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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 0.00352 | 0.00357 | 0.00358 | 0.00346 | +1.71% | 33 | 108,000,000 | 383,560 |
| 2019-12-27 | 0.00349 | 0.00351 | 0.00352 | 0.00345 | +2.03% | 35 | 76,000,000 | 266,520 |
| 2019-12-26 | 0.00348 | 0.00344 | 0.00349 | 0.00344 | -0.58% | 3 | 3,000,000 | 10,410 |
| 2019-12-25 | 0.00345 | 0.00346 | 0.00348 | 0.00345 | 0.00% | 7 | 13,000,000 | 44,980 |
| 2019-12-24 | 0.00342 | 0.00346 | 0.00346 | 0.00341 | +0.87% | 9 | 29,000,000 | 99,390 |
| 2019-12-23 | 0.00352 | 0.00343 | 0.00352 | 0.00336 | -0.29% | 43 | 80,000,000 | 276,770 |
| 2019-12-20 | 0.00344 | 0.00344 | 0.00345 | 0.00344 | -0.29% | 8 | 19,000,000 | 65,380 |
| 2019-12-19 | 0.00349 | 0.00345 | 0.00349 | 0.00343 | -0.58% | 17 | 25,000,000 | 86,250 |
| 2019-12-18 | 0.00348 | 0.00347 | 0.00353 | 0.00346 | +0.58% | 19 | 23,000,000 | 80,450 |
| 2019-12-17 | 0.00346 | 0.00345 | 0.00348 | 0.00345 | -0.58% | 6 | 16,000,000 | 55,300 |
| 2019-12-16 | 0.00345 | 0.00347 | 0.00347 | 0.0034 | -0.57% | 10 | 26,000,000 | 89,630 |
| 2019-12-13 | 0.00349 | 0.00349 | 0.00349 | 0.0034 | 0.00% | 30 | 51,000,000 | 175,280 |
| 2019-12-12 | 0.00342 | 0.00349 | 0.00351 | 0.00342 | +1.45% | 21 | 99,000,000 | 345,170 |
| 2019-12-11 | 0.00347 | 0.00344 | 0.00351 | 0.00342 | -0.29% | 27 | 29,000,000 | 100,330 |
| 2019-12-10 | 0.00339 | 0.00345 | 0.00345 | 0.00339 | 0.00% | 7 | 9,000,000 | 30,920 |
| 2019-12-09 | 0.00346 | 0.00345 | 0.00347 | 0.00341 | 0.00% | 24 | 32,000,000 | 110,330 |
| 2019-12-06 | 0.00338 | 0.00345 | 0.00345 | 0.00338 | 0.00% | 8 | 11,000,000 | 37,510 |
| 2019-12-05 | 0.00347 | 0.00345 | 0.00347 | 0.00341 | +1.17% | 5 | 9,000,000 | 31,010 |
| 2019-12-04 | 0.00349 | 0.00341 | 0.00349 | 0.0034 | -1.16% | 22 | 39,000,000 | 133,320 |
| 2019-12-03 | 0.00348 | 0.00345 | 0.00351 | 0.00345 | -1.71% | 5 | 5,000,000 | 17,360 |
| 2019-12-02 | 0.00354 | 0.00351 | 0.00354 | 0.00345 | -0.85% | 17 | 46,000,000 | 160,890 |
| 2019-11-29 | 0.00345 | 0.00354 | 0.00354 | 0.00345 | +2.91% | 14 | 17,000,000 | 59,520 |
| 2019-11-28 | 0.00352 | 0.00344 | 0.00352 | 0.00341 | -1.71% | 17 | 29,000,000 | 99,600 |
| 2019-11-27 | 0.00347 | 0.0035 | 0.0035 | 0.00343 | +0.86% | 12 | 18,000,000 | 62,530 |
| 2019-11-26 | 0.00346 | 0.00347 | 0.00351 | 0.0034 | -0.86% | 36 | 63,000,000 | 217,840 |
| 2019-11-25 | 0.00352 | 0.0035 | 0.00355 | 0.00343 | +1.16% | 12 | 27,000,000 | 94,660 |
| 2019-11-22 | 0.00353 | 0.00346 | 0.00353 | 0.00346 | -1.14% | 14 | 19,000,000 | 66,120 |
| 2019-11-21 | 0.00359 | 0.0035 | 0.00359 | 0.0035 | -0.85% | 17 | 29,000,000 | 102,520 |
| 2019-11-20 | 0.00351 | 0.00353 | 0.00367 | 0.0035 | -0.56% | 25 | 37,000,000 | 132,020 |
| 2019-11-19 | 0.0035 | 0.00355 | 0.00355 | 0.00344 | +2.31% | 19 | 43,000,000 | 150,340 |
| 2019-11-18 | 0.00344 | 0.00347 | 0.0035 | 0.00342 | -1.14% | 16 | 23,000,000 | 79,560 |
| 2019-11-15 | 0.00352 | 0.00351 | 0.00352 | 0.00351 | +0.57% | 4 | 4,000,000 | 14,050 |
| 2019-11-14 | 0.00355 | 0.00349 | 0.0036 | 0.00327 | -0.29% | 39 | 86,000,000 | 295,960 |
| 2019-11-13 | 0.00352 | 0.0035 | 0.00355 | 0.00346 | -0.28% | 22 | 26,000,000 | 91,300 |
| 2019-11-12 | 0.0035 | 0.00351 | 0.00355 | 0.00341 | +1.45% | 36 | 59,000,000 | 205,190 |
| 2019-11-11 | 0.00348 | 0.00346 | 0.00351 | 0.00346 | -1.14% | 16 | 45,000,000 | 157,030 |
| 2019-11-08 | 0.00347 | 0.0035 | 0.00354 | 0.00345 | -1.41% | 18 | 39,000,000 | 136,140 |
| 2019-11-07 | 0.00343 | 0.00355 | 0.00355 | 0.00343 | +3.20% | 41 | 93,000,000 | 328,360 |
| 2019-11-06 | 0.0035 | 0.00344 | 0.00351 | 0.00343 | -1.15% | 14 | 18,000,000 | 62,500 |
| 2019-11-05 | 0.00345 | 0.00348 | 0.00351 | 0.00345 | -0.29% | 20 | 57,000,000 | 199,070 |
| 2019-11-01 | 0.00351 | 0.00349 | 0.00351 | 0.0034 | -0.57% | 24 | 75,000,000 | 261,660 |
| 2019-10-31 | 0.0035 | 0.00351 | 0.00353 | 0.00345 | -0.85% | 14 | 19,000,000 | 66,240 |
| 2019-10-30 | 0.00352 | 0.00354 | 0.00354 | 0.00338 | +0.85% | 34 | 44,000,000 | 152,690 |
| 2019-10-29 | 0.00347 | 0.00351 | 0.00355 | 0.00346 | -0.57% | 27 | 40,000,000 | 139,850 |
| 2019-10-28 | 0.00352 | 0.00353 | 0.00354 | 0.00337 | -1.12% | 75 | 193,000,000 | 669,540 |
| 2019-10-25 | 0.00352 | 0.00357 | 0.00363 | 0.00352 | -0.28% | 15 | 28,000,000 | 99,390 |
| 2019-10-24 | 0.00358 | 0.00358 | 0.00358 | 0.00357 | -1.38% | 4 | 6,000,000 | 21,460 |
| 2019-10-22 | 0.00357 | 0.00363 | 0.00363 | 0.00357 | +0.28% | 4 | 4,000,000 | 14,420 |
| 2019-10-21 | 0.00362 | 0.00362 | 0.00362 | 0.00362 | +1.97% | 4 | 4,000,000 | 14,480 |
| 2019-10-18 | 0.00355 | 0.00355 | 0.00361 | 0.00355 | -1.66% | 13 | 30,000,000 | 106,890 |
| 2019-10-17 | 0.00355 | 0.00361 | 0.00363 | 0.00355 | +2.27% | 15 | 27,000,000 | 96,620 |
| 2019-10-16 | 0.00354 | 0.00353 | 0.00364 | 0.0035 | -0.56% | 23 | 27,000,000 | 96,280 |
| 2019-10-15 | 0.00351 | 0.00355 | 0.00357 | 0.00337 | -0.56% | 21 | 28,000,000 | 98,200 |
| 2019-10-14 | 0.00367 | 0.00357 | 0.00367 | 0.00357 | +1.71% | 11 | 13,000,000 | 47,110 |
| 2019-10-11 | 0.00352 | 0.00351 | 0.0037 | 0.0035 | -2.23% | 32 | 46,000,000 | 164,900 |
| 2019-10-10 | 0.00345 | 0.00359 | 0.00359 | 0.00345 | +1.41% | 3 | 5,000,000 | 17,670 |
| 2019-10-09 | 0.00351 | 0.00354 | 0.00358 | 0.00349 | -2.75% | 53 | 92,000,000 | 322,610 |
| 2019-10-08 | 0.00367 | 0.00364 | 0.00367 | 0.00364 | -1.36% | 2 | 2,000,000 | 7,310 |
| 2019-10-07 | 0.00368 | 0.00369 | 0.00369 | 0.0036 | +3.36% | 8 | 9,000,000 | 32,980 |
| 2019-10-04 | 0.00357 | 0.00357 | 0.00357 | 0.00357 | +1.42% | 3 | 4,000,000 | 14,280 |
| 2019-10-03 | 0.00359 | 0.00352 | 0.00363 | 0.00347 | -1.95% | 14 | 24,000,000 | 84,360 |
| 2019-10-02 | 0.00369 | 0.00359 | 0.00369 | 0.00359 | -1.37% | 17 | 25,000,000 | 90,320 |
| 2019-10-01 | 0.00352 | 0.00364 | 0.00381 | 0.00352 | -1.36% | 21 | 34,000,000 | 124,620 |
| 2019-09-30 | 0.00362 | 0.00369 | 0.00376 | 0.00361 | -1.86% | 15 | 16,000,000 | 59,060 |
| 2019-09-27 | 0.00382 | 0.00376 | 0.00382 | 0.00374 | -0.27% | 9 | 10,000,000 | 37,730 |
| 2019-09-26 | 0.00383 | 0.00377 | 0.00383 | 0.00371 | +0.53% | 15 | 19,000,000 | 71,960 |
| 2019-09-25 | 0.0038 | 0.00375 | 0.00382 | 0.00375 | -0.79% | 8 | 9,000,000 | 34,030 |
| 2019-09-24 | 0.00367 | 0.00378 | 0.00382 | 0.00367 | +3.00% | 31 | 44,000,000 | 166,330 |
| 2019-09-23 | 0.00367 | 0.00367 | 0.00372 | 0.00367 | -0.54% | 5 | 5,000,000 | 18,450 |
| 2019-09-20 | 0.00366 | 0.00369 | 0.00369 | 0.00364 | +1.37% | 9 | 12,000,000 | 43,930 |
| 2019-09-19 | 0.0037 | 0.00364 | 0.0037 | 0.00364 | -0.27% | 8 | 12,000,000 | 44,220 |
| 2019-09-18 | 0.00361 | 0.00365 | 0.00367 | 0.00361 | -0.82% | 6 | 12,000,000 | 43,690 |
| 2019-09-17 | 0.0037 | 0.00368 | 0.0037 | 0.00362 | +1.10% | 5 | 5,000,000 | 18,380 |
| 2019-09-16 | 0.00349 | 0.00364 | 0.00369 | 0.00349 | -0.82% | 11 | 11,000,000 | 39,980 |
| 2019-09-13 | 0.0036 | 0.00367 | 0.0037 | 0.0036 | 0.00% | 16 | 26,000,000 | 95,690 |
| 2019-09-12 | 0.00368 | 0.00367 | 0.00368 | 0.00361 | -0.54% | 12 | 19,000,000 | 69,520 |
| 2019-09-11 | 0.00363 | 0.00369 | 0.00369 | 0.00363 | +1.65% | 9 | 11,000,000 | 40,180 |
| 2019-09-10 | 0.00343 | 0.00363 | 0.00363 | 0.00343 | +0.83% | 8 | 10,000,000 | 35,790 |
| 2019-09-09 | 0.00364 | 0.0036 | 0.00364 | 0.00359 | 0.00% | 6 | 18,000,000 | 64,830 |
| 2019-09-06 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.00% | 2 | 2,000,000 | 7,200 |
| 2019-09-04 | 0.00356 | 0.0036 | 0.0036 | 0.00356 | +0.56% | 11 | 14,000,000 | 50,260 |
| 2019-09-03 | 0.00355 | 0.00358 | 0.00358 | 0.00355 | +0.28% | 6 | 9,000,000 | 32,090 |
| 2019-09-02 | 0.00364 | 0.00357 | 0.00364 | 0.00353 | +1.13% | 12 | 16,000,000 | 57,060 |
| 2019-08-30 | 0.00351 | 0.00353 | 0.00356 | 0.00351 | +0.57% | 4 | 4,000,000 | 14,110 |
| 2019-08-29 | 0.00346 | 0.00351 | 0.00367 | 0.00346 | -0.57% | 11 | 15,000,000 | 53,220 |
| 2019-08-28 | 0.0036 | 0.00353 | 0.0036 | 0.00353 | -1.94% | 2 | 2,000,000 | 7,130 |
| 2019-08-27 | 0.00356 | 0.0036 | 0.0036 | 0.00356 | +2.56% | 22 | 41,000,000 | 147,260 |
| 2019-08-23 | 0.00353 | 0.00351 | 0.00355 | 0.00351 | -1.96% | 9 | 10,000,000 | 35,220 |
| 2019-08-22 | 0.00358 | 0.00358 | 0.00358 | 0.00358 | +0.28% | 2 | 2,000,000 | 7,160 |
| 2019-08-21 | 0.00355 | 0.00357 | 0.00357 | 0.00355 | +0.56% | 2 | 3,000,000 | 10,670 |
| 2019-08-20 | 0.00355 | 0.00355 | 0.00356 | 0.00355 | +1.72% | 6 | 6,000,000 | 21,320 |
| 2019-08-19 | 0.00358 | 0.00349 | 0.00358 | 0.00349 | -2.51% | 5 | 5,000,000 | 17,580 |
| 2019-08-16 | 0.00334 | 0.00358 | 0.00358 | 0.00334 | +0.56% | 7 | 13,000,000 | 45,580 |
| 2019-08-15 | 0.00355 | 0.00356 | 0.00356 | 0.00346 | 0.00% | 6 | 6,000,000 | 21,180 |
| 2019-08-14 | 0.00341 | 0.00356 | 0.00356 | 0.00326 | -0.28% | 45 | 139,000,000 | 473,610 |
| 2019-08-13 | 0.00356 | 0.00357 | 0.00357 | 0.00356 | +0.28% | 2 | 3,000,000 | 10,700 |
| 2019-08-12 | 0.0036 | 0.00356 | 0.0036 | 0.00356 | 0.00% | 3 | 5,000,000 | 17,880 |
| 2019-08-09 | 0.00357 | 0.00356 | 0.0036 | 0.00342 | 0.00% | 21 | 54,000,000 | 192,480 |
| 2019-08-08 | 0.0036 | 0.00356 | 0.0036 | 0.00356 | 0.00% | 6 | 9,000,000 | 32,180 |
| 2019-08-07 | 0.0036 | 0.00356 | 0.0036 | 0.00348 | -0.84% | 21 | 35,000,000 | 123,440 |
| 2019-08-06 | 0.00365 | 0.00359 | 0.00365 | 0.00359 | -0.55% | 5 | 5,000,000 | 18,030 |
| 2019-08-05 | 0.00354 | 0.00361 | 0.00362 | 0.00354 | +0.28% | 8 | 14,000,000 | 50,320 |
| 2019-08-02 | 0.00364 | 0.0036 | 0.00364 | 0.00352 | -1.37% | 12 | 13,000,000 | 46,380 |
| 2019-08-01 | 0.00367 | 0.00365 | 0.0037 | 0.00365 | 0.00% | 12 | 26,000,000 | 95,360 |
| 2019-07-31 | 0.00363 | 0.00365 | 0.0037 | 0.00363 | +1.39% | 19 | 28,000,000 | 102,880 |
| 2019-07-30 | 0.00363 | 0.0036 | 0.00363 | 0.0036 | -0.83% | 5 | 25,000,000 | 90,030 |
| 2019-07-29 | 0.00362 | 0.00363 | 0.00363 | 0.00359 | +0.55% | 5 | 8,000,000 | 28,950 |
| 2019-07-26 | 0.00355 | 0.00361 | 0.00361 | 0.00355 | 0.00% | 8 | 15,000,000 | 53,930 |
| 2019-07-25 | 0.00364 | 0.00361 | 0.00365 | 0.00361 | +0.28% | 9 | 9,000,000 | 32,770 |
| 2019-07-24 | 0.00361 | 0.0036 | 0.00366 | 0.00358 | +1.12% | 16 | 24,000,000 | 86,590 |
| 2019-07-23 | 0.00358 | 0.00356 | 0.0036 | 0.00355 | -0.84% | 11 | 12,000,000 | 42,830 |
| 2019-07-22 | 0.00351 | 0.00359 | 0.00365 | 0.00345 | +1.13% | 29 | 52,000,000 | 183,510 |
| 2019-07-19 | 0.00362 | 0.00355 | 0.00364 | 0.0035 | +2.01% | 28 | 39,000,000 | 139,220 |
| 2019-07-18 | 0.00369 | 0.00348 | 0.0037 | 0.0033 | -5.95% | 80 | 174,000,000 | 599,900 |
| 2019-07-17 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | +0.82% | 1 | 1,000,000 | 3,700 |
| 2019-07-16 | 0.00376 | 0.00367 | 0.00377 | 0.00367 | -2.91% | 11 | 15,000,000 | 55,780 |
| 2019-07-15 | 0.00384 | 0.00378 | 0.00384 | 0.00378 | -1.56% | 8 | 14,000,000 | 53,150 |
| 2019-07-12 | 0.00397 | 0.00384 | 0.00399 | 0.0038 | +0.52% | 10 | 10,000,000 | 39,020 |
| 2019-07-11 | 0.00409 | 0.00382 | 0.0041 | 0.00381 | -2.05% | 48 | 70,000,000 | 275,660 |
| 2019-07-10 | 0.00381 | 0.0039 | 0.00393 | 0.00377 | +4.84% | 46 | 62,000,000 | 238,900 |
| 2019-07-09 | 0.00376 | 0.00372 | 0.00381 | 0.00372 | -1.59% | 14 | 31,000,000 | 115,730 |
| 2019-07-08 | 0.00387 | 0.00378 | 0.00387 | 0.00361 | +2.16% | 44 | 55,000,000 | 205,310 |
| 2019-07-05 | 0.00365 | 0.0037 | 0.00383 | 0.00365 | +1.93% | 67 | 212,000,000 | 784,910 |
| 2019-07-04 | 0.00364 | 0.00363 | 0.00366 | 0.0036 | -1.89% | 13 | 16,000,000 | 58,230 |
| 2019-07-03 | 0.00377 | 0.0037 | 0.00395 | 0.00336 | +1.09% | 75 | 104,000,000 | 385,010 |
| 2019-07-02 | 0.00352 | 0.00366 | 0.00369 | 0.00352 | -0.54% | 10 | 17,000,000 | 62,300 |
| 2019-07-01 | 0.00371 | 0.00368 | 0.00371 | 0.00368 | 0.00% | 2 | 2,000,000 | 7,390 |
| 2019-06-28 | 0.00362 | 0.00368 | 0.0037 | 0.00354 | +0.27% | 7 | 8,000,000 | 29,040 |
| 2019-06-27 | 0.00369 | 0.00367 | 0.00369 | 0.00366 | -0.81% | 8 | 13,000,000 | 47,690 |
| 2019-06-26 | 0.00382 | 0.0037 | 0.00382 | 0.00368 | -1.33% | 18 | 28,000,000 | 103,940 |
| 2019-06-25 | 0.00375 | 0.00375 | 0.00375 | 0.00375 | +0.54% | 1 | 1,000,000 | 3,750 |
| 2019-06-24 | 0.00382 | 0.00373 | 0.00382 | 0.0037 | +1.36% | 17 | 42,000,000 | 157,910 |
| 2019-06-21 | 0.00372 | 0.00368 | 0.00372 | 0.00368 | +1.10% | 4 | 6,000,000 | 22,280 |
| 2019-06-20 | 0.00368 | 0.00364 | 0.00384 | 0.00362 | +2.54% | 54 | 181,000,000 | 682,980 |
| 2019-06-19 | 0.00358 | 0.00355 | 0.00358 | 0.00355 | -1.39% | 9 | 17,000,000 | 60,500 |
| 2019-06-18 | 0.00359 | 0.0036 | 0.0036 | 0.00356 | +0.28% | 9 | 9,000,000 | 32,240 |
| 2019-06-17 | 0.00355 | 0.00359 | 0.00364 | 0.00352 | 0.00% | 20 | 34,000,000 | 121,760 |
| 2019-06-14 | 0.00363 | 0.00359 | 0.00369 | 0.00355 | +2.87% | 24 | 43,000,000 | 154,810 |
| 2019-06-13 | 0.00369 | 0.00349 | 0.00369 | 0.00346 | -0.85% | 20 | 42,000,000 | 147,630 |
| 2019-06-11 | 0.00365 | 0.00352 | 0.00365 | 0.00344 | -0.28% | 12 | 14,000,000 | 49,230 |
| 2019-06-10 | 0.00342 | 0.00353 | 0.00355 | 0.00338 | +1.15% | 22 | 25,000,000 | 87,270 |
| 2019-06-07 | 0.00332 | 0.00349 | 0.00367 | 0.00332 | -0.85% | 20 | 138,000,000 | 463,560 |
| 2019-06-06 | 0.00365 | 0.00352 | 0.00365 | 0.0035 | +0.28% | 10 | 11,000,000 | 38,830 |
| 2019-06-05 | 0.00344 | 0.00351 | 0.00356 | 0.00344 | +0.29% | 14 | 22,000,000 | 77,610 |
| 2019-06-04 | 0.00346 | 0.0035 | 0.0035 | 0.00346 | 0.00% | 3 | 3,000,000 | 10,450 |
| 2019-06-03 | 0.00337 | 0.0035 | 0.0035 | 0.00336 | +1.45% | 15 | 20,000,000 | 69,300 |
| 2019-05-31 | 0.0034 | 0.00345 | 0.00345 | 0.0034 | +0.29% | 3 | 3,000,000 | 10,300 |
| 2019-05-30 | 0.00349 | 0.00344 | 0.00349 | 0.00341 | -0.86% | 7 | 7,000,000 | 24,090 |
| 2019-05-29 | 0.00349 | 0.00347 | 0.00349 | 0.0034 | 0.00% | 20 | 72,000,000 | 245,800 |
| 2019-05-28 | 0.00344 | 0.00347 | 0.00348 | 0.00343 | -0.29% | 12 | 20,000,000 | 69,190 |
| 2019-05-27 | 0.00345 | 0.00348 | 0.00359 | 0.00345 | -0.85% | 39 | 60,000,000 | 211,320 |
| 2019-05-24 | 0.00352 | 0.00351 | 0.00358 | 0.00345 | -1.68% | 10 | 14,000,000 | 48,960 |
| 2019-05-23 | 0.00356 | 0.00357 | 0.00359 | 0.00356 | -0.28% | 4 | 6,000,000 | 21,480 |
| 2019-05-22 | 0.00362 | 0.00358 | 0.00362 | 0.00357 | -1.65% | 6 | 6,000,000 | 21,580 |
| 2019-05-21 | 0.00363 | 0.00364 | 0.00365 | 0.00358 | -0.55% | 18 | 21,000,000 | 76,070 |
| 2019-05-20 | 0.0038 | 0.00366 | 0.0038 | 0.00366 | 0.00% | 12 | 13,000,000 | 48,150 |
| 2019-05-17 | 0.00372 | 0.00366 | 0.00372 | 0.00362 | +0.27% | 13 | 17,000,000 | 62,010 |
| 2019-05-16 | 0.00356 | 0.00365 | 0.00399 | 0.00354 | +1.96% | 51 | 129,000,000 | 490,720 |
| 2019-05-15 | 0.00353 | 0.00358 | 0.00358 | 0.00349 | +1.42% | 28 | 37,000,000 | 130,330 |
| 2019-05-14 | 0.0036 | 0.00353 | 0.0036 | 0.00351 | -1.12% | 19 | 24,000,000 | 85,140 |
| 2019-05-13 | 0.00366 | 0.00357 | 0.00366 | 0.00357 | -0.83% | 10 | 189,000,000 | 677,420 |
| 2019-05-10 | 0.00364 | 0.0036 | 0.00364 | 0.0036 | -1.10% | 8 | 10,000,000 | 36,150 |
| 2019-05-08 | 0.00363 | 0.00364 | 0.00364 | 0.00363 | -0.27% | 3 | 3,000,000 | 10,910 |
| 2019-05-07 | 0.00363 | 0.00365 | 0.00369 | 0.00349 | -1.88% | 83 | 168,000,000 | 601,980 |
| 2019-05-06 | 0.00379 | 0.00372 | 0.00379 | 0.00366 | +2.20% | 25 | 40,000,000 | 148,330 |
| 2019-05-03 | 0.00367 | 0.00364 | 0.00367 | 0.00364 | -1.36% | 4 | 108,000,000 | 396,310 |
| 2019-05-02 | 0.00363 | 0.00369 | 0.00375 | 0.00363 | -0.27% | 6 | 7,000,000 | 25,650 |
| 2019-04-30 | 0.0037 | 0.0037 | 0.00372 | 0.00365 | 0.00% | 13 | 20,000,000 | 73,730 |
| 2019-04-29 | 0.00366 | 0.0037 | 0.00372 | 0.00365 | +0.27% | 7 | 12,000,000 | 44,260 |
| 2019-04-25 | 0.00365 | 0.00369 | 0.00369 | 0.00365 | +0.54% | 2 | 2,000,000 | 7,340 |
| 2019-04-24 | 0.00379 | 0.00367 | 0.00379 | 0.00367 | -0.81% | 2 | 182,000,000 | 668,060 |
| 2019-04-23 | 0.00372 | 0.0037 | 0.00372 | 0.00367 | -0.80% | 8 | 10,000,000 | 36,940 |
| 2019-04-22 | 0.00372 | 0.00373 | 0.00373 | 0.00372 | +1.36% | 6 | 7,000,000 | 26,080 |
| 2019-04-19 | 0.00371 | 0.00368 | 0.00371 | 0.00363 | -0.54% | 22 | 28,000,000 | 102,690 |
| 2019-04-18 | 0.00375 | 0.0037 | 0.00375 | 0.0037 | 0.00% | 5 | 317,000,000 | 1,173,030 |
| 2019-04-17 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | -0.54% | 2 | 4,000,000 | 14,800 |
| 2019-04-16 | 0.00373 | 0.00372 | 0.00376 | 0.00372 | +1.64% | 6 | 8,000,000 | 29,840 |
| 2019-04-15 | 0.00368 | 0.00366 | 0.00368 | 0.00366 | -1.61% | 2 | 2,000,000 | 7,340 |
| 2019-04-12 | 0.00381 | 0.00372 | 0.00381 | 0.0037 | +1.64% | 17 | 20,000,000 | 75,200 |
| 2019-04-11 | 0.00377 | 0.00366 | 0.00377 | 0.00366 | -3.43% | 20 | 30,000,000 | 111,360 |
| 2019-04-10 | 0.00384 | 0.00379 | 0.00386 | 0.00379 | -1.30% | 7 | 7,000,000 | 26,750 |
| 2019-04-09 | 0.00382 | 0.00384 | 0.00384 | 0.00379 | -1.03% | 11 | 15,000,000 | 57,360 |
| 2019-04-08 | 0.00385 | 0.00388 | 0.0039 | 0.00381 | +0.26% | 9 | 9,000,000 | 34,710 |
| 2019-04-05 | 0.00382 | 0.00387 | 0.00387 | 0.00381 | +1.57% | 4 | 4,000,000 | 15,360 |
| 2019-04-04 | 0.00394 | 0.00381 | 0.00395 | 0.00379 | -3.54% | 30 | 62,000,000 | 237,370 |
| 2019-04-03 | 0.00409 | 0.00395 | 0.00409 | 0.00394 | -1.74% | 20 | 25,000,000 | 99,880 |
| 2019-04-02 | 0.00405 | 0.00402 | 0.00414 | 0.00391 | -0.74% | 35 | 68,000,000 | 270,600 |
| 2019-04-01 | 0.00376 | 0.00405 | 0.00419 | 0.0037 | +12.50% | 240 | 412,000,000 | 1,655,140 |
| 2019-03-29 | 0.00354 | 0.0036 | 0.00363 | 0.00354 | +1.41% | 4 | 4,000,000 | 14,370 |
| 2019-03-28 | 0.00361 | 0.00355 | 0.00361 | 0.00355 | -2.47% | 11 | 20,000,000 | 71,500 |
| 2019-03-26 | 0.00363 | 0.00364 | 0.00364 | 0.00363 | +1.39% | 4 | 4,000,000 | 14,550 |
| 2019-03-25 | 0.00369 | 0.00359 | 0.00369 | 0.00359 | -0.83% | 10 | 10,000,000 | 36,150 |
| 2019-03-22 | 0.00358 | 0.00362 | 0.00366 | 0.00358 | -0.82% | 6 | 6,000,000 | 21,760 |
| 2019-03-21 | 0.00365 | 0.00365 | 0.00365 | 0.00365 | 0.00% | 1 | 1,000,000 | 3,650 |
| 2019-03-20 | 0.00365 | 0.00365 | 0.00365 | 0.00361 | -0.54% | 5 | 7,000,000 | 25,480 |
| 2019-03-19 | 0.0037 | 0.00367 | 0.0037 | 0.00356 | +1.38% | 13 | 13,000,000 | 47,190 |
| 2019-03-18 | 0.00354 | 0.00362 | 0.00367 | 0.00354 | +0.84% | 10 | 15,000,000 | 54,530 |
| 2019-03-15 | 0.00373 | 0.00359 | 0.00374 | 0.00359 | 0.00% | 25 | 40,000,000 | 145,280 |
| 2019-03-14 | 0.00369 | 0.00359 | 0.00372 | 0.00359 | -0.28% | 18 | 20,000,000 | 73,560 |
| 2019-03-13 | 0.00363 | 0.0036 | 0.00373 | 0.0036 | -1.91% | 14 | 15,000,000 | 54,770 |
| 2019-03-12 | 0.00362 | 0.00367 | 0.00367 | 0.00362 | -0.27% | 3 | 3,000,000 | 10,940 |
| 2019-03-11 | 0.00359 | 0.00368 | 0.00379 | 0.00355 | +0.27% | 38 | 49,000,000 | 177,710 |
| 2019-03-07 | 0.00354 | 0.00367 | 0.0038 | 0.00354 | +1.38% | 33 | 43,000,000 | 160,250 |
| 2019-03-06 | 0.00378 | 0.00362 | 0.0038 | 0.0036 | +1.69% | 8 | 17,000,000 | 63,920 |
| 2019-03-05 | 0.0034 | 0.00356 | 0.0036 | 0.0034 | -1.66% | 10 | 16,000,000 | 55,840 |
| 2019-03-04 | 0.00362 | 0.00362 | 0.00362 | 0.00362 | +0.84% | 2 | 3,000,000 | 10,860 |
| 2019-03-01 | 0.00361 | 0.00359 | 0.00361 | 0.00359 | 0.00% | 2 | 4,000,000 | 14,420 |
| 2019-02-28 | 0.00356 | 0.00359 | 0.00361 | 0.00356 | -2.45% | 11 | 15,000,000 | 53,900 |
| 2019-02-27 | 0.00368 | 0.00368 | 0.00368 | 0.00368 | 0.00% | 1 | 1,000,000 | 3,680 |
| 2019-02-26 | 0.00365 | 0.00368 | 0.00368 | 0.00365 | +0.55% | 4 | 5,000,000 | 18,310 |
| 2019-02-25 | 0.00371 | 0.00366 | 0.00374 | 0.00366 | -1.08% | 6 | 6,000,000 | 22,190 |
| 2019-02-22 | 0.00377 | 0.0037 | 0.00377 | 0.0037 | +1.09% | 2 | 2,000,000 | 7,470 |
| 2019-02-21 | 0.00363 | 0.00366 | 0.00366 | 0.00363 | +1.67% | 5 | 9,000,000 | 32,820 |
| 2019-02-20 | 0.0037 | 0.0036 | 0.0037 | 0.00359 | -2.17% | 39 | 73,000,000 | 264,920 |
| 2019-02-19 | 0.0037 | 0.00368 | 0.00374 | 0.00368 | -0.81% | 12 | 14,000,000 | 51,870 |
| 2019-02-18 | 0.00368 | 0.00371 | 0.00371 | 0.00368 | +0.27% | 3 | 4,000,000 | 14,780 |
| 2019-02-15 | 0.0037 | 0.0037 | 0.0037 | 0.00368 | 0.00% | 3 | 3,000,000 | 11,080 |
| 2019-02-14 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | -1.60% | 1 | 3,000,000 | 11,100 |
| 2019-02-13 | 0.00368 | 0.00376 | 0.00382 | 0.00368 | -1.57% | 15 | 22,000,000 | 82,670 |
| 2019-02-12 | 0.00372 | 0.00382 | 0.00383 | 0.00372 | +0.79% | 12 | 19,000,000 | 71,730 |
| 2019-02-11 | 0.00387 | 0.00379 | 0.00387 | 0.00374 | +1.34% | 13 | 13,000,000 | 49,350 |
| 2019-02-08 | 0.00379 | 0.00374 | 0.00379 | 0.00374 | -1.06% | 2 | 2,000,000 | 7,530 |
| 2019-02-07 | 0.00381 | 0.00378 | 0.00384 | 0.00378 | -1.82% | 10 | 16,000,000 | 61,060 |
| 2019-02-06 | 0.00377 | 0.00385 | 0.00388 | 0.0037 | +1.58% | 29 | 46,000,000 | 174,780 |
| 2019-02-05 | 0.00383 | 0.00379 | 0.00383 | 0.00372 | +1.88% | 8 | 49,000,000 | 183,580 |
| 2019-02-04 | 0.00371 | 0.00372 | 0.00379 | 0.00369 | -1.85% | 20 | 32,000,000 | 120,400 |
| 2019-02-01 | 0.00377 | 0.00379 | 0.0038 | 0.00377 | +2.99% | 12 | 67,000,000 | 254,330 |
| 2019-01-31 | 0.00381 | 0.00368 | 0.00381 | 0.00366 | -0.27% | 11 | 14,000,000 | 52,650 |
| 2019-01-30 | 0.0038 | 0.00369 | 0.0038 | 0.00363 | +0.82% | 13 | 19,000,000 | 70,330 |
| 2019-01-29 | 0.00361 | 0.00366 | 0.00387 | 0.00347 | -0.54% | 14 | 23,000,000 | 84,070 |
| 2019-01-28 | 0.00376 | 0.00368 | 0.00376 | 0.00368 | -4.42% | 11 | 22,000,000 | 81,780 |
| 2019-01-25 | 0.00387 | 0.00385 | 0.00387 | 0.00372 | +0.79% | 6 | 13,000,000 | 49,570 |
| 2019-01-24 | 0.0038 | 0.00382 | 0.00387 | 0.00377 | +0.26% | 13 | 19,000,000 | 72,640 |
| 2019-01-23 | 0.00385 | 0.00381 | 0.00391 | 0.00376 | +1.60% | 38 | 74,000,000 | 285,110 |
| 2019-01-22 | 0.00373 | 0.00375 | 0.00375 | 0.00373 | +0.27% | 3 | 3,000,000 | 11,220 |
| 2019-01-21 | 0.00378 | 0.00374 | 0.00378 | 0.00365 | -1.06% | 8 | 26,000,000 | 97,410 |
| 2019-01-18 | 0.00386 | 0.00378 | 0.00386 | 0.00356 | -0.79% | 43 | 148,000,000 | 548,260 |
| 2019-01-17 | 0.00361 | 0.00381 | 0.00386 | 0.00355 | +3.81% | 54 | 87,000,000 | 326,360 |
| 2019-01-16 | 0.00354 | 0.00367 | 0.00367 | 0.00354 | +1.38% | 6 | 6,000,000 | 21,800 |
| 2019-01-15 | 0.00369 | 0.00362 | 0.00369 | 0.00352 | -0.28% | 12 | 32,000,000 | 115,310 |
| 2019-01-14 | 0.00371 | 0.00363 | 0.0046 | 0.00343 | +0.55% | 58 | 571,000,000 | 2,205,230 |
| 2019-01-11 | 0.0037 | 0.00361 | 0.0037 | 0.00361 | +1.98% | 5 | 5,000,000 | 18,370 |
| 2019-01-10 | 0.00363 | 0.00354 | 0.00364 | 0.00354 | -2.48% | 8 | 10,000,000 | 36,230 |
| 2019-01-09 | 0.00353 | 0.00363 | 0.00363 | 0.00353 | +1.97% | 2 | 2,000,000 | 7,160 |
| 2019-01-08 | 0.00368 | 0.00356 | 0.00371 | 0.00356 | +0.56% | 15 | 18,000,000 | 65,590 |
| 2019-01-04 | 0.0036 | 0.00354 | 0.0036 | 0.00332 | -2.21% | 40 | 108,000,000 | 364,030 |
| 2019-01-03 | 0.00357 | 0.00362 | 0.00375 | 0.00357 | 0.00% | 15 | 20,000,000 | 72,890 |