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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.0028 | 0.00278 | 0.0028 | 0.0027 | +4.12% | 39 | 74,000,000 | 202,610 |
| 2016-12-29 | 0.00263 | 0.00267 | 0.00275 | 0.00263 | -0.74% | 13 | 50,000,000 | 136,340 |
| 2016-12-28 | 0.00274 | 0.00269 | 0.00274 | 0.00264 | -0.37% | 5 | 5,000,000 | 13,510 |
| 2016-12-27 | 0.00265 | 0.0027 | 0.0027 | 0.00264 | 0.00% | 8 | 38,000,000 | 100,640 |
| 2016-12-26 | 0.00268 | 0.0027 | 0.00275 | 0.00268 | +0.37% | 7 | 26,000,000 | 70,460 |
| 2016-12-23 | 0.00262 | 0.00269 | 0.00269 | 0.0026 | +1.51% | 3 | 3,000,000 | 7,910 |
| 2016-12-22 | 0.00265 | 0.00265 | 0.0027 | 0.0026 | -3.64% | 9 | 19,000,000 | 49,950 |
| 2016-12-21 | 0.00274 | 0.00275 | 0.0028 | 0.00257 | 0.00% | 30 | 50,000,000 | 136,580 |
| 2016-12-20 | 0.00275 | 0.00275 | 0.00277 | 0.00275 | -0.36% | 3 | 3,000,000 | 8,270 |
| 2016-12-19 | 0.00286 | 0.00276 | 0.00286 | 0.00272 | -4.17% | 51 | 82,000,000 | 227,970 |
| 2016-12-16 | 0.0029 | 0.00288 | 0.0029 | 0.0028 | -0.69% | 17 | 40,000,000 | 114,690 |
| 2016-12-15 | 0.00282 | 0.0029 | 0.00299 | 0.00282 | +2.11% | 33 | 62,000,000 | 179,780 |
| 2016-12-14 | 0.00261 | 0.00284 | 0.00297 | 0.00261 | +10.08% | 142 | 360,000,000 | 1,010,250 |
| 2016-12-13 | 0.00263 | 0.00258 | 0.00265 | 0.00258 | -1.90% | 9 | 9,000,000 | 23,520 |
| 2016-12-12 | 0.00261 | 0.00263 | 0.00264 | 0.00261 | +1.15% | 14 | 18,000,000 | 47,380 |
| 2016-12-09 | 0.00264 | 0.0026 | 0.0027 | 0.00258 | -0.38% | 35 | 44,000,000 | 116,370 |
| 2016-12-08 | 0.00263 | 0.00261 | 0.00268 | 0.00261 | -0.38% | 28 | 44,000,000 | 116,420 |
| 2016-12-07 | 0.00261 | 0.00262 | 0.00262 | 0.00261 | +0.38% | 3 | 4,000,000 | 10,450 |
| 2016-12-06 | 0.0026 | 0.00261 | 0.00261 | 0.0026 | +1.16% | 3 | 3,000,000 | 7,820 |
| 2016-12-05 | 0.00265 | 0.00258 | 0.00265 | 0.0025 | -2.27% | 23 | 38,000,000 | 97,330 |
| 2016-12-02 | 0.00266 | 0.00264 | 0.00273 | 0.00258 | -0.38% | 37 | 53,000,000 | 140,370 |
| 2016-12-01 | 0.00265 | 0.00265 | 0.00266 | 0.00264 | +0.76% | 13 | 21,000,000 | 55,640 |
| 2016-11-30 | 0.00265 | 0.00263 | 0.00265 | 0.00261 | -0.38% | 6 | 91,000,000 | 239,270 |
| 2016-11-29 | 0.00264 | 0.00264 | 0.00265 | 0.00264 | +0.38% | 4 | 4,000,000 | 10,580 |
| 2016-11-28 | 0.00263 | 0.00263 | 0.00263 | 0.00263 | -0.38% | 1 | 1,000,000 | 2,630 |
| 2016-11-25 | 0.0026 | 0.00264 | 0.00264 | 0.00256 | +0.38% | 14 | 24,000,000 | 62,470 |
| 2016-11-24 | 0.00269 | 0.00263 | 0.00269 | 0.0026 | -0.75% | 11 | 120,000,000 | 316,060 |
| 2016-11-23 | 0.00271 | 0.00265 | 0.00278 | 0.00263 | -1.85% | 52 | 103,000,000 | 278,720 |
| 2016-11-22 | 0.00269 | 0.0027 | 0.00284 | 0.00265 | +0.37% | 75 | 217,000,000 | 593,110 |
| 2016-11-21 | 0.00264 | 0.00269 | 0.00269 | 0.00264 | +1.89% | 14 | 31,000,000 | 83,170 |
| 2016-11-18 | 0.00269 | 0.00264 | 0.00269 | 0.00263 | 0.00% | 13 | 32,000,000 | 84,670 |
| 2016-11-17 | 0.00261 | 0.00264 | 0.00266 | 0.00256 | +1.15% | 18 | 29,000,000 | 76,350 |
| 2016-11-16 | 0.00253 | 0.00261 | 0.00263 | 0.00244 | +0.77% | 35 | 96,000,000 | 243,720 |
| 2016-11-15 | 0.00255 | 0.00259 | 0.00264 | 0.00246 | +3.60% | 21 | 48,000,000 | 123,920 |
| 2016-11-14 | 0.0026 | 0.0025 | 0.0026 | 0.0025 | -3.85% | 11 | 23,000,000 | 58,340 |
| 2016-11-11 | 0.0026 | 0.0026 | 0.00261 | 0.00258 | +1.17% | 9 | 19,000,000 | 49,330 |
| 2016-11-10 | 0.00245 | 0.00257 | 0.00259 | 0.00245 | +4.90% | 38 | 69,000,000 | 175,010 |
| 2016-11-09 | 0.00244 | 0.00245 | 0.0025 | 0.00244 | -1.61% | 14 | 24,000,000 | 59,350 |
| 2016-11-08 | 0.00245 | 0.00249 | 0.00251 | 0.00244 | +0.81% | 26 | 29,000,000 | 72,030 |
| 2016-11-07 | 0.00249 | 0.00247 | 0.0025 | 0.00239 | +0.82% | 104 | 267,000,000 | 646,810 |
| 2016-11-03 | 0.00242 | 0.00245 | 0.00245 | 0.00242 | +2.51% | 9 | 15,000,000 | 36,600 |
| 2016-11-02 | 0.00235 | 0.00239 | 0.00249 | 0.00235 | -0.42% | 29 | 65,000,000 | 157,940 |
| 2016-11-01 | 0.00256 | 0.0024 | 0.00258 | 0.0023 | -4.00% | 114 | 217,000,000 | 514,740 |
| 2016-10-31 | 0.00253 | 0.0025 | 0.00253 | 0.0025 | -0.79% | 14 | 40,000,000 | 100,090 |
| 2016-10-28 | 0.00248 | 0.00252 | 0.0026 | 0.00248 | 0.00% | 16 | 38,000,000 | 97,120 |
| 2016-10-27 | 0.00252 | 0.00252 | 0.00256 | 0.00242 | -1.56% | 16 | 29,000,000 | 72,400 |
| 2016-10-26 | 0.00258 | 0.00256 | 0.00258 | 0.00246 | +1.19% | 11 | 14,000,000 | 35,330 |
| 2016-10-25 | 0.00256 | 0.00253 | 0.00257 | 0.00251 | -0.39% | 10 | 12,000,000 | 30,520 |
| 2016-10-24 | 0.00253 | 0.00254 | 0.00261 | 0.00252 | +2.01% | 32 | 53,000,000 | 136,030 |
| 2016-10-21 | 0.00257 | 0.00249 | 0.00261 | 0.00242 | -5.32% | 77 | 159,000,000 | 392,880 |
| 2016-10-20 | 0.00267 | 0.00263 | 0.00274 | 0.00259 | +2.33% | 11 | 13,000,000 | 34,690 |
| 2016-10-19 | 0.00262 | 0.00257 | 0.00262 | 0.0025 | +1.18% | 14 | 20,000,000 | 51,770 |
| 2016-10-17 | 0.00249 | 0.00254 | 0.00255 | 0.00247 | +1.60% | 11 | 15,000,000 | 37,910 |
| 2016-10-14 | 0.00256 | 0.0025 | 0.00257 | 0.0025 | -2.34% | 19 | 51,000,000 | 128,750 |
| 2016-10-13 | 0.00256 | 0.00256 | 0.00257 | 0.0025 | -1.16% | 20 | 43,000,000 | 108,950 |
| 2016-10-12 | 0.0026 | 0.00259 | 0.0026 | 0.00256 | 0.00% | 9 | 10,000,000 | 25,780 |
| 2016-10-11 | 0.00258 | 0.00259 | 0.0026 | 0.00255 | +1.17% | 11 | 28,000,000 | 71,850 |
| 2016-10-10 | 0.00258 | 0.00256 | 0.00264 | 0.00256 | -0.78% | 17 | 45,000,000 | 116,120 |
| 2016-10-07 | 0.00259 | 0.00258 | 0.0026 | 0.00258 | -0.77% | 10 | 11,000,000 | 28,520 |
| 2016-10-06 | 0.00263 | 0.0026 | 0.00263 | 0.00252 | +0.39% | 15 | 18,000,000 | 46,060 |
| 2016-10-05 | 0.0026 | 0.00259 | 0.0026 | 0.00257 | -2.26% | 8 | 12,000,000 | 30,990 |
| 2016-10-04 | 0.00265 | 0.00265 | 0.00266 | 0.00265 | +1.92% | 5 | 15,000,000 | 39,850 |
| 2016-10-03 | 0.00266 | 0.0026 | 0.00266 | 0.00259 | -1.89% | 25 | 45,000,000 | 117,080 |
| 2016-09-30 | 0.00265 | 0.00265 | 0.00265 | 0.00262 | -0.75% | 6 | 7,000,000 | 18,490 |
| 2016-09-29 | 0.00264 | 0.00267 | 0.00268 | 0.00264 | +1.52% | 10 | 17,000,000 | 45,310 |
| 2016-09-28 | 0.00264 | 0.00263 | 0.00266 | 0.0026 | -0.75% | 13 | 13,000,000 | 34,190 |
| 2016-09-27 | 0.0027 | 0.00265 | 0.0027 | 0.0026 | -1.12% | 23 | 61,000,000 | 159,440 |
| 2016-09-26 | 0.00264 | 0.00268 | 0.00268 | 0.00261 | +2.68% | 18 | 19,000,000 | 50,550 |
| 2016-09-23 | 0.00267 | 0.00261 | 0.00267 | 0.00261 | -2.25% | 15 | 16,000,000 | 42,130 |
| 2016-09-22 | 0.0027 | 0.00267 | 0.0027 | 0.00267 | -0.74% | 5 | 5,000,000 | 13,420 |
| 2016-09-21 | 0.00269 | 0.00269 | 0.00269 | 0.00266 | +0.75% | 6 | 6,000,000 | 16,080 |
| 2016-09-20 | 0.00264 | 0.00267 | 0.00275 | 0.00238 | +0.75% | 76 | 143,000,000 | 380,200 |
| 2016-09-16 | 0.00265 | 0.00265 | 0.00269 | 0.00265 | -1.12% | 9 | 9,000,000 | 23,940 |
| 2016-09-15 | 0.00266 | 0.00268 | 0.00268 | 0.0026 | +1.13% | 35 | 66,000,000 | 173,500 |
| 2016-09-14 | 0.00267 | 0.00265 | 0.0027 | 0.00265 | -0.75% | 7 | 13,000,000 | 34,760 |
| 2016-09-13 | 0.00259 | 0.00267 | 0.00272 | 0.00253 | +2.69% | 45 | 85,000,000 | 226,070 |
| 2016-09-12 | 0.00263 | 0.0026 | 0.00265 | 0.00256 | -1.89% | 35 | 73,000,000 | 189,490 |
| 2016-09-09 | 0.00275 | 0.00265 | 0.00275 | 0.00261 | -3.64% | 61 | 172,000,000 | 459,790 |
| 2016-09-08 | 0.00271 | 0.00275 | 0.00275 | 0.0027 | +1.48% | 34 | 137,000,000 | 373,410 |
| 2016-09-07 | 0.00267 | 0.00271 | 0.00275 | 0.00267 | +2.26% | 44 | 406,000,000 | 1,099,160 |
| 2016-09-06 | 0.00268 | 0.00265 | 0.0027 | 0.0026 | 0.00% | 35 | 91,000,000 | 243,160 |
| 2016-09-05 | 0.00269 | 0.00265 | 0.0027 | 0.00258 | +0.38% | 48 | 74,000,000 | 196,820 |
| 2016-09-02 | 0.0027 | 0.00264 | 0.00272 | 0.00231 | -2.22% | 281 | 927,000,000 | 2,361,960 |
| 2016-09-01 | 0.00272 | 0.0027 | 0.00289 | 0.00267 | -1.82% | 274 | 574,000,000 | 1,577,190 |
| 2016-08-31 | 0.0027 | 0.00275 | 0.00277 | 0.00266 | +1.85% | 109 | 462,000,000 | 1,247,560 |
| 2016-08-30 | 0.00271 | 0.0027 | 0.00275 | 0.00267 | 0.00% | 47 | 168,000,000 | 453,790 |
| 2016-08-29 | 0.00271 | 0.0027 | 0.00271 | 0.00267 | 0.00% | 14 | 106,000,000 | 286,130 |
| 2016-08-26 | 0.00276 | 0.0027 | 0.00284 | 0.00268 | -2.17% | 45 | 101,000,000 | 274,200 |
| 2016-08-25 | 0.00265 | 0.00276 | 0.0029 | 0.00265 | +4.55% | 39 | 155,000,000 | 421,530 |
| 2016-08-24 | 0.00271 | 0.00264 | 0.00271 | 0.00251 | -1.49% | 34 | 69,000,000 | 180,320 |
| 2016-08-23 | 0.0028 | 0.00268 | 0.00284 | 0.00263 | -4.29% | 127 | 302,000,000 | 825,930 |
| 2016-08-22 | 0.00291 | 0.0028 | 0.00291 | 0.00279 | -4.44% | 101 | 268,000,000 | 756,670 |
| 2016-08-19 | 0.00284 | 0.00293 | 0.00293 | 0.00281 | +2.81% | 31 | 61,000,000 | 174,620 |
| 2016-08-18 | 0.00287 | 0.00285 | 0.0029 | 0.00282 | +0.35% | 68 | 219,000,000 | 624,420 |
| 2016-08-17 | 0.00286 | 0.00284 | 0.0029 | 0.00281 | -0.35% | 69 | 190,000,000 | 545,280 |
| 2016-08-16 | 0.003 | 0.00285 | 0.00316 | 0.00282 | -5.94% | 181 | 399,000,000 | 1,173,650 |
| 2016-08-15 | 0.00295 | 0.00303 | 0.00304 | 0.00295 | +2.71% | 85 | 178,000,000 | 533,980 |
| 2016-08-12 | 0.0032 | 0.00295 | 0.0032 | 0.00292 | -8.67% | 166 | 593,000,000 | 1,820,110 |
| 2016-08-11 | 0.00316 | 0.00323 | 0.00327 | 0.00314 | +1.25% | 55 | 68,000,000 | 217,230 |
| 2016-08-10 | 0.00368 | 0.00319 | 0.00368 | 0.00317 | -13.32% | 403 | 1,440,000,000 | 4,827,710 |
| 2016-08-09 | 0.00371 | 0.00368 | 0.00383 | 0.00368 | -0.27% | 40 | 50,000,000 | 187,250 |
| 2016-08-08 | 0.00399 | 0.00369 | 0.00442 | 0.00369 | 0.00% | 17 | 20,000,000 | 74,970 |
| 2016-08-05 | 0.0038 | 0.00369 | 0.00384 | 0.00365 | -2.89% | 60 | 153,000,000 | 566,250 |
| 2016-08-04 | 0.00385 | 0.0038 | 0.00389 | 0.0038 | -1.04% | 23 | 27,000,000 | 103,130 |
| 2016-08-03 | 0.00396 | 0.00384 | 0.00396 | 0.0038 | -1.79% | 25 | 25,000,000 | 96,760 |
| 2016-08-02 | 0.00386 | 0.00391 | 0.0041 | 0.00386 | +0.26% | 21 | 29,000,000 | 115,720 |
| 2016-08-01 | 0.0039 | 0.0039 | 0.0039 | 0.00386 | +0.26% | 9 | 21,000,000 | 81,790 |
| 2016-07-29 | 0.00388 | 0.00389 | 0.00389 | 0.00385 | +0.78% | 7 | 14,000,000 | 54,350 |
| 2016-07-28 | 0.00376 | 0.00386 | 0.0039 | 0.00372 | -2.28% | 15 | 30,000,000 | 114,550 |
| 2016-07-27 | 0.00372 | 0.00395 | 0.00395 | 0.0037 | -0.75% | 6 | 10,000,000 | 38,060 |
| 2016-07-26 | 0.00399 | 0.00398 | 0.00399 | 0.0038 | -0.50% | 28 | 112,000,000 | 440,700 |
| 2016-07-25 | 0.0043 | 0.004 | 0.00485 | 0.0039 | -8.05% | 214 | 854,000,000 | 3,459,990 |
| 2016-07-22 | 0.0041 | 0.00435 | 0.0054 | 0.00402 | +3.57% | 115 | 242,000,000 | 1,089,930 |
| 2016-07-21 | 0.004 | 0.0042 | 0.00445 | 0.004 | +7.42% | 21 | 77,000,000 | 320,300 |
| 2016-07-19 | 0.00404 | 0.00391 | 0.00415 | 0.0039 | -2.25% | 17 | 42,000,000 | 167,510 |
| 2016-07-18 | 0.0039 | 0.004 | 0.004 | 0.0038 | +2.56% | 8 | 23,000,000 | 88,490 |
| 2016-07-14 | 0.00397 | 0.0039 | 0.004 | 0.0037 | +5.41% | 9 | 10,000,000 | 39,150 |
| 2016-07-13 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.00% | 1 | 2,000,000 | 7,400 |
| 2016-07-12 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.00% | 1 | 1,000,000 | 3,700 |
| 2016-07-11 | 0.0038 | 0.0037 | 0.0038 | 0.0037 | +2.78% | 2 | 2,000,000 | 7,500 |
| 2016-07-05 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | -5.26% | 1 | 2,000,000 | 7,200 |
| 2016-07-01 | 0.00384 | 0.0038 | 0.00384 | 0.0038 | 0.00% | 3 | 4,000,000 | 15,270 |
| 2016-06-30 | 0.0038 | 0.0038 | 0.00385 | 0.0038 | -0.26% | 17 | 39,000,000 | 148,900 |
| 2016-06-29 | 0.00381 | 0.00381 | 0.00381 | 0.00381 | +0.26% | 1 | 1,000,000 | 3,810 |
| 2016-06-28 | 0.00389 | 0.0038 | 0.0039 | 0.0038 | +2.70% | 4 | 4,000,000 | 15,490 |
| 2016-06-27 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.00% | 1 | 1,000,000 | 3,700 |
| 2016-06-23 | 0.00361 | 0.0037 | 0.0037 | 0.00361 | -2.63% | 2 | 2,000,000 | 7,310 |
| 2016-06-20 | 0.00402 | 0.0038 | 0.00402 | 0.0036 | 0.00% | 8 | 11,000,000 | 41,720 |
| 2016-06-17 | 0.00398 | 0.0038 | 0.00398 | 0.00322 | -2.56% | 13 | 14,000,000 | 51,960 |
| 2016-06-16 | 0.00387 | 0.0039 | 0.0039 | 0.00387 | -2.50% | 2 | 2,000,000 | 7,770 |
| 2016-06-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.00% | 2 | 2,000,000 | 8,000 |
| 2016-06-14 | 0.00413 | 0.004 | 0.00413 | 0.004 | +2.56% | 3 | 3,000,000 | 12,130 |
| 2016-06-10 | 0.00388 | 0.0039 | 0.0039 | 0.00388 | -4.18% | 2 | 2,000,000 | 7,780 |
| 2016-06-07 | 0.00404 | 0.00407 | 0.00407 | 0.004 | +1.50% | 10 | 14,000,000 | 56,260 |
| 2016-06-06 | 0.00402 | 0.00401 | 0.00402 | 0.00401 | -1.96% | 2 | 3,000,000 | 12,050 |
| 2016-06-03 | 0.00394 | 0.00409 | 0.00409 | 0.0039 | +7.63% | 11 | 14,000,000 | 55,680 |
| 2016-06-02 | 0.00387 | 0.0038 | 0.00394 | 0.00334 | -1.04% | 12 | 17,000,000 | 62,500 |
| 2016-06-01 | 0.0041 | 0.00384 | 0.0041 | 0.00384 | -7.69% | 5 | 6,000,000 | 23,660 |
| 2016-05-31 | 0.00402 | 0.00416 | 0.00416 | 0.00402 | 0.00% | 2 | 2,000,000 | 8,180 |
| 2016-05-30 | 0.00415 | 0.00416 | 0.00416 | 0.00415 | +1.46% | 2 | 2,000,000 | 8,310 |
| 2016-05-25 | 0.0041 | 0.0041 | 0.0041 | 0.004 | +2.50% | 12 | 22,000,000 | 89,600 |
| 2016-05-24 | 0.00402 | 0.004 | 0.00402 | 0.004 | 0.00% | 3 | 4,000,000 | 16,060 |
| 2016-05-23 | 0.00401 | 0.004 | 0.00401 | 0.00399 | 0.00% | 6 | 10,000,000 | 40,010 |
| 2016-05-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.00% | 2 | 3,000,000 | 12,000 |
| 2016-05-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.00% | 1 | 1,000,000 | 4,000 |
| 2016-05-18 | 0.00401 | 0.004 | 0.00406 | 0.00377 | -0.25% | 16 | 32,000,000 | 127,720 |
| 2016-05-17 | 0.00402 | 0.00401 | 0.00402 | 0.00366 | -0.99% | 27 | 39,000,000 | 152,630 |
| 2016-05-16 | 0.0041 | 0.00405 | 0.0041 | 0.004 | +1.25% | 13 | 28,000,000 | 112,870 |
| 2016-05-13 | 0.00386 | 0.004 | 0.00405 | 0.00386 | +1.52% | 36 | 55,000,000 | 219,170 |
| 2016-05-12 | 0.00388 | 0.00394 | 0.00394 | 0.00303 | +1.29% | 38 | 106,000,000 | 374,620 |
| 2016-05-11 | 0.00392 | 0.00389 | 0.00392 | 0.00389 | -4.42% | 4 | 4,000,000 | 15,610 |
| 2016-05-10 | 0.00423 | 0.00407 | 0.00423 | 0.0038 | +1.75% | 17 | 26,000,000 | 103,010 |
| 2016-05-06 | 0.00428 | 0.004 | 0.00428 | 0.0039 | 0.00% | 18 | 37,000,000 | 146,660 |
| 2016-05-05 | 0.0041 | 0.004 | 0.00419 | 0.00395 | 0.00% | 14 | 33,000,000 | 134,790 |
| 2016-05-04 | 0.00389 | 0.004 | 0.00409 | 0.00385 | +0.25% | 23 | 29,000,000 | 113,450 |
| 2016-04-29 | 0.00407 | 0.00399 | 0.00408 | 0.00378 | 0.00% | 19 | 23,000,000 | 89,610 |
| 2016-04-28 | 0.00401 | 0.00399 | 0.00408 | 0.00382 | +0.25% | 14 | 24,000,000 | 94,960 |
| 2016-04-27 | 0.00385 | 0.00398 | 0.00398 | 0.00385 | +4.46% | 2 | 2,000,000 | 7,830 |
| 2016-04-26 | 0.00378 | 0.00381 | 0.00385 | 0.00378 | -2.06% | 11 | 11,000,000 | 42,100 |
| 2016-04-25 | 0.00384 | 0.00389 | 0.00399 | 0.00384 | +2.37% | 18 | 48,000,000 | 186,840 |
| 2016-04-21 | 0.00378 | 0.0038 | 0.0038 | 0.00375 | +0.26% | 5 | 5,000,000 | 18,900 |
| 2016-04-20 | 0.00378 | 0.00379 | 0.0039 | 0.0036 | -5.49% | 13 | 24,000,000 | 89,830 |
| 2016-04-19 | 0.00384 | 0.00401 | 0.00401 | 0.00377 | +8.38% | 15 | 26,000,000 | 102,450 |
| 2016-04-18 | 0.0037 | 0.0037 | 0.00383 | 0.00369 | -2.37% | 23 | 73,000,000 | 270,310 |
| 2016-04-15 | 0.00371 | 0.00379 | 0.00379 | 0.00369 | +1.61% | 22 | 54,000,000 | 200,130 |
| 2016-04-14 | 0.00373 | 0.00373 | 0.00388 | 0.00373 | -1.06% | 30 | 36,000,000 | 135,110 |
| 2016-04-13 | 0.00373 | 0.00377 | 0.00377 | 0.0034 | -2.84% | 8 | 10,000,000 | 36,440 |
| 2016-04-12 | 0.0038 | 0.00388 | 0.00395 | 0.00373 | +2.11% | 7 | 11,000,000 | 41,750 |
| 2016-04-11 | 0.00397 | 0.0038 | 0.00397 | 0.00355 | -1.30% | 23 | 25,000,000 | 94,360 |
| 2016-04-08 | 0.00401 | 0.00385 | 0.00401 | 0.00385 | -1.28% | 22 | 56,000,000 | 217,940 |
| 2016-04-07 | 0.00373 | 0.0039 | 0.00402 | 0.0036 | +2.63% | 35 | 61,000,000 | 235,280 |
| 2016-04-06 | 0.0036 | 0.0038 | 0.00382 | 0.0036 | +6.15% | 12 | 14,000,000 | 52,650 |
| 2016-04-05 | 0.00393 | 0.00358 | 0.00393 | 0.0029 | -9.82% | 199 | 491,000,000 | 1,745,880 |
| 2016-04-04 | 0.00444 | 0.00397 | 0.00601 | 0.0039 | -7.67% | 630 | 1,555,000,000 | 6,842,170 |
| 2016-04-01 | 0.00338 | 0.0043 | 0.0047 | 0.00338 | +27.60% | 294 | 811,000,000 | 3,270,980 |
| 2016-03-31 | 0.00337 | 0.00337 | 0.00337 | 0.00337 | +5.31% | 2 | 2,000,000 | 6,740 |
| 2016-03-30 | 0.00305 | 0.0032 | 0.0032 | 0.00305 | +6.31% | 3 | 3,000,000 | 9,450 |
| 2016-03-29 | 0.00343 | 0.00301 | 0.00358 | 0.00296 | -15.21% | 15 | 20,000,000 | 65,390 |
| 2016-03-28 | 0.00355 | 0.00355 | 0.00355 | 0.00355 | +1.43% | 1 | 1,000,000 | 3,550 |
| 2016-03-25 | 0.00351 | 0.0035 | 0.00351 | 0.0035 | -0.85% | 2 | 2,000,000 | 7,010 |
| 2016-03-23 | 0.00322 | 0.00353 | 0.00373 | 0.00322 | +0.28% | 5 | 5,000,000 | 17,570 |
| 2016-03-22 | 0.00352 | 0.00352 | 0.00352 | 0.00352 | -1.68% | 1 | 1,000,000 | 3,520 |
| 2016-03-21 | 0.00352 | 0.00358 | 0.00358 | 0.00352 | -0.56% | 4 | 4,000,000 | 14,200 |
| 2016-03-18 | 0.00373 | 0.0036 | 0.00387 | 0.00351 | +0.56% | 17 | 17,000,000 | 62,840 |
| 2016-03-17 | 0.00323 | 0.00358 | 0.00374 | 0.00323 | +7.51% | 10 | 10,000,000 | 35,070 |
| 2016-03-16 | 0.00343 | 0.00333 | 0.00349 | 0.00308 | -4.31% | 7 | 7,000,000 | 23,650 |
| 2016-03-15 | 0.00355 | 0.00348 | 0.00355 | 0.00341 | -3.33% | 6 | 6,000,000 | 20,870 |
| 2016-03-14 | 0.00331 | 0.0036 | 0.00366 | 0.00331 | -1.91% | 19 | 77,000,000 | 277,180 |
| 2016-03-11 | 0.003 | 0.00367 | 0.00386 | 0.003 | +26.55% | 76 | 160,000,000 | 570,070 |
| 2016-03-09 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | -3.33% | 1 | 1,000,000 | 2,900 |
| 2016-03-04 | 0.00304 | 0.003 | 0.00304 | 0.003 | 0.00% | 4 | 4,000,000 | 12,040 |
| 2016-03-03 | 0.00268 | 0.003 | 0.003 | 0.00268 | +15.38% | 27 | 32,000,000 | 93,970 |
| 2016-03-01 | 0.0026 | 0.0026 | 0.0027 | 0.0026 | -4.76% | 4 | 4,000,000 | 10,510 |
| 2016-02-26 | 0.00278 | 0.00273 | 0.00278 | 0.00273 | +0.74% | 2 | 2,000,000 | 5,510 |
| 2016-02-24 | 0.00271 | 0.00271 | 0.00271 | 0.00271 | -5.57% | 1 | 1,000,000 | 2,710 |
| 2016-02-20 | 0.00269 | 0.00287 | 0.00287 | 0.00269 | +12.55% | 7 | 18,000,000 | 50,600 |
| 2016-02-19 | 0.00263 | 0.00255 | 0.00268 | 0.00254 | -7.61% | 8 | 11,000,000 | 28,370 |
| 2016-02-10 | 0.00279 | 0.00276 | 0.00279 | 0.00276 | +1.85% | 2 | 2,000,000 | 5,550 |
| 2016-02-09 | 0.00271 | 0.00271 | 0.00271 | 0.00271 | -1.45% | 4 | 8,000,000 | 21,680 |
| 2016-02-08 | 0.00275 | 0.00275 | 0.0028 | 0.00226 | -1.08% | 35 | 83,000,000 | 219,450 |
| 2016-02-05 | 0.00275 | 0.00278 | 0.00278 | 0.00275 | +1.09% | 2 | 2,000,000 | 5,530 |
| 2016-02-01 | 0.00289 | 0.00275 | 0.00289 | 0.00275 | -2.48% | 4 | 4,000,000 | 11,250 |
| 2016-01-27 | 0.00284 | 0.00282 | 0.0032 | 0.00282 | +0.71% | 16 | 23,000,000 | 69,810 |
| 2016-01-26 | 0.00276 | 0.0028 | 0.00281 | 0.00252 | -0.36% | 15 | 18,000,000 | 48,170 |
| 2016-01-25 | 0.00276 | 0.00281 | 0.00281 | 0.00276 | -5.70% | 2 | 2,000,000 | 5,570 |
| 2016-01-22 | 0.00268 | 0.00298 | 0.00298 | 0.00268 | +7.58% | 10 | 11,000,000 | 30,920 |
| 2016-01-21 | 0.00279 | 0.00277 | 0.00299 | 0.00263 | -4.48% | 16 | 24,000,000 | 65,840 |
| 2016-01-20 | 0.00317 | 0.0029 | 0.00317 | 0.0029 | +3.20% | 2 | 2,000,000 | 6,070 |
| 2016-01-18 | 0.00275 | 0.00281 | 0.0029 | 0.00275 | -7.57% | 4 | 5,000,000 | 14,070 |
| 2016-01-11 | 0.00299 | 0.00304 | 0.00304 | 0.00299 | +1.67% | 2 | 2,000,000 | 6,030 |
| 2016-01-05 | 0.00283 | 0.00299 | 0.00299 | 0.00283 | 0.00% | 2 | 2,000,000 | 5,820 |