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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.00357 | 0.00363 | 0.00428 | 0.00321 | +2.54% | 96 | 162,000,000 | 598,770 |
| 2018-12-28 | 0.00362 | 0.00354 | 0.00362 | 0.00354 | -4.07% | 13 | 42,000,000 | 151,210 |
| 2018-12-27 | 0.00384 | 0.00369 | 0.00384 | 0.00369 | +2.22% | 16 | 20,000,000 | 75,110 |
| 2018-12-26 | 0.00361 | 0.00361 | 0.00361 | 0.00361 | 0.00% | 1 | 1,000,000 | 3,610 |
| 2018-12-25 | 0.00363 | 0.00361 | 0.00363 | 0.00361 | -1.90% | 8 | 9,000,000 | 32,560 |
| 2018-12-24 | 0.0037 | 0.00368 | 0.00371 | 0.00367 | -2.90% | 11 | 14,000,000 | 51,760 |
| 2018-12-21 | 0.00371 | 0.00379 | 0.00382 | 0.00361 | 0.00% | 15 | 17,000,000 | 62,560 |
| 2018-12-20 | 0.00386 | 0.00379 | 0.00386 | 0.00374 | +1.07% | 6 | 7,000,000 | 26,540 |
| 2018-12-19 | 0.0037 | 0.00375 | 0.00378 | 0.0037 | 0.00% | 7 | 7,000,000 | 26,090 |
| 2018-12-18 | 0.00363 | 0.00375 | 0.00416 | 0.00355 | +6.53% | 55 | 95,000,000 | 370,050 |
| 2018-12-17 | 0.00363 | 0.00352 | 0.00363 | 0.00352 | -1.12% | 3 | 3,000,000 | 10,670 |
| 2018-12-14 | 0.00358 | 0.00356 | 0.00362 | 0.00353 | -2.20% | 14 | 31,000,000 | 111,180 |
| 2018-12-13 | 0.00365 | 0.00364 | 0.00368 | 0.00352 | -2.67% | 14 | 21,000,000 | 76,070 |
| 2018-12-12 | 0.00364 | 0.00374 | 0.00386 | 0.00364 | +0.27% | 10 | 26,000,000 | 99,360 |
| 2018-12-11 | 0.00362 | 0.00373 | 0.00399 | 0.00356 | +7.80% | 121 | 178,000,000 | 672,980 |
| 2018-12-10 | 0.00359 | 0.00346 | 0.00364 | 0.00346 | -0.29% | 3 | 3,000,000 | 10,690 |
| 2018-12-06 | 0.00348 | 0.00347 | 0.00348 | 0.00347 | +0.29% | 2 | 2,000,000 | 6,950 |
| 2018-12-05 | 0.0035 | 0.00346 | 0.0035 | 0.00346 | -1.14% | 10 | 86,000,000 | 300,760 |
| 2018-12-04 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | -0.85% | 1 | 1,000,000 | 3,500 |
| 2018-12-03 | 0.00352 | 0.00353 | 0.00353 | 0.00352 | +0.28% | 2 | 2,000,000 | 7,050 |
| 2018-11-30 | 0.00353 | 0.00352 | 0.00353 | 0.00351 | -1.40% | 4 | 6,000,000 | 21,130 |
| 2018-11-29 | 0.00368 | 0.00357 | 0.0037 | 0.00352 | +0.28% | 8 | 9,000,000 | 32,790 |
| 2018-11-28 | 0.00366 | 0.00356 | 0.00366 | 0.00356 | +1.14% | 3 | 3,000,000 | 10,880 |
| 2018-11-27 | 0.00351 | 0.00352 | 0.00365 | 0.0035 | 0.00% | 6 | 8,000,000 | 28,350 |
| 2018-11-26 | 0.00352 | 0.00352 | 0.00352 | 0.00352 | 0.00% | 2 | 6,000,000 | 21,120 |
| 2018-11-23 | 0.00351 | 0.00352 | 0.00367 | 0.00351 | -0.85% | 3 | 3,000,000 | 10,700 |
| 2018-11-22 | 0.00366 | 0.00355 | 0.00367 | 0.00355 | 0.00% | 6 | 27,000,000 | 96,210 |
| 2018-11-21 | 0.00368 | 0.00355 | 0.00368 | 0.00352 | -3.53% | 8 | 37,000,000 | 135,180 |
| 2018-11-20 | 0.00368 | 0.00368 | 0.00368 | 0.00368 | -0.27% | 3 | 10,000,000 | 36,800 |
| 2018-11-19 | 0.00369 | 0.00369 | 0.00369 | 0.00369 | +2.22% | 4 | 10,000,000 | 36,900 |
| 2018-11-16 | 0.00367 | 0.00361 | 0.00367 | 0.0036 | -1.63% | 6 | 8,000,000 | 29,030 |
| 2018-11-15 | 0.00359 | 0.00367 | 0.00367 | 0.00351 | +2.23% | 10 | 14,000,000 | 50,090 |
| 2018-11-14 | 0.00369 | 0.00359 | 0.00369 | 0.00359 | -0.55% | 2 | 2,000,000 | 7,280 |
| 2018-11-13 | 0.00369 | 0.00361 | 0.00369 | 0.00361 | -0.28% | 3 | 3,000,000 | 10,990 |
| 2018-11-12 | 0.00371 | 0.00362 | 0.00371 | 0.00362 | -2.43% | 5 | 10,000,000 | 36,760 |
| 2018-11-09 | 0.00372 | 0.00371 | 0.00373 | 0.00371 | -0.80% | 6 | 6,000,000 | 22,320 |
| 2018-11-08 | 0.00372 | 0.00374 | 0.00374 | 0.00372 | +0.27% | 2 | 3,000,000 | 11,180 |
| 2018-11-07 | 0.00363 | 0.00373 | 0.00373 | 0.00363 | +0.54% | 14 | 43,000,000 | 159,850 |
| 2018-11-06 | 0.00368 | 0.00371 | 0.00377 | 0.00368 | +0.27% | 13 | 30,000,000 | 111,880 |
| 2018-11-02 | 0.00367 | 0.0037 | 0.0037 | 0.00367 | 0.00% | 4 | 4,000,000 | 14,720 |
| 2018-10-31 | 0.0037 | 0.0037 | 0.0037 | 0.00365 | -0.27% | 6 | 8,000,000 | 29,420 |
| 2018-10-30 | 0.00372 | 0.00371 | 0.00372 | 0.00361 | 0.00% | 8 | 9,000,000 | 32,920 |
| 2018-10-29 | 0.0038 | 0.00371 | 0.0038 | 0.0037 | +0.27% | 11 | 14,000,000 | 52,150 |
| 2018-10-26 | 0.00373 | 0.0037 | 0.00373 | 0.0037 | -0.27% | 5 | 13,000,000 | 48,230 |
| 2018-10-25 | 0.00375 | 0.00371 | 0.0038 | 0.00371 | -1.85% | 4 | 5,000,000 | 18,780 |
| 2018-10-23 | 0.00374 | 0.00378 | 0.00382 | 0.00374 | -0.79% | 6 | 7,000,000 | 26,560 |
| 2018-10-22 | 0.0038 | 0.00381 | 0.00381 | 0.0038 | 0.00% | 2 | 3,000,000 | 11,420 |
| 2018-10-19 | 0.00381 | 0.00381 | 0.00381 | 0.00381 | -0.52% | 1 | 1,000,000 | 3,810 |
| 2018-10-17 | 0.00384 | 0.00383 | 0.00384 | 0.00383 | -0.26% | 3 | 3,000,000 | 11,500 |
| 2018-10-16 | 0.00386 | 0.00384 | 0.0039 | 0.00384 | -0.26% | 3 | 3,000,000 | 11,600 |
| 2018-10-15 | 0.004 | 0.00385 | 0.004 | 0.00385 | -0.26% | 12 | 14,000,000 | 54,540 |
| 2018-10-12 | 0.0037 | 0.00386 | 0.004 | 0.0037 | +1.31% | 13 | 23,000,000 | 89,220 |
| 2018-10-11 | 0.00371 | 0.00381 | 0.00381 | 0.00371 | +2.70% | 10 | 31,000,000 | 117,250 |
| 2018-10-09 | 0.0038 | 0.00371 | 0.00397 | 0.00371 | -4.87% | 20 | 37,000,000 | 139,470 |
| 2018-10-08 | 0.00385 | 0.0039 | 0.0039 | 0.00383 | +0.78% | 8 | 14,000,000 | 54,220 |
| 2018-10-05 | 0.0039 | 0.00387 | 0.00404 | 0.00384 | -0.77% | 25 | 47,000,000 | 182,450 |
| 2018-10-04 | 0.00396 | 0.0039 | 0.0043 | 0.00389 | +1.30% | 89 | 127,000,000 | 517,730 |
| 2018-10-03 | 0.004 | 0.00385 | 0.004 | 0.00385 | -0.52% | 14 | 21,000,000 | 82,020 |
| 2018-10-02 | 0.00396 | 0.00387 | 0.00396 | 0.00386 | -1.28% | 9 | 17,000,000 | 66,150 |
| 2018-10-01 | 0.00402 | 0.00392 | 0.00402 | 0.00392 | -1.51% | 5 | 11,000,000 | 43,600 |
| 2018-09-28 | 0.00398 | 0.00398 | 0.00398 | 0.00398 | +0.25% | 1 | 1,000,000 | 3,980 |
| 2018-09-27 | 0.00394 | 0.00397 | 0.00407 | 0.00383 | -3.17% | 33 | 51,000,000 | 200,590 |
| 2018-09-25 | 0.00388 | 0.0041 | 0.0042 | 0.00388 | +2.76% | 44 | 61,000,000 | 248,240 |
| 2018-09-24 | 0.00391 | 0.00399 | 0.00399 | 0.00391 | -0.50% | 2 | 2,000,000 | 7,900 |
| 2018-09-21 | 0.00395 | 0.00401 | 0.00401 | 0.00388 | +2.30% | 6 | 8,000,000 | 31,600 |
| 2018-09-20 | 0.00397 | 0.00392 | 0.00399 | 0.00388 | +0.51% | 13 | 14,000,000 | 55,170 |
| 2018-09-19 | 0.00401 | 0.0039 | 0.00403 | 0.00386 | -2.50% | 19 | 24,000,000 | 94,880 |
| 2018-09-18 | 0.00389 | 0.004 | 0.004 | 0.00382 | +1.27% | 14 | 26,000,000 | 101,370 |
| 2018-09-17 | 0.00401 | 0.00395 | 0.00401 | 0.00388 | +0.77% | 10 | 13,000,000 | 51,490 |
| 2018-09-14 | 0.00387 | 0.00392 | 0.004 | 0.00387 | +1.55% | 9 | 9,000,000 | 35,630 |
| 2018-09-13 | 0.00379 | 0.00386 | 0.004 | 0.00375 | -2.53% | 19 | 33,000,000 | 126,470 |
| 2018-09-12 | 0.00394 | 0.00396 | 0.00396 | 0.00394 | +0.76% | 3 | 4,000,000 | 15,790 |
| 2018-09-11 | 0.00396 | 0.00393 | 0.00399 | 0.0039 | -0.76% | 12 | 14,000,000 | 55,230 |
| 2018-09-10 | 0.00406 | 0.00396 | 0.00416 | 0.00356 | -4.81% | 39 | 114,000,000 | 452,390 |
| 2018-09-07 | 0.00425 | 0.00416 | 0.00438 | 0.004 | -3.26% | 33 | 61,000,000 | 252,610 |
| 2018-09-06 | 0.00439 | 0.0043 | 0.00439 | 0.00428 | -2.27% | 10 | 13,000,000 | 56,600 |
| 2018-09-05 | 0.00424 | 0.0044 | 0.00456 | 0.00424 | +3.77% | 14 | 15,000,000 | 66,830 |
| 2018-09-04 | 0.00439 | 0.00424 | 0.0045 | 0.00424 | -2.97% | 4 | 4,000,000 | 17,390 |
| 2018-09-03 | 0.00436 | 0.00437 | 0.00437 | 0.00436 | +3.31% | 2 | 10,000,000 | 43,610 |
| 2018-08-31 | 0.0042 | 0.00423 | 0.00437 | 0.0042 | -3.86% | 6 | 7,000,000 | 29,790 |
| 2018-08-29 | 0.00454 | 0.0044 | 0.00454 | 0.00421 | 0.00% | 14 | 25,000,000 | 110,470 |
| 2018-08-28 | 0.00459 | 0.0044 | 0.00459 | 0.00433 | +0.69% | 5 | 8,000,000 | 35,550 |
| 2018-08-27 | 0.00426 | 0.00437 | 0.00458 | 0.00426 | -4.79% | 7 | 10,000,000 | 44,120 |
| 2018-08-22 | 0.00459 | 0.00459 | 0.00459 | 0.00439 | -0.86% | 8 | 9,000,000 | 40,590 |
| 2018-08-21 | 0.00447 | 0.00463 | 0.00463 | 0.00441 | +7.67% | 11 | 15,000,000 | 67,410 |
| 2018-08-20 | 0.00447 | 0.0043 | 0.00447 | 0.0043 | +2.38% | 6 | 19,000,000 | 82,240 |
| 2018-08-17 | 0.00421 | 0.0042 | 0.00421 | 0.0042 | -1.18% | 2 | 2,000,000 | 8,410 |
| 2018-08-15 | 0.00425 | 0.00425 | 0.00425 | 0.00425 | +1.92% | 1 | 2,000,000 | 8,500 |
| 2018-08-13 | 0.00448 | 0.00417 | 0.00448 | 0.00417 | -5.23% | 11 | 14,000,000 | 60,450 |
| 2018-08-10 | 0.00438 | 0.0044 | 0.0045 | 0.00438 | -2.22% | 7 | 13,000,000 | 58,160 |
| 2018-08-09 | 0.00424 | 0.0045 | 0.0045 | 0.00407 | +4.65% | 20 | 26,000,000 | 113,060 |
| 2018-08-08 | 0.00443 | 0.0043 | 0.00444 | 0.0043 | -2.49% | 4 | 5,000,000 | 21,790 |
| 2018-08-07 | 0.00437 | 0.00441 | 0.00441 | 0.0043 | -2.00% | 9 | 12,000,000 | 52,420 |
| 2018-08-03 | 0.00441 | 0.0045 | 0.00452 | 0.00441 | +3.21% | 5 | 5,000,000 | 22,260 |
| 2018-08-02 | 0.00445 | 0.00436 | 0.0045 | 0.00416 | -3.33% | 16 | 20,000,000 | 86,450 |
| 2018-08-01 | 0.00464 | 0.00451 | 0.00468 | 0.00451 | -0.22% | 4 | 4,000,000 | 18,480 |
| 2018-07-31 | 0.00455 | 0.00452 | 0.0046 | 0.00452 | -1.09% | 7 | 41,000,000 | 186,480 |
| 2018-07-30 | 0.00432 | 0.00457 | 0.00479 | 0.00432 | +2.70% | 38 | 56,000,000 | 262,690 |
| 2018-07-27 | 0.00449 | 0.00445 | 0.00451 | 0.00444 | -1.77% | 10 | 10,000,000 | 44,700 |
| 2018-07-26 | 0.00459 | 0.00453 | 0.0047 | 0.00446 | +0.67% | 17 | 18,000,000 | 82,880 |
| 2018-07-25 | 0.00479 | 0.0045 | 0.0048 | 0.00445 | -2.17% | 28 | 33,000,000 | 152,080 |
| 2018-07-24 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.00% | 1 | 1,000,000 | 4,600 |
| 2018-07-23 | 0.00483 | 0.0046 | 0.00483 | 0.00436 | -4.17% | 63 | 116,000,000 | 519,430 |
| 2018-07-20 | 0.00437 | 0.0048 | 0.00483 | 0.00431 | +14.29% | 135 | 203,000,000 | 948,760 |
| 2018-07-19 | 0.00464 | 0.0042 | 0.00465 | 0.0042 | -3.67% | 21 | 27,000,000 | 117,940 |
| 2018-07-18 | 0.00435 | 0.00436 | 0.00436 | 0.00432 | -3.96% | 9 | 13,000,000 | 56,440 |
| 2018-07-17 | 0.00434 | 0.00454 | 0.00454 | 0.00434 | -0.22% | 2 | 2,000,000 | 8,880 |
| 2018-07-16 | 0.00444 | 0.00455 | 0.00455 | 0.00444 | +1.56% | 3 | 3,000,000 | 13,430 |
| 2018-07-13 | 0.00439 | 0.00448 | 0.00453 | 0.00386 | +2.75% | 20 | 114,000,000 | 451,600 |
| 2018-07-12 | 0.00467 | 0.00436 | 0.00477 | 0.00436 | -3.11% | 47 | 60,000,000 | 276,830 |
| 2018-07-11 | 0.00414 | 0.0045 | 0.00462 | 0.00414 | +6.89% | 28 | 33,000,000 | 148,050 |
| 2018-07-10 | 0.00422 | 0.00421 | 0.00422 | 0.00421 | 0.00% | 2 | 2,000,000 | 8,430 |
| 2018-07-09 | 0.00439 | 0.00421 | 0.00439 | 0.00421 | -2.09% | 7 | 7,000,000 | 29,960 |
| 2018-07-06 | 0.00398 | 0.0043 | 0.0045 | 0.00398 | +9.69% | 56 | 83,000,000 | 359,550 |
| 2018-07-05 | 0.00384 | 0.00392 | 0.00397 | 0.00384 | +2.35% | 5 | 6,000,000 | 23,480 |
| 2018-07-04 | 0.00398 | 0.00383 | 0.00398 | 0.00382 | -1.79% | 6 | 13,000,000 | 50,120 |
| 2018-07-03 | 0.0039 | 0.0039 | 0.00391 | 0.00379 | -2.50% | 12 | 12,000,000 | 46,460 |
| 2018-07-02 | 0.004 | 0.004 | 0.004 | 0.004 | +1.27% | 2 | 3,000,000 | 12,000 |
| 2018-06-29 | 0.00393 | 0.00395 | 0.00403 | 0.00393 | -0.75% | 11 | 13,000,000 | 51,670 |
| 2018-06-28 | 0.00398 | 0.00398 | 0.00398 | 0.00398 | +0.76% | 1 | 4,000,000 | 15,920 |
| 2018-06-27 | 0.00379 | 0.00395 | 0.004 | 0.00374 | -1.99% | 10 | 11,000,000 | 42,160 |
| 2018-06-26 | 0.00395 | 0.00403 | 0.00403 | 0.00395 | +3.33% | 3 | 4,000,000 | 16,040 |
| 2018-06-25 | 0.00393 | 0.0039 | 0.00413 | 0.0039 | -0.26% | 7 | 10,000,000 | 39,430 |
| 2018-06-22 | 0.00414 | 0.00391 | 0.00446 | 0.00391 | -2.25% | 32 | 34,000,000 | 142,230 |
| 2018-06-21 | 0.00406 | 0.004 | 0.00409 | 0.004 | 0.00% | 11 | 16,000,000 | 64,460 |
| 2018-06-20 | 0.00358 | 0.004 | 0.00406 | 0.0034 | +1.27% | 28 | 67,000,000 | 253,080 |
| 2018-06-19 | 0.00405 | 0.00395 | 0.00428 | 0.00301 | -5.95% | 44 | 75,000,000 | 268,410 |
| 2018-06-18 | 0.00426 | 0.0042 | 0.00426 | 0.00417 | -2.33% | 6 | 10,000,000 | 42,270 |
| 2018-06-15 | 0.0042 | 0.0043 | 0.00431 | 0.00416 | -2.05% | 13 | 32,000,000 | 134,960 |
| 2018-06-14 | 0.00454 | 0.00439 | 0.00454 | 0.0043 | -3.73% | 9 | 11,000,000 | 48,170 |
| 2018-06-13 | 0.00445 | 0.00456 | 0.00458 | 0.00428 | +11.22% | 46 | 68,000,000 | 304,810 |
| 2018-06-11 | 0.00394 | 0.0041 | 0.0041 | 0.00394 | +0.24% | 6 | 10,000,000 | 40,830 |
| 2018-06-09 | 0.00402 | 0.00409 | 0.00469 | 0.0039 | +0.99% | 41 | 142,000,000 | 624,910 |
| 2018-06-08 | 0.0044 | 0.00405 | 0.0044 | 0.00402 | -5.81% | 20 | 141,000,000 | 576,920 |
| 2018-06-07 | 0.00439 | 0.0043 | 0.0044 | 0.00422 | +0.94% | 13 | 37,000,000 | 158,940 |
| 2018-06-06 | 0.00441 | 0.00426 | 0.00473 | 0.00426 | -0.47% | 44 | 205,000,000 | 886,740 |
| 2018-06-05 | 0.00436 | 0.00428 | 0.00436 | 0.00428 | -0.70% | 4 | 9,000,000 | 38,840 |
| 2018-06-01 | 0.00417 | 0.00431 | 0.00436 | 0.00416 | -0.46% | 12 | 44,000,000 | 188,770 |
| 2018-05-31 | 0.00431 | 0.00433 | 0.00433 | 0.0042 | +0.70% | 14 | 19,000,000 | 80,470 |
| 2018-05-30 | 0.00448 | 0.0043 | 0.00449 | 0.00429 | -2.93% | 12 | 13,000,000 | 56,610 |
| 2018-05-29 | 0.00438 | 0.00443 | 0.00443 | 0.00411 | +1.61% | 46 | 97,000,000 | 408,660 |
| 2018-05-28 | 0.00462 | 0.00436 | 0.00462 | 0.00402 | -2.46% | 98 | 167,000,000 | 706,020 |
| 2018-05-25 | 0.00464 | 0.00447 | 0.00464 | 0.0043 | -5.10% | 50 | 108,000,000 | 484,070 |
| 2018-05-24 | 0.00497 | 0.00471 | 0.005 | 0.00462 | -5.80% | 88 | 184,000,000 | 878,440 |
| 2018-05-23 | 0.0052 | 0.005 | 0.0052 | 0.005 | -3.10% | 26 | 102,000,000 | 514,310 |
| 2018-05-22 | 0.00503 | 0.00516 | 0.00516 | 0.00503 | -0.77% | 8 | 21,000,000 | 107,020 |
| 2018-05-18 | 0.00512 | 0.0052 | 0.0052 | 0.00512 | -0.76% | 6 | 6,000,000 | 30,800 |
| 2018-05-17 | 0.00511 | 0.00524 | 0.00524 | 0.00511 | +1.35% | 4 | 8,000,000 | 41,030 |
| 2018-05-16 | 0.00517 | 0.00517 | 0.00517 | 0.00517 | 0.00% | 1 | 1,000,000 | 5,170 |
| 2018-05-15 | 0.00516 | 0.00517 | 0.0052 | 0.00516 | -0.58% | 3 | 3,000,000 | 15,530 |
| 2018-05-14 | 0.00521 | 0.0052 | 0.00521 | 0.0052 | -2.44% | 2 | 4,000,000 | 20,830 |
| 2018-05-11 | 0.0053 | 0.00533 | 0.00533 | 0.0052 | 0.00% | 9 | 46,000,000 | 244,290 |
| 2018-05-10 | 0.00544 | 0.00533 | 0.00544 | 0.00533 | +3.09% | 2 | 2,000,000 | 10,770 |
| 2018-05-08 | 0.00533 | 0.00517 | 0.00533 | 0.00517 | -3.54% | 6 | 10,000,000 | 52,990 |
| 2018-05-07 | 0.00547 | 0.00536 | 0.00547 | 0.00534 | -2.19% | 10 | 16,000,000 | 86,880 |
| 2018-05-04 | 0.00511 | 0.00548 | 0.00548 | 0.00511 | +4.18% | 8 | 20,000,000 | 105,740 |
| 2018-05-03 | 0.00509 | 0.00526 | 0.00531 | 0.00509 | -1.68% | 9 | 18,000,000 | 94,480 |
| 2018-05-02 | 0.00538 | 0.00535 | 0.00548 | 0.00518 | +0.56% | 16 | 48,000,000 | 258,420 |
| 2018-04-30 | 0.0055 | 0.00532 | 0.00585 | 0.00516 | -5.34% | 63 | 94,000,000 | 507,950 |
| 2018-04-28 | 0.00528 | 0.00562 | 0.0059 | 0.00528 | +7.87% | 157 | 354,000,000 | 1,999,810 |
| 2018-04-27 | 0.00517 | 0.00521 | 0.0054 | 0.0051 | -0.95% | 42 | 85,000,000 | 446,490 |
| 2018-04-26 | 0.00533 | 0.00526 | 0.00533 | 0.0051 | +2.14% | 8 | 20,000,000 | 104,360 |
| 2018-04-25 | 0.00512 | 0.00515 | 0.00515 | 0.0051 | -2.65% | 5 | 8,000,000 | 40,880 |
| 2018-04-24 | 0.00509 | 0.00529 | 0.00529 | 0.00509 | -0.94% | 2 | 2,000,000 | 10,380 |
| 2018-04-23 | 0.00545 | 0.00534 | 0.00549 | 0.00515 | -0.56% | 15 | 29,000,000 | 151,640 |
| 2018-04-20 | 0.00539 | 0.00537 | 0.00539 | 0.00536 | +1.70% | 3 | 3,000,000 | 16,120 |
| 2018-04-19 | 0.0054 | 0.00528 | 0.0054 | 0.00512 | -1.86% | 6 | 9,000,000 | 47,490 |
| 2018-04-18 | 0.00506 | 0.00538 | 0.00544 | 0.00505 | +5.49% | 25 | 37,000,000 | 195,900 |
| 2018-04-17 | 0.00531 | 0.0051 | 0.00531 | 0.005 | +2.00% | 31 | 62,000,000 | 316,680 |
| 2018-04-16 | 0.0051 | 0.005 | 0.00524 | 0.0049 | -1.57% | 25 | 50,000,000 | 249,800 |
| 2018-04-13 | 0.0051 | 0.00508 | 0.0051 | 0.00508 | -1.74% | 4 | 6,000,000 | 30,540 |
| 2018-04-12 | 0.0051 | 0.00517 | 0.00518 | 0.00507 | -0.77% | 47 | 312,000,000 | 1,588,790 |
| 2018-04-11 | 0.00526 | 0.00521 | 0.00529 | 0.005 | +1.36% | 28 | 37,000,000 | 189,830 |
| 2018-04-10 | 0.00501 | 0.00514 | 0.00523 | 0.005 | -1.15% | 36 | 67,000,000 | 339,420 |
| 2018-04-09 | 0.00552 | 0.0052 | 0.00575 | 0.005 | -9.72% | 91 | 372,000,000 | 1,894,930 |
| 2018-04-06 | 0.00596 | 0.00576 | 0.00601 | 0.00576 | -2.21% | 23 | 62,000,000 | 367,860 |
| 2018-04-05 | 0.0058 | 0.00589 | 0.00589 | 0.00566 | -0.34% | 47 | 89,000,000 | 512,070 |
| 2018-04-04 | 0.00594 | 0.00591 | 0.00594 | 0.00591 | +0.17% | 3 | 4,000,000 | 23,720 |
| 2018-04-03 | 0.00624 | 0.0059 | 0.00624 | 0.00582 | -1.17% | 16 | 17,000,000 | 101,340 |
| 2018-04-02 | 0.00606 | 0.00597 | 0.00626 | 0.0058 | -2.93% | 52 | 171,000,000 | 1,045,880 |
| 2018-03-30 | 0.00566 | 0.00615 | 0.00677 | 0.00566 | +6.77% | 185 | 445,000,000 | 2,804,280 |
| 2018-03-29 | 0.0058 | 0.00576 | 0.00587 | 0.00575 | +0.35% | 13 | 14,000,000 | 81,410 |
| 2018-03-28 | 0.00561 | 0.00574 | 0.0058 | 0.00558 | +4.74% | 27 | 28,000,000 | 160,200 |
| 2018-03-27 | 0.00548 | 0.00548 | 0.00548 | 0.00548 | 0.00% | 1 | 1,000,000 | 5,480 |
| 2018-03-26 | 0.00554 | 0.00548 | 0.00556 | 0.00532 | -0.90% | 12 | 23,000,000 | 124,650 |
| 2018-03-23 | 0.00553 | 0.00553 | 0.00553 | 0.00553 | -0.90% | 2 | 2,000,000 | 11,060 |
| 2018-03-22 | 0.0057 | 0.00558 | 0.0057 | 0.00558 | -0.36% | 7 | 7,000,000 | 39,390 |
| 2018-03-21 | 0.00569 | 0.0056 | 0.0057 | 0.00526 | -0.53% | 73 | 146,000,000 | 797,680 |
| 2018-03-20 | 0.006 | 0.00563 | 0.006 | 0.0056 | -4.58% | 122 | 293,000,000 | 1,679,070 |
| 2018-03-19 | 0.00609 | 0.0059 | 0.00609 | 0.00586 | -0.17% | 24 | 73,000,000 | 434,740 |
| 2018-03-16 | 0.00594 | 0.00591 | 0.00594 | 0.00591 | -2.48% | 3 | 4,000,000 | 23,720 |
| 2018-03-15 | 0.006 | 0.00606 | 0.00606 | 0.00591 | -0.49% | 5 | 7,000,000 | 42,170 |
| 2018-03-14 | 0.0062 | 0.00609 | 0.0062 | 0.00601 | +1.00% | 7 | 7,000,000 | 42,550 |
| 2018-03-13 | 0.00584 | 0.00603 | 0.00603 | 0.00578 | +3.08% | 27 | 54,000,000 | 316,740 |
| 2018-03-12 | 0.00596 | 0.00585 | 0.006 | 0.00582 | -4.88% | 25 | 61,000,000 | 357,950 |
| 2018-03-09 | 0.00638 | 0.00615 | 0.00638 | 0.00615 | +0.82% | 6 | 13,000,000 | 80,690 |
| 2018-03-07 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.00% | 1 | 1,000,000 | 6,100 |
| 2018-03-06 | 0.00608 | 0.0061 | 0.00628 | 0.00608 | +3.04% | 13 | 14,000,000 | 86,120 |
| 2018-03-02 | 0.0061 | 0.00592 | 0.00678 | 0.00592 | -1.33% | 28 | 214,000,000 | 1,416,690 |
| 2018-03-01 | 0.00597 | 0.006 | 0.006 | 0.00597 | +0.50% | 10 | 19,000,000 | 113,880 |
| 2018-02-28 | 0.00591 | 0.00597 | 0.006 | 0.0056 | +1.19% | 60 | 106,000,000 | 618,230 |
| 2018-02-27 | 0.00601 | 0.0059 | 0.00619 | 0.0059 | -1.83% | 47 | 62,000,000 | 370,340 |
| 2018-02-26 | 0.00601 | 0.00601 | 0.00612 | 0.00591 | -1.64% | 23 | 27,000,000 | 162,210 |
| 2018-02-22 | 0.00611 | 0.00611 | 0.00613 | 0.00603 | -0.33% | 11 | 14,000,000 | 85,640 |
| 2018-02-21 | 0.00612 | 0.00613 | 0.00622 | 0.00583 | -2.23% | 30 | 90,000,000 | 536,870 |
| 2018-02-20 | 0.00614 | 0.00627 | 0.00643 | 0.00614 | +1.95% | 31 | 61,000,000 | 383,440 |
| 2018-02-19 | 0.006 | 0.00615 | 0.00615 | 0.006 | +2.67% | 10 | 13,000,000 | 78,960 |
| 2018-02-16 | 0.00616 | 0.00599 | 0.00616 | 0.0059 | -0.99% | 32 | 51,000,000 | 303,760 |
| 2018-02-15 | 0.00601 | 0.00605 | 0.00618 | 0.00601 | +0.17% | 4 | 4,000,000 | 24,410 |
| 2018-02-14 | 0.0062 | 0.00604 | 0.0063 | 0.00604 | -2.58% | 16 | 34,000,000 | 210,350 |
| 2018-02-13 | 0.00625 | 0.0062 | 0.00635 | 0.006 | +0.16% | 53 | 123,000,000 | 763,740 |
| 2018-02-12 | 0.00613 | 0.00619 | 0.00635 | 0.00613 | +1.64% | 29 | 31,000,000 | 192,380 |
| 2018-02-09 | 0.00606 | 0.00609 | 0.00616 | 0.00586 | +2.87% | 7 | 7,000,000 | 42,490 |
| 2018-02-08 | 0.00586 | 0.00592 | 0.00616 | 0.0058 | +2.78% | 28 | 31,000,000 | 186,590 |
| 2018-02-07 | 0.00564 | 0.00576 | 0.00576 | 0.00559 | +2.13% | 7 | 12,000,000 | 67,610 |
| 2018-02-06 | 0.00597 | 0.00564 | 0.00597 | 0.00515 | -5.53% | 77 | 158,000,000 | 880,980 |
| 2018-02-05 | 0.00623 | 0.00597 | 0.00623 | 0.00597 | -1.32% | 3 | 3,000,000 | 18,180 |
| 2018-02-02 | 0.00592 | 0.00605 | 0.00605 | 0.00586 | 0.00% | 34 | 68,000,000 | 407,050 |
| 2018-02-01 | 0.00619 | 0.00605 | 0.00619 | 0.006 | -0.82% | 23 | 35,000,000 | 211,780 |
| 2018-01-31 | 0.00627 | 0.0061 | 0.00627 | 0.0061 | -0.16% | 9 | 22,000,000 | 135,170 |
| 2018-01-30 | 0.00622 | 0.00611 | 0.00622 | 0.00611 | -1.77% | 9 | 9,000,000 | 55,260 |
| 2018-01-29 | 0.00622 | 0.00622 | 0.00622 | 0.00622 | +0.81% | 1 | 1,000,000 | 6,220 |
| 2018-01-26 | 0.00621 | 0.00617 | 0.00621 | 0.00616 | -1.28% | 5 | 5,000,000 | 30,940 |
| 2018-01-25 | 0.00633 | 0.00625 | 0.00633 | 0.0062 | -2.19% | 22 | 31,000,000 | 193,790 |
| 2018-01-24 | 0.00632 | 0.00639 | 0.00639 | 0.0063 | +1.43% | 7 | 9,000,000 | 57,180 |
| 2018-01-23 | 0.00655 | 0.0063 | 0.00657 | 0.0063 | -0.47% | 17 | 25,000,000 | 161,320 |
| 2018-01-22 | 0.00637 | 0.00633 | 0.00641 | 0.00633 | -2.16% | 20 | 69,000,000 | 441,480 |
| 2018-01-19 | 0.00649 | 0.00647 | 0.0065 | 0.00647 | -1.22% | 4 | 14,000,000 | 90,920 |
| 2018-01-18 | 0.0065 | 0.00655 | 0.00665 | 0.00631 | +3.80% | 48 | 114,000,000 | 738,120 |
| 2018-01-17 | 0.00634 | 0.00631 | 0.00634 | 0.00631 | -1.87% | 6 | 15,000,000 | 94,760 |
| 2018-01-16 | 0.00663 | 0.00643 | 0.00673 | 0.00507 | -4.46% | 75 | 140,000,000 | 859,790 |
| 2018-01-15 | 0.00646 | 0.00673 | 0.00686 | 0.00646 | -0.88% | 12 | 13,000,000 | 86,090 |
| 2018-01-12 | 0.00679 | 0.00679 | 0.00679 | 0.00679 | +1.04% | 2 | 2,000,000 | 13,580 |
| 2018-01-11 | 0.00661 | 0.00672 | 0.00673 | 0.00661 | -0.30% | 9 | 11,000,000 | 73,380 |
| 2018-01-10 | 0.00648 | 0.00674 | 0.00693 | 0.00645 | +3.37% | 41 | 132,000,000 | 882,690 |
| 2018-01-09 | 0.0066 | 0.00652 | 0.00662 | 0.0063 | -3.69% | 14 | 24,000,000 | 157,930 |
| 2018-01-05 | 0.00683 | 0.00677 | 0.00694 | 0.0067 | -1.60% | 33 | 49,000,000 | 331,630 |
| 2018-01-04 | 0.007 | 0.00688 | 0.007 | 0.00675 | +1.93% | 14 | 17,000,000 | 117,260 |
| 2018-01-03 | 0.00695 | 0.00675 | 0.0075 | 0.00675 | 0.00% | 57 | 113,000,000 | 792,070 |