 | 0.00116 | +14.59% | 27 | 231,000,000 | 305,755 |
| 2015-01-13 | 0.0012 | 0.001165 | 0.001205 | 0.001165 | -2.10% | 12 | 40,000,000 | 47,190 |
| 2015-01-09 | 0.001215 | 0.00119 | 0.00123 | 0.00119 | -5.18% | 7 | 8,000,000 | 9,695 |
| 2015-01-08 | 0.00133 | 0.001255 | 0.0014 | 0.00125 | -9.39% | 27 | 115,000,000 | 145,390 |
| 2015-01-06 | 0.00135 | 0.001385 | 0.00145 | 0.00129 | +22.57% | 14 | 19,000,000 | 25,215 |
| 2015-01-05 | 0.0011 | 0.00113 | 0.00113 | 0.0011 | 0.00% | 2 | 2,000,000 | 2,230 |