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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.00654 | 0.0065 | 0.00671 | 0.00621 | -4.41% | 17 | 17,000,000 | 110,160 |
| 2017-12-28 | 0.00695 | 0.0068 | 0.00704 | 0.00649 | +1.49% | 48 | 65,000,000 | 438,320 |
| 2017-12-27 | 0.00707 | 0.0067 | 0.00707 | 0.0066 | -1.18% | 24 | 71,000,000 | 489,780 |
| 2017-12-26 | 0.00659 | 0.00678 | 0.00735 | 0.0064 | +9.35% | 98 | 170,000,000 | 1,177,860 |
| 2017-12-25 | 0.00601 | 0.0062 | 0.00665 | 0.00601 | -2.21% | 13 | 15,000,000 | 94,330 |
| 2017-12-22 | 0.00659 | 0.00634 | 0.00659 | 0.00606 | -0.63% | 18 | 27,000,000 | 170,900 |
| 2017-12-21 | 0.00663 | 0.00638 | 0.00663 | 0.00608 | +1.43% | 8 | 8,000,000 | 51,090 |
| 2017-12-20 | 0.00607 | 0.00629 | 0.00629 | 0.00607 | +1.29% | 12 | 19,000,000 | 117,640 |
| 2017-12-19 | 0.00695 | 0.00621 | 0.00695 | 0.00619 | -5.77% | 38 | 55,000,000 | 365,790 |
| 2017-12-18 | 0.00676 | 0.00659 | 0.0068 | 0.0065 | +2.97% | 25 | 55,000,000 | 371,150 |
| 2017-12-14 | 0.00684 | 0.0064 | 0.00684 | 0.00625 | -1.69% | 9 | 38,000,000 | 243,720 |
| 2017-12-13 | 0.00639 | 0.00651 | 0.0066 | 0.00639 | -1.66% | 7 | 27,000,000 | 177,540 |
| 2017-12-12 | 0.00678 | 0.00662 | 0.00685 | 0.00646 | -1.19% | 13 | 13,000,000 | 87,310 |
| 2017-12-11 | 0.00611 | 0.0067 | 0.0068 | 0.00611 | +2.76% | 44 | 65,000,000 | 434,770 |
| 2017-12-08 | 0.00619 | 0.00652 | 0.00652 | 0.00619 | +5.16% | 33 | 59,000,000 | 378,590 |
| 2017-12-07 | 0.00595 | 0.0062 | 0.00623 | 0.00573 | +5.62% | 41 | 238,000,000 | 1,443,700 |
| 2017-12-06 | 0.00524 | 0.00587 | 0.0065 | 0.00502 | +14.42% | 135 | 372,000,000 | 2,191,410 |
| 2017-12-05 | 0.0048 | 0.00513 | 0.00529 | 0.0048 | -0.39% | 16 | 89,000,000 | 434,800 |
| 2017-12-04 | 0.00541 | 0.00515 | 0.00541 | 0.00507 | -4.63% | 12 | 13,000,000 | 68,320 |
| 2017-12-01 | 0.00551 | 0.0054 | 0.00566 | 0.0052 | -4.59% | 23 | 48,000,000 | 263,330 |
| 2017-11-30 | 0.00567 | 0.00566 | 0.00567 | 0.00556 | -0.70% | 7 | 8,000,000 | 45,120 |
| 2017-11-29 | 0.00543 | 0.0057 | 0.00592 | 0.00543 | -1.72% | 54 | 143,000,000 | 805,080 |
| 2017-11-28 | 0.00582 | 0.0058 | 0.0059 | 0.0058 | -1.53% | 9 | 15,000,000 | 87,150 |
| 2017-11-27 | 0.00615 | 0.00589 | 0.00615 | 0.00577 | -2.32% | 23 | 24,000,000 | 140,930 |
| 2017-11-24 | 0.00599 | 0.00603 | 0.00606 | 0.00599 | +0.67% | 9 | 9,000,000 | 54,160 |
| 2017-11-23 | 0.00556 | 0.00599 | 0.006 | 0.00556 | +1.53% | 16 | 181,000,000 | 1,013,600 |
| 2017-11-22 | 0.0058 | 0.0059 | 0.0059 | 0.0058 | -0.34% | 11 | 15,000,000 | 87,430 |
| 2017-11-21 | 0.006 | 0.00592 | 0.006 | 0.0059 | -1.33% | 18 | 35,000,000 | 207,970 |
| 2017-11-20 | 0.00602 | 0.006 | 0.00602 | 0.006 | 0.00% | 4 | 8,000,000 | 48,050 |
| 2017-11-17 | 0.00623 | 0.006 | 0.00623 | 0.006 | +1.01% | 14 | 17,000,000 | 103,650 |
| 2017-11-16 | 0.00612 | 0.00594 | 0.0062 | 0.00445 | -5.71% | 96 | 147,000,000 | 863,890 |
| 2017-11-15 | 0.0063 | 0.0063 | 0.00664 | 0.00618 | 0.00% | 21 | 156,000,000 | 998,260 |
| 2017-11-14 | 0.00633 | 0.0063 | 0.00654 | 0.0063 | -2.93% | 7 | 50,000,000 | 317,500 |
| 2017-11-13 | 0.0064 | 0.00649 | 0.00649 | 0.0064 | 0.00% | 3 | 40,000,000 | 257,800 |
| 2017-11-10 | 0.0066 | 0.00649 | 0.0066 | 0.00631 | -0.46% | 26 | 48,000,000 | 308,950 |
| 2017-11-09 | 0.00635 | 0.00652 | 0.00659 | 0.00635 | +0.62% | 15 | 23,000,000 | 150,420 |
| 2017-11-08 | 0.00664 | 0.00648 | 0.00664 | 0.00648 | -1.67% | 15 | 27,000,000 | 176,850 |
| 2017-11-07 | 0.00655 | 0.00659 | 0.0066 | 0.0063 | +3.29% | 52 | 114,000,000 | 733,200 |
| 2017-11-03 | 0.00635 | 0.00638 | 0.0065 | 0.00635 | +0.63% | 12 | 41,000,000 | 262,430 |
| 2017-11-02 | 0.00634 | 0.00634 | 0.0065 | 0.00633 | -2.01% | 10 | 37,000,000 | 237,250 |
| 2017-11-01 | 0.00668 | 0.00647 | 0.00668 | 0.0063 | -1.22% | 32 | 58,000,000 | 370,010 |
| 2017-10-31 | 0.00643 | 0.00655 | 0.00672 | 0.00628 | -1.80% | 90 | 133,000,000 | 867,970 |
| 2017-10-30 | 0.00646 | 0.00667 | 0.00668 | 0.00646 | 0.00% | 10 | 10,000,000 | 66,430 |
| 2017-10-27 | 0.00649 | 0.00667 | 0.00667 | 0.00649 | +2.62% | 20 | 80,000,000 | 525,410 |
| 2017-10-26 | 0.00663 | 0.0065 | 0.00663 | 0.00624 | +0.15% | 17 | 21,000,000 | 136,490 |
| 2017-10-25 | 0.00663 | 0.00649 | 0.00663 | 0.00647 | +0.93% | 8 | 10,000,000 | 65,370 |
| 2017-10-24 | 0.00668 | 0.00643 | 0.00668 | 0.00633 | -0.77% | 41 | 94,000,000 | 604,010 |
| 2017-10-23 | 0.00682 | 0.00648 | 0.00682 | 0.00633 | -3.14% | 42 | 56,000,000 | 366,080 |
| 2017-10-20 | 0.00664 | 0.00669 | 0.00669 | 0.00618 | +2.92% | 35 | 42,000,000 | 271,720 |
| 2017-10-19 | 0.00666 | 0.0065 | 0.00666 | 0.00623 | +2.52% | 48 | 62,000,000 | 392,680 |
| 2017-10-18 | 0.00647 | 0.00634 | 0.00656 | 0.00622 | -3.94% | 56 | 76,000,000 | 486,440 |
| 2017-10-17 | 0.00644 | 0.0066 | 0.00689 | 0.00644 | +1.85% | 60 | 96,000,000 | 639,710 |
| 2017-10-16 | 0.0065 | 0.00648 | 0.00678 | 0.00621 | -0.31% | 113 | 240,000,000 | 1,560,580 |
| 2017-10-13 | 0.00671 | 0.0065 | 0.00689 | 0.00643 | -4.41% | 131 | 295,000,000 | 1,943,380 |
| 2017-10-12 | 0.00676 | 0.0068 | 0.0069 | 0.0067 | +0.15% | 20 | 27,000,000 | 183,080 |
| 2017-10-11 | 0.00717 | 0.00679 | 0.00717 | 0.0067 | -2.02% | 33 | 44,000,000 | 299,100 |
| 2017-10-10 | 0.00705 | 0.00693 | 0.00712 | 0.00689 | -3.21% | 39 | 52,000,000 | 363,640 |
| 2017-10-09 | 0.00741 | 0.00716 | 0.00747 | 0.00705 | -1.24% | 48 | 69,000,000 | 496,640 |
| 2017-10-06 | 0.00742 | 0.00725 | 0.00746 | 0.0072 | -0.68% | 26 | 50,000,000 | 363,020 |
| 2017-10-05 | 0.00661 | 0.0073 | 0.00747 | 0.00661 | +5.80% | 60 | 105,000,000 | 753,900 |
| 2017-10-04 | 0.00692 | 0.0069 | 0.007 | 0.0068 | -0.29% | 21 | 48,000,000 | 331,900 |
| 2017-10-03 | 0.00662 | 0.00692 | 0.0071 | 0.0056 | -1.14% | 82 | 553,000,000 | 3,254,940 |
| 2017-10-02 | 0.00639 | 0.007 | 0.00711 | 0.00638 | +6.38% | 82 | 154,000,000 | 1,067,980 |
| 2017-09-29 | 0.00645 | 0.00658 | 0.00658 | 0.00645 | -0.30% | 10 | 30,000,000 | 194,000 |
| 2017-09-28 | 0.00662 | 0.0066 | 0.00665 | 0.00632 | -0.15% | 14 | 60,000,000 | 395,110 |
| 2017-09-27 | 0.00662 | 0.00661 | 0.0067 | 0.00632 | -2.36% | 41 | 118,000,000 | 770,440 |
| 2017-09-26 | 0.00681 | 0.00677 | 0.00699 | 0.0065 | -2.17% | 43 | 155,000,000 | 1,039,970 |
| 2017-09-25 | 0.007 | 0.00692 | 0.00703 | 0.00672 | -1.00% | 38 | 61,000,000 | 417,080 |
| 2017-09-22 | 0.00703 | 0.00699 | 0.00739 | 0.00675 | -2.51% | 154 | 417,000,000 | 2,919,910 |
| 2017-09-21 | 0.00663 | 0.00717 | 0.00746 | 0.00663 | +9.80% | 191 | 539,000,000 | 3,784,850 |
| 2017-09-20 | 0.0063 | 0.00653 | 0.00662 | 0.00629 | +0.46% | 26 | 41,000,000 | 266,830 |
| 2017-09-19 | 0.00657 | 0.0065 | 0.00679 | 0.00627 | -2.69% | 68 | 144,000,000 | 944,090 |
| 2017-09-18 | 0.00649 | 0.00668 | 0.00668 | 0.0062 | +4.70% | 70 | 149,000,000 | 961,210 |
| 2017-09-15 | 0.00632 | 0.00638 | 0.00646 | 0.00611 | +3.57% | 52 | 88,000,000 | 560,530 |
| 2017-09-14 | 0.00626 | 0.00616 | 0.0067 | 0.00605 | +1.65% | 103 | 206,000,000 | 1,316,120 |
| 2017-09-13 | 0.00586 | 0.00606 | 0.00629 | 0.00586 | +6.13% | 148 | 269,000,000 | 1,653,150 |
| 2017-09-12 | 0.00547 | 0.00571 | 0.00582 | 0.00535 | +4.20% | 52 | 107,000,000 | 603,070 |
| 2017-09-11 | 0.00575 | 0.00548 | 0.00575 | 0.00523 | -2.14% | 51 | 111,000,000 | 602,940 |
| 2017-09-08 | 0.00585 | 0.0056 | 0.00585 | 0.0056 | -4.27% | 36 | 58,000,000 | 327,200 |
| 2017-09-07 | 0.00599 | 0.00585 | 0.00599 | 0.00583 | -2.34% | 8 | 24,000,000 | 140,780 |
| 2017-09-06 | 0.00563 | 0.00599 | 0.00599 | 0.00562 | +5.09% | 26 | 47,000,000 | 275,170 |
| 2017-09-05 | 0.00588 | 0.0057 | 0.00591 | 0.00559 | -2.73% | 52 | 82,000,000 | 467,650 |
| 2017-09-04 | 0.00606 | 0.00586 | 0.00606 | 0.0057 | -2.01% | 50 | 98,000,000 | 569,500 |
| 2017-09-01 | 0.00606 | 0.00598 | 0.00606 | 0.00584 | +2.75% | 26 | 41,000,000 | 244,990 |
| 2017-08-31 | 0.00601 | 0.00582 | 0.00609 | 0.0056 | -3.16% | 165 | 400,000,000 | 2,325,620 |
| 2017-08-30 | 0.0067 | 0.00601 | 0.00702 | 0.00584 | -6.09% | 736 | 2,175,000,000 | 14,161,210 |
| 2017-08-29 | 0.00464 | 0.0064 | 0.0064 | 0.00433 | +39.74% | 409 | 2,205,000,000 | 12,746,780 |
| 2017-08-28 | 0.0047 | 0.00458 | 0.00515 | 0.00435 | +1.78% | 42 | 103,000,000 | 469,490 |
| 2017-08-25 | 0.0046 | 0.0045 | 0.00485 | 0.00445 | -2.39% | 79 | 310,000,000 | 1,402,870 |
| 2017-08-24 | 0.0048 | 0.00461 | 0.0048 | 0.00451 | -1.91% | 30 | 69,000,000 | 323,590 |
| 2017-08-23 | 0.00451 | 0.0047 | 0.0048 | 0.00433 | +1.73% | 43 | 215,000,000 | 1,023,540 |
| 2017-08-22 | 0.0045 | 0.00462 | 0.00574 | 0.00428 | +1.54% | 116 | 748,000,000 | 3,549,250 |
| 2017-08-21 | 0.00448 | 0.00455 | 0.00459 | 0.0043 | +4.36% | 69 | 542,000,000 | 2,403,490 |
| 2017-08-18 | 0.00457 | 0.00436 | 0.00468 | 0.00435 | -0.91% | 39 | 116,000,000 | 510,760 |
| 2017-08-17 | 0.00483 | 0.0044 | 0.00485 | 0.00439 | -5.17% | 77 | 174,000,000 | 792,130 |
| 2017-08-16 | 0.00446 | 0.00464 | 0.00466 | 0.00441 | +0.87% | 38 | 180,000,000 | 824,950 |
| 2017-08-15 | 0.0045 | 0.0046 | 0.00473 | 0.00423 | +4.55% | 55 | 95,000,000 | 428,480 |
| 2017-08-14 | 0.00494 | 0.0044 | 0.00505 | 0.00427 | -2.00% | 190 | 537,000,000 | 2,452,940 |
| 2017-08-11 | 0.0041 | 0.00449 | 0.0048 | 0.0041 | +9.51% | 139 | 426,000,000 | 1,897,690 |
| 2017-08-10 | 0.00408 | 0.0041 | 0.00413 | 0.00392 | -0.97% | 56 | 120,000,000 | 482,960 |
| 2017-08-09 | 0.00401 | 0.00414 | 0.00414 | 0.00401 | +2.48% | 20 | 47,000,000 | 192,440 |
| 2017-08-08 | 0.00398 | 0.00404 | 0.0042 | 0.00398 | +1.00% | 64 | 140,000,000 | 569,850 |
| 2017-08-07 | 0.004 | 0.004 | 0.004 | 0.00397 | 0.00% | 12 | 40,000,000 | 159,970 |
| 2017-08-04 | 0.00389 | 0.004 | 0.00405 | 0.00385 | +1.27% | 39 | 128,000,000 | 504,510 |
| 2017-08-03 | 0.00407 | 0.00395 | 0.00411 | 0.00392 | +1.28% | 30 | 50,000,000 | 199,260 |
| 2017-08-02 | 0.00382 | 0.0039 | 0.00395 | 0.00365 | -2.26% | 69 | 179,000,000 | 684,060 |
| 2017-08-01 | 0.00384 | 0.00399 | 0.0041 | 0.00382 | +0.50% | 101 | 203,000,000 | 800,030 |
| 2017-07-31 | 0.00369 | 0.00397 | 0.0042 | 0.0036 | +7.88% | 173 | 461,000,000 | 1,772,700 |
| 2017-07-28 | 0.00372 | 0.00368 | 0.0038 | 0.00357 | -3.16% | 65 | 120,000,000 | 440,170 |
| 2017-07-27 | 0.00419 | 0.0038 | 0.00462 | 0.0035 | -2.81% | 563 | 2,581,000,000 | 10,516,910 |
| 2017-07-26 | 0.00286 | 0.00391 | 0.00391 | 0.00284 | +39.64% | 374 | 2,393,000,000 | 8,679,760 |
| 2017-07-25 | 0.00277 | 0.0028 | 0.00294 | 0.00266 | +3.70% | 64 | 159,000,000 | 450,950 |
| 2017-07-24 | 0.0025 | 0.0027 | 0.00278 | 0.0025 | +1.89% | 19 | 46,000,000 | 125,570 |
| 2017-07-21 | 0.00262 | 0.00265 | 0.00265 | 0.00262 | +1.15% | 4 | 5,000,000 | 13,200 |
| 2017-07-20 | 0.00251 | 0.00262 | 0.00272 | 0.00245 | -2.60% | 21 | 54,000,000 | 136,430 |
| 2017-07-19 | 0.00257 | 0.00269 | 0.00269 | 0.00252 | +5.49% | 9 | 27,000,000 | 68,340 |
| 2017-07-18 | 0.00257 | 0.00255 | 0.00257 | 0.00255 | -4.14% | 12 | 42,000,000 | 107,760 |
| 2017-07-17 | 0.00289 | 0.00266 | 0.00289 | 0.0026 | -0.75% | 12 | 21,000,000 | 56,380 |
| 2017-07-14 | 0.0027 | 0.00268 | 0.00271 | 0.00268 | -2.90% | 12 | 27,000,000 | 72,770 |
| 2017-07-13 | 0.00256 | 0.00276 | 0.00298 | 0.00256 | +3.37% | 23 | 43,000,000 | 119,050 |
| 2017-07-12 | 0.00267 | 0.00267 | 0.00279 | 0.00265 | +2.69% | 20 | 101,000,000 | 271,430 |
| 2017-07-11 | 0.00278 | 0.0026 | 0.00278 | 0.00215 | +1.96% | 18 | 50,000,000 | 132,070 |
| 2017-07-10 | 0.0026 | 0.00255 | 0.00262 | 0.00252 | -0.39% | 20 | 48,000,000 | 123,130 |
| 2017-07-07 | 0.0025 | 0.00256 | 0.0026 | 0.0025 | -0.78% | 7 | 14,000,000 | 35,720 |
| 2017-07-06 | 0.00258 | 0.00258 | 0.00258 | 0.00258 | -0.77% | 2 | 10,000,000 | 25,800 |
| 2017-07-05 | 0.00265 | 0.0026 | 0.00265 | 0.00255 | -1.89% | 6 | 9,000,000 | 23,420 |
| 2017-07-04 | 0.00264 | 0.00265 | 0.0027 | 0.00256 | +3.11% | 8 | 17,000,000 | 45,080 |
| 2017-07-03 | 0.00267 | 0.00257 | 0.00267 | 0.00257 | +1.98% | 3 | 5,000,000 | 13,110 |
| 2017-06-30 | 0.00251 | 0.00252 | 0.00252 | 0.00251 | +2.02% | 2 | 7,000,000 | 17,590 |
| 2017-06-29 | 0.00247 | 0.00247 | 0.00247 | 0.00247 | -3.52% | 1 | 20,000,000 | 49,400 |
| 2017-06-28 | 0.00255 | 0.00256 | 0.00257 | 0.00254 | +7.11% | 8 | 21,000,000 | 53,530 |
| 2017-06-27 | 0.00266 | 0.00239 | 0.00266 | 0.00239 | -3.24% | 26 | 108,000,000 | 270,530 |
| 2017-06-26 | 0.00249 | 0.00247 | 0.00255 | 0.0024 | -7.84% | 12 | 44,000,000 | 107,090 |
| 2017-06-23 | 0.00245 | 0.00268 | 0.00268 | 0.00245 | 0.00% | 16 | 40,000,000 | 103,470 |
| 2017-06-22 | 0.00279 | 0.00268 | 0.00279 | 0.00267 | +1.13% | 7 | 21,000,000 | 56,430 |
| 2017-06-21 | 0.00275 | 0.00265 | 0.00275 | 0.00254 | +6.00% | 17 | 22,000,000 | 57,880 |
| 2017-06-20 | 0.00239 | 0.0025 | 0.00265 | 0.00239 | +5.93% | 3 | 4,000,000 | 9,930 |
| 2017-06-16 | 0.00238 | 0.00236 | 0.00262 | 0.00224 | -5.22% | 40 | 101,000,000 | 247,190 |
| 2017-06-15 | 0.00268 | 0.00249 | 0.00286 | 0.00237 | -4.23% | 51 | 111,000,000 | 275,950 |
| 2017-06-14 | 0.00269 | 0.0026 | 0.00269 | 0.0025 | -2.26% | 12 | 16,000,000 | 41,970 |
| 2017-06-13 | 0.00253 | 0.00266 | 0.00274 | 0.0024 | +7.69% | 51 | 80,000,000 | 210,850 |
| 2017-06-09 | 0.00234 | 0.00247 | 0.00249 | 0.00229 | +9.78% | 26 | 56,000,000 | 135,990 |
| 2017-06-08 | 0.00225 | 0.00225 | 0.00225 | 0.00225 | -3.43% | 1 | 1,000,000 | 2,250 |
| 2017-06-07 | 0.00226 | 0.00233 | 0.00233 | 0.00216 | +1.75% | 5 | 6,000,000 | 13,410 |
| 2017-06-06 | 0.00229 | 0.00229 | 0.00233 | 0.00229 | -2.55% | 7 | 33,000,000 | 75,680 |
| 2017-06-05 | 0.00223 | 0.00235 | 0.00235 | 0.00222 | +8.80% | 11 | 86,000,000 | 193,580 |
| 2017-06-02 | 0.00222 | 0.00216 | 0.00222 | 0.00216 | -3.14% | 13 | 46,000,000 | 101,780 |
| 2017-06-01 | 0.00222 | 0.00223 | 0.00223 | 0.00222 | 0.00% | 4 | 8,000,000 | 17,820 |
| 2017-05-31 | 0.00225 | 0.00223 | 0.00225 | 0.00217 | -0.45% | 14 | 71,000,000 | 157,810 |
| 2017-05-30 | 0.00226 | 0.00224 | 0.00226 | 0.0022 | -2.61% | 8 | 26,000,000 | 57,990 |
| 2017-05-29 | 0.00226 | 0.0023 | 0.00231 | 0.00226 | +2.22% | 11 | 53,000,000 | 121,840 |
| 2017-05-26 | 0.00227 | 0.00225 | 0.00227 | 0.00218 | +0.90% | 27 | 63,000,000 | 140,670 |
| 2017-05-25 | 0.00221 | 0.00223 | 0.00225 | 0.00221 | -0.45% | 10 | 32,000,000 | 71,670 |
| 2017-05-24 | 0.00227 | 0.00224 | 0.00239 | 0.00222 | +0.90% | 23 | 39,000,000 | 88,980 |
| 2017-05-23 | 0.00222 | 0.00222 | 0.00225 | 0.00215 | +1.37% | 38 | 99,000,000 | 218,170 |
| 2017-05-22 | 0.00219 | 0.00219 | 0.00228 | 0.00217 | 0.00% | 27 | 52,000,000 | 114,860 |
| 2017-05-19 | 0.00219 | 0.00219 | 0.00227 | 0.00216 | -2.67% | 23 | 70,000,000 | 154,380 |
| 2017-05-18 | 0.00219 | 0.00225 | 0.00225 | 0.00215 | +2.74% | 13 | 50,000,000 | 109,050 |
| 2017-05-17 | 0.00217 | 0.00219 | 0.00219 | 0.00217 | -1.35% | 6 | 15,000,000 | 32,750 |
| 2017-05-16 | 0.00218 | 0.00222 | 0.00222 | 0.00217 | -0.89% | 5 | 11,000,000 | 23,990 |
| 2017-05-15 | 0.00219 | 0.00224 | 0.00225 | 0.00218 | 0.00% | 9 | 21,000,000 | 46,310 |
| 2017-05-12 | 0.00228 | 0.00224 | 0.00228 | 0.00224 | -0.88% | 3 | 3,000,000 | 6,790 |
| 2017-05-11 | 0.00222 | 0.00226 | 0.00226 | 0.0022 | +0.44% | 5 | 5,000,000 | 11,160 |
| 2017-05-10 | 0.00227 | 0.00225 | 0.00227 | 0.0022 | -0.88% | 10 | 14,000,000 | 31,190 |
| 2017-05-05 | 0.0022 | 0.00227 | 0.00227 | 0.00216 | +0.89% | 6 | 7,000,000 | 15,380 |
| 2017-05-04 | 0.00225 | 0.00225 | 0.00229 | 0.0022 | -1.32% | 21 | 73,000,000 | 163,300 |
| 2017-05-03 | 0.00227 | 0.00228 | 0.00235 | 0.00226 | -4.60% | 9 | 25,000,000 | 57,140 |
| 2017-05-02 | 0.00228 | 0.00239 | 0.00241 | 0.0021 | -3.63% | 21 | 34,000,000 | 76,970 |
| 2017-04-28 | 0.00223 | 0.00248 | 0.00248 | 0.00221 | +3.33% | 20 | 29,000,000 | 68,420 |
| 2017-04-26 | 0.00249 | 0.0024 | 0.00249 | 0.0024 | +0.84% | 7 | 9,000,000 | 21,730 |
| 2017-04-25 | 0.00231 | 0.00238 | 0.00238 | 0.00231 | +4.39% | 12 | 25,000,000 | 58,580 |
| 2017-04-24 | 0.0022 | 0.00228 | 0.0023 | 0.00215 | +1.79% | 33 | 137,000,000 | 304,360 |
| 2017-04-21 | 0.0022 | 0.00224 | 0.00224 | 0.00217 | -0.88% | 5 | 9,000,000 | 19,890 |
| 2017-04-20 | 0.00226 | 0.00226 | 0.00226 | 0.00208 | -1.74% | 30 | 81,000,000 | 176,220 |
| 2017-04-18 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | -2.13% | 2 | 2,000,000 | 4,600 |
| 2017-04-17 | 0.00224 | 0.00235 | 0.00241 | 0.00224 | -2.49% | 12 | 35,000,000 | 81,340 |
| 2017-04-14 | 0.00241 | 0.00241 | 0.00241 | 0.00241 | +3.43% | 2 | 4,000,000 | 9,640 |
| 2017-04-13 | 0.00227 | 0.00233 | 0.00233 | 0.00218 | +0.43% | 12 | 12,000,000 | 27,310 |
| 2017-04-12 | 0.00232 | 0.00232 | 0.00232 | 0.00232 | +2.20% | 1 | 1,000,000 | 2,320 |
| 2017-04-11 | 0.00238 | 0.00227 | 0.00238 | 0.00227 | +0.44% | 11 | 25,000,000 | 57,440 |
| 2017-04-10 | 0.00224 | 0.00226 | 0.00235 | 0.00223 | -5.83% | 7 | 10,000,000 | 22,700 |
| 2017-04-07 | 0.0025 | 0.0024 | 0.0025 | 0.0024 | -4.38% | 8 | 10,000,000 | 24,460 |
| 2017-04-06 | 0.00235 | 0.00251 | 0.00251 | 0.00216 | +0.80% | 9 | 13,000,000 | 29,640 |
| 2017-04-05 | 0.00258 | 0.00249 | 0.00258 | 0.00249 | +2.05% | 5 | 9,000,000 | 22,560 |
| 2017-04-03 | 0.00255 | 0.00244 | 0.00255 | 0.0024 | -3.17% | 6 | 6,000,000 | 14,710 |
| 2017-03-31 | 0.00265 | 0.00252 | 0.00265 | 0.00245 | -2.70% | 25 | 186,000,000 | 463,550 |
| 2017-03-30 | 0.00247 | 0.00259 | 0.00259 | 0.00244 | +7.02% | 67 | 231,000,000 | 586,520 |
| 2017-03-29 | 0.00241 | 0.00242 | 0.00242 | 0.0024 | +2.98% | 3 | 4,000,000 | 9,640 |
| 2017-03-28 | 0.00234 | 0.00235 | 0.00235 | 0.00224 | 0.00% | 5 | 21,000,000 | 48,900 |
| 2017-03-27 | 0.00231 | 0.00235 | 0.00235 | 0.00213 | -2.08% | 13 | 38,000,000 | 87,490 |
| 2017-03-24 | 0.00238 | 0.0024 | 0.0024 | 0.00238 | 0.00% | 4 | 33,000,000 | 79,100 |
| 2017-03-23 | 0.00245 | 0.0024 | 0.00245 | 0.00233 | +2.13% | 9 | 24,000,000 | 58,390 |
| 2017-03-22 | 0.00246 | 0.00235 | 0.00246 | 0.00226 | -0.42% | 13 | 22,000,000 | 50,610 |
| 2017-03-21 | 0.00236 | 0.00236 | 0.00246 | 0.00236 | -0.84% | 12 | 46,000,000 | 110,620 |
| 2017-03-20 | 0.00238 | 0.00238 | 0.00238 | 0.00238 | +2.59% | 1 | 1,000,000 | 2,380 |
| 2017-03-17 | 0.00236 | 0.00232 | 0.0024 | 0.00227 | -0.85% | 13 | 25,000,000 | 58,410 |
| 2017-03-16 | 0.00233 | 0.00234 | 0.00234 | 0.00227 | +0.86% | 9 | 42,000,000 | 97,770 |
| 2017-03-15 | 0.00227 | 0.00232 | 0.00232 | 0.00227 | -1.69% | 2 | 3,000,000 | 6,910 |
| 2017-03-14 | 0.00237 | 0.00236 | 0.00243 | 0.00224 | -2.48% | 33 | 91,000,000 | 206,860 |
| 2017-03-13 | 0.00229 | 0.00242 | 0.00244 | 0.00226 | +7.56% | 28 | 82,000,000 | 189,750 |
| 2017-03-10 | 0.00218 | 0.00225 | 0.00231 | 0.00218 | +2.27% | 73 | 297,000,000 | 660,190 |
| 2017-03-09 | 0.00248 | 0.0022 | 0.00248 | 0.00216 | -12.00% | 71 | 268,000,000 | 602,280 |
| 2017-03-07 | 0.00253 | 0.0025 | 0.00253 | 0.00233 | -1.19% | 13 | 42,000,000 | 101,840 |
| 2017-03-06 | 0.00254 | 0.00253 | 0.00254 | 0.0025 | +1.20% | 5 | 13,000,000 | 32,760 |
| 2017-03-03 | 0.00249 | 0.0025 | 0.0025 | 0.00244 | -1.19% | 17 | 38,000,000 | 94,140 |
| 2017-03-02 | 0.00255 | 0.00253 | 0.00255 | 0.00241 | -1.17% | 28 | 92,000,000 | 229,800 |
| 2017-03-01 | 0.00259 | 0.00256 | 0.00263 | 0.00255 | +1.19% | 23 | 82,000,000 | 211,180 |
| 2017-02-28 | 0.00255 | 0.00253 | 0.0026 | 0.00247 | -4.17% | 38 | 65,000,000 | 164,030 |
| 2017-02-27 | 0.00272 | 0.00264 | 0.00275 | 0.00255 | -2.22% | 30 | 86,000,000 | 223,510 |
| 2017-02-24 | 0.00278 | 0.0027 | 0.00279 | 0.0026 | -0.37% | 12 | 22,000,000 | 58,390 |
| 2017-02-22 | 0.00274 | 0.00271 | 0.00275 | 0.00271 | -3.90% | 8 | 12,000,000 | 32,840 |
| 2017-02-21 | 0.00281 | 0.00282 | 0.00282 | 0.00281 | -0.35% | 4 | 11,000,000 | 30,980 |
| 2017-02-20 | 0.00276 | 0.00283 | 0.00283 | 0.00275 | -0.70% | 4 | 4,000,000 | 11,140 |
| 2017-02-17 | 0.00289 | 0.00285 | 0.00289 | 0.00277 | -0.70% | 13 | 21,000,000 | 59,360 |
| 2017-02-16 | 0.00284 | 0.00287 | 0.00296 | 0.0028 | +3.99% | 29 | 54,000,000 | 153,860 |
| 2017-02-14 | 0.00277 | 0.00276 | 0.00286 | 0.00275 | 0.00% | 9 | 19,000,000 | 52,960 |
| 2017-02-13 | 0.0027 | 0.00276 | 0.0028 | 0.0027 | -2.13% | 7 | 7,000,000 | 19,400 |
| 2017-02-10 | 0.00281 | 0.00282 | 0.00282 | 0.0028 | -1.40% | 3 | 4,000,000 | 11,240 |
| 2017-02-09 | 0.00285 | 0.00286 | 0.00286 | 0.00263 | +0.35% | 19 | 176,000,000 | 494,540 |
| 2017-02-08 | 0.00286 | 0.00285 | 0.00288 | 0.00281 | -0.35% | 19 | 183,000,000 | 525,320 |
| 2017-02-07 | 0.00285 | 0.00286 | 0.00287 | 0.00281 | -0.35% | 19 | 129,000,000 | 367,310 |
| 2017-02-06 | 0.00285 | 0.00287 | 0.00291 | 0.00284 | -2.71% | 36 | 243,000,000 | 693,490 |
| 2017-02-03 | 0.00286 | 0.00295 | 0.003 | 0.00286 | +0.34% | 9 | 9,000,000 | 26,590 |
| 2017-02-02 | 0.00299 | 0.00294 | 0.003 | 0.00294 | -2.00% | 9 | 14,000,000 | 41,370 |
| 2017-02-01 | 0.00305 | 0.003 | 0.00306 | 0.003 | +0.67% | 3 | 3,000,000 | 9,110 |
| 2017-01-31 | 0.00309 | 0.00298 | 0.00311 | 0.0029 | -2.30% | 25 | 43,000,000 | 128,580 |
| 2017-01-30 | 0.00309 | 0.00305 | 0.00315 | 0.00305 | +1.67% | 28 | 53,000,000 | 164,610 |
| 2017-01-27 | 0.0029 | 0.003 | 0.00314 | 0.00289 | +4.17% | 55 | 447,000,000 | 1,358,840 |
| 2017-01-26 | 0.00286 | 0.00288 | 0.00288 | 0.0028 | +0.35% | 18 | 34,000,000 | 96,460 |
| 2017-01-25 | 0.00287 | 0.00287 | 0.00289 | 0.00282 | +0.70% | 6 | 18,000,000 | 51,870 |
| 2017-01-24 | 0.00276 | 0.00285 | 0.00288 | 0.00276 | -1.72% | 21 | 63,000,000 | 177,540 |
| 2017-01-23 | 0.00298 | 0.0029 | 0.00298 | 0.0026 | -4.92% | 54 | 165,000,000 | 471,420 |
| 2017-01-20 | 0.00301 | 0.00305 | 0.00309 | 0.00296 | +0.33% | 14 | 144,000,000 | 443,400 |
| 2017-01-19 | 0.00307 | 0.00304 | 0.00309 | 0.00298 | -1.30% | 21 | 74,000,000 | 223,870 |
| 2017-01-18 | 0.00304 | 0.00308 | 0.00309 | 0.00301 | -1.28% | 17 | 42,000,000 | 127,940 |
| 2017-01-17 | 0.00325 | 0.00312 | 0.00325 | 0.00302 | +0.65% | 24 | 98,000,000 | 301,930 |
| 2017-01-16 | 0.00282 | 0.0031 | 0.00315 | 0.00279 | 0.00% | 45 | 81,000,000 | 247,490 |
| 2017-01-13 | 0.00327 | 0.0031 | 0.00327 | 0.00301 | -3.13% | 45 | 66,000,000 | 203,210 |
| 2017-01-12 | 0.00313 | 0.0032 | 0.00325 | 0.0031 | +3.23% | 45 | 152,000,000 | 477,640 |
| 2017-01-11 | 0.00308 | 0.0031 | 0.0032 | 0.00293 | +3.33% | 60 | 192,000,000 | 584,660 |
| 2017-01-10 | 0.00282 | 0.003 | 0.0031 | 0.00274 | +9.49% | 169 | 677,000,000 | 1,985,400 |
| 2017-01-09 | 0.00278 | 0.00274 | 0.00281 | 0.00273 | 0.00% | 25 | 63,000,000 | 174,930 |
| 2017-01-05 | 0.00275 | 0.00274 | 0.00278 | 0.00269 | +1.11% | 39 | 157,000,000 | 425,290 |
| 2017-01-04 | 0.0028 | 0.00271 | 0.00282 | 0.0027 | -1.45% | 53 | 95,000,000 | 263,530 |
| 2017-01-03 | 0.00272 | 0.00275 | 0.00275 | 0.00271 | 0.00% | 4 | 8,000,000 | 21,730 |