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) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.00655 | 0.00657 | 0.00662 | 0.00651 | +0.77% | 37 | 8,200,000 | 53,672 |
| 2021-12-29 | 0.00651 | 0.00652 | 0.00664 | 0.00642 | 0.00% | 93 | 19,800,000 | 129,013 |
| 2021-12-28 | 0.00662 | 0.00652 | 0.00669 | 0.00651 | -1.36% | 74 | 17,300,000 | 113,778 |
| 2021-12-27 | 0.00662 | 0.00661 | 0.00668 | 0.00649 | +0.30% | 63 | 15,300,000 | 100,606 |
| 2021-12-24 | 0.00648 | 0.00659 | 0.00678 | 0.00648 | +1.54% | 152 | 58,000,000 | 382,576 |
| 2021-12-23 | 0.00652 | 0.00649 | 0.00665 | 0.00649 | -1.52% | 48 | 25,900,000 | 168,974 |
| 2021-12-22 | 0.00645 | 0.00659 | 0.00659 | 0.00644 | +2.17% | 47 | 24,900,000 | 162,917 |
| 2021-12-21 | 0.00649 | 0.00645 | 0.00678 | 0.00633 | +0.16% | 121 | 49,400,000 | 320,304 |
| 2021-12-20 | 0.0065 | 0.00644 | 0.00651 | 0.00639 | -0.16% | 44 | 18,100,000 | 116,778 |
| 2021-12-17 | 0.00659 | 0.00645 | 0.00661 | 0.0064 | -2.57% | 118 | 45,900,000 | 299,330 |
| 2021-12-16 | 0.00657 | 0.00662 | 0.00662 | 0.00653 | +1.69% | 51 | 23,200,000 | 152,611 |
| 2021-12-15 | 0.0063 | 0.00651 | 0.00721 | 0.0062 | +4.16% | 446 | 278,800,000 | 1,859,369 |
| 2021-12-14 | 0.00628 | 0.00625 | 0.00631 | 0.00619 | -0.79% | 51 | 18,400,000 | 115,431 |
| 2021-12-13 | 0.00652 | 0.0063 | 0.00652 | 0.00624 | -3.08% | 116 | 35,000,000 | 222,836 |
| 2021-12-10 | 0.00663 | 0.0065 | 0.00667 | 0.0065 | -1.52% | 32 | 20,700,000 | 135,414 |
| 2021-12-09 | 0.00659 | 0.0066 | 0.00666 | 0.00649 | +0.15% | 32 | 6,600,000 | 43,454 |
| 2021-12-08 | 0.00662 | 0.00659 | 0.0067 | 0.00659 | -1.35% | 36 | 12,600,000 | 83,743 |
| 2021-12-07 | 0.00657 | 0.00668 | 0.00668 | 0.00644 | +1.21% | 68 | 27,000,000 | 178,437 |
| 2021-12-06 | 0.00669 | 0.0066 | 0.00673 | 0.0063 | -0.45% | 194 | 94,200,000 | 615,052 |
| 2021-12-03 | 0.00668 | 0.00663 | 0.00679 | 0.00658 | -0.30% | 72 | 25,300,000 | 169,574 |
| 2021-12-02 | 0.00661 | 0.00665 | 0.00667 | 0.00657 | +0.61% | 55 | 17,300,000 | 114,257 |
| 2021-12-01 | 0.00666 | 0.00661 | 0.00669 | 0.00658 | +0.46% | 44 | 15,700,000 | 104,386 |
| 2021-11-30 | 0.0068 | 0.00658 | 0.00686 | 0.0065 | -2.52% | 156 | 51,400,000 | 339,796 |
| 2021-11-29 | 0.0067 | 0.00675 | 0.00687 | 0.00661 | +0.60% | 87 | 25,800,000 | 174,274 |
| 2021-11-26 | 0.0069 | 0.00671 | 0.0069 | 0.00671 | -1.76% | 43 | 16,500,000 | 111,451 |
| 2021-11-25 | 0.00682 | 0.00683 | 0.00704 | 0.00674 | +0.89% | 206 | 67,100,000 | 464,076 |
| 2021-11-24 | 0.00677 | 0.00677 | 0.00682 | 0.00675 | 0.00% | 30 | 10,100,000 | 68,311 |
| 2021-11-23 | 0.0067 | 0.00677 | 0.00687 | 0.00661 | +1.35% | 93 | 40,100,000 | 271,730 |
| 2021-11-22 | 0.00675 | 0.00668 | 0.00691 | 0.00664 | -1.62% | 125 | 31,200,000 | 210,459 |
| 2021-11-19 | 0.00691 | 0.00679 | 0.00693 | 0.00676 | -0.88% | 62 | 23,300,000 | 158,653 |
| 2021-11-18 | 0.00698 | 0.00685 | 0.007 | 0.00685 | -1.86% | 88 | 23,200,000 | 160,445 |
| 2021-11-17 | 0.00704 | 0.00698 | 0.00704 | 0.00693 | -0.29% | 58 | 15,000,000 | 104,458 |
| 2021-11-16 | 0.00709 | 0.007 | 0.00719 | 0.00692 | -0.43% | 141 | 45,400,000 | 318,585 |
| 2021-11-15 | 0.00698 | 0.00703 | 0.00724 | 0.00697 | +1.15% | 255 | 88,900,000 | 633,081 |
| 2021-11-12 | 0.00709 | 0.00695 | 0.00709 | 0.0069 | -0.57% | 72 | 17,000,000 | 118,612 |
| 2021-11-11 | 0.00703 | 0.00699 | 0.00716 | 0.00688 | -0.14% | 174 | 77,000,000 | 540,366 |
| 2021-11-10 | 0.00677 | 0.007 | 0.00704 | 0.00668 | +3.40% | 296 | 219,800,000 | 1,519,031 |
| 2021-11-09 | 0.00681 | 0.00677 | 0.00694 | 0.00676 | -0.44% | 134 | 69,000,000 | 472,079 |
| 2021-11-08 | 0.0067 | 0.0068 | 0.00698 | 0.00668 | +0.29% | 235 | 80,400,000 | 549,440 |
| 2021-11-05 | 0.00673 | 0.00678 | 0.00693 | 0.00663 | +0.89% | 162 | 42,600,000 | 288,866 |
| 2021-11-03 | 0.00674 | 0.00672 | 0.00687 | 0.00668 | -1.03% | 90 | 20,700,000 | 139,734 |
| 2021-11-02 | 0.00652 | 0.00679 | 0.00695 | 0.00652 | +2.88% | 316 | 168,200,000 | 1,139,543 |
| 2021-11-01 | 0.00667 | 0.0066 | 0.00672 | 0.00652 | -0.75% | 151 | 48,900,000 | 325,072 |
| 2021-10-29 | 0.00664 | 0.00665 | 0.00665 | 0.00659 | -0.15% | 43 | 32,700,000 | 216,310 |
| 2021-10-28 | 0.00691 | 0.00666 | 0.00691 | 0.00639 | -3.62% | 376 | 205,100,000 | 1,357,417 |
| 2021-10-27 | 0.00693 | 0.00691 | 0.00705 | 0.0069 | -1.00% | 166 | 97,100,000 | 673,392 |
| 2021-10-26 | 0.00691 | 0.00698 | 0.0073 | 0.0068 | +1.60% | 553 | 282,100,000 | 1,990,861 |
| 2021-10-25 | 0.00693 | 0.00687 | 0.00698 | 0.00674 | -0.72% | 186 | 219,900,000 | 1,492,474 |
| 2021-10-22 | 0.00713 | 0.00692 | 0.00738 | 0.00674 | -3.89% | 486 | 249,400,000 | 1,721,725 |
| 2021-10-21 | 0.00722 | 0.0072 | 0.00762 | 0.0072 | -1.23% | 276 | 212,000,000 | 1,555,039 |
| 2021-10-20 | 0.00704 | 0.00729 | 0.00797 | 0.00704 | +1.82% | 2086 | 1,488,400,000 | 11,286,082 |
| 2021-10-19 | 0.00686 | 0.00716 | 0.0073 | 0.0067 | +2.43% | 566 | 317,600,000 | 2,252,600 |
| 2021-10-18 | 0.00703 | 0.00699 | 0.00725 | 0.00654 | -2.24% | 774 | 346,700,000 | 2,377,195 |
| 2021-10-15 | 0.0075 | 0.00715 | 0.00799 | 0.0069 | -4.41% | 1625 | 1,123,200,000 | 8,244,341 |
| 2021-10-14 | 0.00663 | 0.00748 | 0.0075 | 0.00663 | +12.82% | 2128 | 1,541,700,000 | 11,123,027 |
| 2021-10-13 | 0.00655 | 0.00663 | 0.00663 | 0.00655 | +1.22% | 82 | 34,800,000 | 229,534 |
| 2021-10-12 | 0.00656 | 0.00655 | 0.00678 | 0.0065 | -1.06% | 135 | 56,800,000 | 373,841 |
| 2021-10-11 | 0.00674 | 0.00662 | 0.00674 | 0.00653 | +0.15% | 96 | 30,500,000 | 201,371 |
| 2021-10-08 | 0.00652 | 0.00661 | 0.0067 | 0.00652 | +0.46% | 72 | 55,600,000 | 367,438 |
| 2021-10-07 | 0.00653 | 0.00658 | 0.0067 | 0.0065 | +1.54% | 142 | 71,700,000 | 474,283 |
| 2021-10-06 | 0.00648 | 0.00648 | 0.00659 | 0.00642 | -0.46% | 91 | 31,000,000 | 201,681 |
| 2021-10-05 | 0.00642 | 0.00651 | 0.00651 | 0.00642 | +1.72% | 67 | 54,500,000 | 353,248 |
| 2021-10-04 | 0.00647 | 0.0064 | 0.0065 | 0.00632 | -1.08% | 88 | 27,600,000 | 176,913 |
| 2021-10-01 | 0.00645 | 0.00647 | 0.0065 | 0.00639 | 0.00% | 52 | 46,300,000 | 296,751 |
| 2021-09-30 | 0.00644 | 0.00647 | 0.00651 | 0.00624 | 0.00% | 110 | 27,500,000 | 176,658 |
| 2021-09-29 | 0.00652 | 0.00647 | 0.00652 | 0.0064 | -0.46% | 51 | 22,400,000 | 144,990 |
| 2021-09-28 | 0.00652 | 0.0065 | 0.00652 | 0.00641 | -0.31% | 53 | 18,900,000 | 122,121 |
| 2021-09-27 | 0.00642 | 0.00652 | 0.00655 | 0.00642 | 0.00% | 57 | 14,900,000 | 96,514 |
| 2021-09-24 | 0.00649 | 0.00652 | 0.00652 | 0.00646 | +0.31% | 46 | 24,500,000 | 159,108 |
| 2021-09-23 | 0.00653 | 0.0065 | 0.00656 | 0.00648 | -0.15% | 23 | 7,600,000 | 49,475 |
| 2021-09-22 | 0.00651 | 0.00651 | 0.00654 | 0.00647 | -0.15% | 41 | 5,500,000 | 35,784 |
| 2021-09-21 | 0.00646 | 0.00652 | 0.00653 | 0.00645 | +0.31% | 42 | 10,200,000 | 66,213 |
| 2021-09-20 | 0.00655 | 0.0065 | 0.00655 | 0.00636 | 0.00% | 95 | 35,000,000 | 227,323 |
| 2021-09-17 | 0.00648 | 0.0065 | 0.00652 | 0.00647 | -0.61% | 24 | 10,900,000 | 70,726 |
| 2021-09-16 | 0.00653 | 0.00654 | 0.0066 | 0.00648 | +0.62% | 56 | 8,300,000 | 54,147 |
| 2021-09-15 | 0.00661 | 0.0065 | 0.00662 | 0.00644 | -0.76% | 128 | 33,300,000 | 216,873 |
| 2021-09-14 | 0.00662 | 0.00655 | 0.00662 | 0.00654 | -0.61% | 51 | 19,300,000 | 126,944 |
| 2021-09-13 | 0.0067 | 0.00659 | 0.00673 | 0.00656 | -0.15% | 59 | 12,700,000 | 83,805 |
| 2021-09-10 | 0.00657 | 0.0066 | 0.0067 | 0.00657 | 0.00% | 115 | 66,500,000 | 441,716 |
| 2021-09-09 | 0.00658 | 0.0066 | 0.00698 | 0.00648 | +0.46% | 201 | 96,700,000 | 642,119 |
| 2021-09-08 | 0.00655 | 0.00657 | 0.00659 | 0.0064 | +0.61% | 111 | 60,200,000 | 391,309 |
| 2021-09-07 | 0.00657 | 0.00653 | 0.00663 | 0.00653 | -0.76% | 44 | 9,800,000 | 64,385 |
| 2021-09-06 | 0.00658 | 0.00658 | 0.00662 | 0.00654 | -0.30% | 82 | 40,400,000 | 265,168 |
| 2021-09-03 | 0.00649 | 0.0066 | 0.00666 | 0.00649 | +1.23% | 144 | 99,200,000 | 652,992 |
| 2021-09-02 | 0.00653 | 0.00652 | 0.00659 | 0.0065 | +0.46% | 80 | 40,700,000 | 266,281 |
| 2021-09-01 | 0.00657 | 0.00649 | 0.00661 | 0.00637 | -0.76% | 97 | 30,200,000 | 196,019 |
| 2021-08-31 | 0.00655 | 0.00654 | 0.00658 | 0.00649 | +0.46% | 70 | 35,200,000 | 229,156 |
| 2021-08-30 | 0.00656 | 0.00651 | 0.00657 | 0.0065 | -0.31% | 65 | 31,400,000 | 204,965 |
| 2021-08-27 | 0.00655 | 0.00653 | 0.0066 | 0.00645 | -0.15% | 60 | 32,500,000 | 210,735 |
| 2021-08-26 | 0.00659 | 0.00654 | 0.00659 | 0.00641 | -0.46% | 87 | 28,700,000 | 186,445 |
| 2021-08-25 | 0.00653 | 0.00657 | 0.00659 | 0.00634 | -0.15% | 123 | 43,400,000 | 281,607 |
| 2021-08-24 | 0.00651 | 0.00658 | 0.00658 | 0.00651 | +0.61% | 26 | 5,200,000 | 34,083 |
| 2021-08-23 | 0.00656 | 0.00654 | 0.00659 | 0.00643 | 0.00% | 49 | 9,700,000 | 63,639 |
| 2021-08-20 | 0.00654 | 0.00654 | 0.0066 | 0.00622 | +0.31% | 116 | 40,800,000 | 263,324 |
| 2021-08-19 | 0.00657 | 0.00652 | 0.00657 | 0.00652 | -1.06% | 26 | 6,800,000 | 44,478 |
| 2021-08-18 | 0.00651 | 0.00659 | 0.00659 | 0.00647 | +0.30% | 83 | 30,100,000 | 196,434 |
| 2021-08-17 | 0.00662 | 0.00657 | 0.00667 | 0.00644 | -0.61% | 103 | 37,300,000 | 244,181 |
| 2021-08-16 | 0.00665 | 0.00661 | 0.00667 | 0.00659 | -0.15% | 38 | 16,700,000 | 110,932 |
| 2021-08-13 | 0.00661 | 0.00662 | 0.00665 | 0.00652 | +0.30% | 82 | 21,500,000 | 141,500 |
| 2021-08-12 | 0.00659 | 0.0066 | 0.00671 | 0.00648 | -0.30% | 124 | 56,200,000 | 371,535 |
| 2021-08-11 | 0.0066 | 0.00662 | 0.00663 | 0.00655 | +0.61% | 38 | 9,000,000 | 59,377 |
| 2021-08-10 | 0.00659 | 0.00658 | 0.00665 | 0.00655 | -0.60% | 55 | 10,300,000 | 67,925 |
| 2021-08-09 | 0.00658 | 0.00662 | 0.00663 | 0.00658 | +0.15% | 16 | 4,400,000 | 29,095 |
| 2021-08-06 | 0.00665 | 0.00661 | 0.00665 | 0.00659 | -0.45% | 35 | 18,800,000 | 124,468 |
| 2021-08-05 | 0.00656 | 0.00664 | 0.00664 | 0.00656 | +0.45% | 20 | 3,300,000 | 21,845 |
| 2021-08-04 | 0.00665 | 0.00661 | 0.00666 | 0.00656 | +0.15% | 26 | 4,400,000 | 29,027 |
| 2021-08-03 | 0.00658 | 0.0066 | 0.00664 | 0.00655 | +0.76% | 52 | 15,700,000 | 103,538 |
| 2021-08-02 | 0.00662 | 0.00655 | 0.00666 | 0.00654 | -1.36% | 58 | 15,200,000 | 100,045 |
| 2021-07-30 | 0.0066 | 0.00664 | 0.00671 | 0.00653 | +0.61% | 87 | 55,500,000 | 367,808 |
| 2021-07-29 | 0.00659 | 0.0066 | 0.00667 | 0.00655 | +0.15% | 40 | 13,300,000 | 87,954 |
| 2021-07-28 | 0.00654 | 0.00659 | 0.00663 | 0.00653 | +0.15% | 49 | 27,300,000 | 179,220 |
| 2021-07-27 | 0.00668 | 0.00658 | 0.00668 | 0.00652 | -1.05% | 83 | 30,700,000 | 202,323 |
| 2021-07-26 | 0.00668 | 0.00665 | 0.00688 | 0.00662 | -0.30% | 100 | 25,000,000 | 168,058 |
| 2021-07-23 | 0.0066 | 0.00667 | 0.00668 | 0.0066 | +0.45% | 21 | 4,000,000 | 26,570 |
| 2021-07-22 | 0.00659 | 0.00664 | 0.00681 | 0.00659 | +0.91% | 128 | 50,200,000 | 336,426 |
| 2021-07-21 | 0.00659 | 0.00658 | 0.0066 | 0.00651 | 0.00% | 21 | 3,000,000 | 19,693 |
| 2021-07-20 | 0.00654 | 0.00658 | 0.0066 | 0.00652 | +0.46% | 33 | 7,200,000 | 47,319 |
| 2021-07-19 | 0.00657 | 0.00655 | 0.00662 | 0.00653 | -0.46% | 35 | 7,600,000 | 49,840 |
| 2021-07-16 | 0.0066 | 0.00658 | 0.00661 | 0.00658 | -0.30% | 20 | 11,900,000 | 78,428 |
| 2021-07-15 | 0.00667 | 0.0066 | 0.00672 | 0.00655 | -0.90% | 59 | 13,500,000 | 88,981 |
| 2021-07-14 | 0.00662 | 0.00666 | 0.00666 | 0.00655 | -0.15% | 54 | 17,400,000 | 115,060 |
| 2021-07-13 | 0.00661 | 0.00667 | 0.00668 | 0.0066 | +0.60% | 57 | 18,700,000 | 123,777 |
| 2021-07-12 | 0.00664 | 0.00663 | 0.00669 | 0.0066 | 0.00% | 79 | 34,200,000 | 226,966 |
| 2021-07-09 | 0.00655 | 0.00663 | 0.00666 | 0.00655 | +0.45% | 58 | 14,200,000 | 94,063 |
| 2021-07-08 | 0.00667 | 0.0066 | 0.0069 | 0.00638 | -0.30% | 241 | 91,300,000 | 607,624 |
| 2021-07-07 | 0.00663 | 0.00662 | 0.00669 | 0.00661 | -0.90% | 60 | 14,900,000 | 98,826 |
| 2021-07-06 | 0.0067 | 0.00668 | 0.00673 | 0.00656 | -0.89% | 141 | 38,900,000 | 258,418 |
| 2021-07-05 | 0.00666 | 0.00674 | 0.00675 | 0.00651 | +1.51% | 88 | 29,700,000 | 197,013 |
| 2021-07-02 | 0.00664 | 0.00664 | 0.00677 | 0.00664 | +0.76% | 67 | 30,000,000 | 200,031 |
| 2021-07-01 | 0.0066 | 0.00659 | 0.00687 | 0.00652 | -0.15% | 169 | 55,700,000 | 370,127 |
| 2021-06-30 | 0.00672 | 0.0066 | 0.00674 | 0.00615 | -1.93% | 436 | 247,900,000 | 1,597,661 |
| 2021-06-29 | 0.0068 | 0.00673 | 0.00683 | 0.00661 | -0.59% | 77 | 17,400,000 | 117,206 |
| 2021-06-28 | 0.00682 | 0.00677 | 0.00684 | 0.00655 | -0.59% | 117 | 38,000,000 | 255,350 |
| 2021-06-25 | 0.00684 | 0.00681 | 0.00685 | 0.00672 | +0.15% | 43 | 13,900,000 | 94,114 |
| 2021-06-24 | 0.0068 | 0.0068 | 0.00685 | 0.00672 | -0.73% | 48 | 17,000,000 | 115,247 |
| 2021-06-23 | 0.00682 | 0.00685 | 0.00688 | 0.00665 | +0.15% | 103 | 39,000,000 | 264,949 |
| 2021-06-22 | 0.00683 | 0.00684 | 0.0069 | 0.00681 | 0.00% | 45 | 29,700,000 | 203,400 |
| 2021-06-21 | 0.00683 | 0.00684 | 0.00688 | 0.00683 | -0.15% | 25 | 6,800,000 | 46,630 |
| 2021-06-18 | 0.00689 | 0.00685 | 0.00689 | 0.00684 | 0.00% | 19 | 10,600,000 | 72,566 |
| 2021-06-17 | 0.00685 | 0.00685 | 0.00689 | 0.00685 | -0.44% | 22 | 8,600,000 | 58,976 |
| 2021-06-16 | 0.00693 | 0.00688 | 0.00693 | 0.00685 | -0.58% | 46 | 21,400,000 | 147,315 |
| 2021-06-15 | 0.00691 | 0.00692 | 0.00693 | 0.00686 | -0.43% | 49 | 17,400,000 | 120,126 |
| 2021-06-14 | 0.00686 | 0.00695 | 0.00698 | 0.00682 | +1.31% | 96 | 57,300,000 | 395,087 |
| 2021-06-11 | 0.00693 | 0.00686 | 0.00698 | 0.00685 | -0.87% | 72 | 18,900,000 | 130,379 |
| 2021-06-10 | 0.00688 | 0.00692 | 0.00692 | 0.00687 | +0.58% | 13 | 1,600,000 | 11,034 |
| 2021-06-09 | 0.00687 | 0.00688 | 0.00696 | 0.00681 | +0.44% | 76 | 34,600,000 | 237,977 |
| 2021-06-08 | 0.00688 | 0.00685 | 0.00693 | 0.00681 | -0.58% | 101 | 38,500,000 | 263,626 |
| 2021-06-07 | 0.00696 | 0.00689 | 0.00696 | 0.00687 | -0.29% | 45 | 12,200,000 | 84,072 |
| 2021-06-04 | 0.00694 | 0.00691 | 0.0071 | 0.00688 | -1.14% | 90 | 31,000,000 | 215,198 |
| 2021-06-03 | 0.00689 | 0.00699 | 0.00708 | 0.00688 | +2.04% | 232 | 122,700,000 | 858,141 |
| 2021-06-02 | 0.00695 | 0.00685 | 0.00697 | 0.00684 | -1.30% | 92 | 51,600,000 | 356,020 |
| 2021-06-01 | 0.00688 | 0.00694 | 0.00694 | 0.00683 | +1.46% | 60 | 15,900,000 | 109,394 |
| 2021-05-31 | 0.00685 | 0.00684 | 0.00689 | 0.00682 | -0.58% | 64 | 11,600,000 | 79,436 |
| 2021-05-28 | 0.00693 | 0.00688 | 0.00694 | 0.00682 | -0.86% | 89 | 42,000,000 | 288,182 |
| 2021-05-27 | 0.00695 | 0.00694 | 0.00697 | 0.00689 | -0.43% | 59 | 27,000,000 | 186,703 |
| 2021-05-26 | 0.00693 | 0.00697 | 0.00699 | 0.00691 | -0.14% | 30 | 7,900,000 | 54,872 |
| 2021-05-25 | 0.00697 | 0.00698 | 0.00708 | 0.00686 | 0.00% | 115 | 49,600,000 | 347,084 |
| 2021-05-24 | 0.007 | 0.00698 | 0.00701 | 0.00693 | -0.14% | 43 | 7,500,000 | 52,186 |
| 2021-05-21 | 0.007 | 0.00699 | 0.007 | 0.00693 | -0.14% | 24 | 3,600,000 | 25,138 |
| 2021-05-20 | 0.00689 | 0.007 | 0.00701 | 0.00687 | +1.30% | 48 | 9,700,000 | 67,483 |
| 2021-05-19 | 0.00699 | 0.00691 | 0.00703 | 0.00687 | -1.71% | 84 | 45,700,000 | 316,657 |
| 2021-05-18 | 0.00695 | 0.00703 | 0.00706 | 0.00693 | +0.57% | 67 | 19,400,000 | 136,071 |
| 2021-05-17 | 0.00698 | 0.00699 | 0.00703 | 0.00689 | +0.87% | 66 | 9,800,000 | 68,204 |
| 2021-05-14 | 0.00698 | 0.00693 | 0.00702 | 0.00693 | -0.72% | 47 | 13,500,000 | 93,999 |
| 2021-05-13 | 0.00706 | 0.00698 | 0.00706 | 0.00695 | -0.99% | 54 | 8,800,000 | 61,542 |
| 2021-05-12 | 0.00704 | 0.00705 | 0.00709 | 0.007 | -0.14% | 71 | 30,200,000 | 212,435 |
| 2021-05-11 | 0.007 | 0.00706 | 0.00715 | 0.00687 | +1.88% | 130 | 43,600,000 | 304,819 |
| 2021-05-10 | 0.00704 | 0.00693 | 0.00705 | 0.0069 | -1.28% | 103 | 66,800,000 | 462,324 |
| 2021-05-07 | 0.00684 | 0.00702 | 0.00703 | 0.0068 | +3.39% | 206 | 74,700,000 | 517,174 |
| 2021-05-06 | 0.00707 | 0.00679 | 0.00723 | 0.00666 | -3.28% | 290 | 134,400,000 | 921,665 |
| 2021-05-05 | 0.00723 | 0.00702 | 0.00738 | 0.00701 | -2.77% | 190 | 108,600,000 | 781,996 |
| 2021-05-04 | 0.00688 | 0.00722 | 0.00727 | 0.0068 | +5.09% | 610 | 401,800,000 | 2,843,890 |
| 2021-04-30 | 0.00692 | 0.00687 | 0.00715 | 0.0068 | -0.87% | 272 | 124,200,000 | 863,130 |
| 2021-04-29 | 0.00702 | 0.00693 | 0.00718 | 0.00651 | -3.35% | 501 | 386,500,000 | 2,681,607 |
| 2021-04-28 | 0.00687 | 0.00717 | 0.00768 | 0.00684 | +4.67% | 1404 | 1,194,800,000 | 8,758,939 |
| 2021-04-27 | 0.0068 | 0.00685 | 0.00695 | 0.00677 | +0.59% | 186 | 56,300,000 | 386,190 |
| 2021-04-26 | 0.00679 | 0.00681 | 0.00684 | 0.00677 | +0.74% | 111 | 68,300,000 | 464,332 |
| 2021-04-23 | 0.00675 | 0.00676 | 0.0068 | 0.00673 | -0.59% | 49 | 10,200,000 | 69,090 |
| 2021-04-22 | 0.00679 | 0.0068 | 0.00681 | 0.00672 | +0.15% | 76 | 36,800,000 | 249,203 |
| 2021-04-21 | 0.00677 | 0.00679 | 0.00684 | 0.00675 | +0.30% | 82 | 25,400,000 | 172,272 |
| 2021-04-20 | 0.00682 | 0.00677 | 0.00682 | 0.00675 | -0.29% | 51 | 17,400,000 | 117,889 |
| 2021-04-19 | 0.0068 | 0.00679 | 0.00684 | 0.00677 | -0.15% | 105 | 59,400,000 | 403,204 |
| 2021-04-16 | 0.00679 | 0.0068 | 0.00685 | 0.00675 | +0.74% | 126 | 56,900,000 | 386,153 |
| 2021-04-15 | 0.00673 | 0.00675 | 0.00685 | 0.00673 | -0.15% | 148 | 78,700,000 | 533,321 |
| 2021-04-14 | 0.00677 | 0.00676 | 0.00678 | 0.00671 | -0.15% | 97 | 46,300,000 | 312,120 |
| 2021-04-13 | 0.00676 | 0.00677 | 0.00679 | 0.00672 | +0.59% | 118 | 44,300,000 | 299,144 |
| 2021-04-12 | 0.00675 | 0.00673 | 0.0068 | 0.00673 | -0.30% | 179 | 59,900,000 | 404,657 |
| 2021-04-09 | 0.00679 | 0.00675 | 0.00682 | 0.00673 | -0.44% | 79 | 33,200,000 | 224,616 |
| 2021-04-08 | 0.00681 | 0.00678 | 0.00683 | 0.00675 | -0.29% | 67 | 22,600,000 | 153,205 |
| 2021-04-07 | 0.00672 | 0.0068 | 0.00684 | 0.00668 | +1.04% | 239 | 137,300,000 | 930,429 |
| 2021-04-06 | 0.00679 | 0.00673 | 0.00683 | 0.00665 | -0.88% | 322 | 104,000,000 | 700,393 |
| 2021-04-05 | 0.00674 | 0.00679 | 0.00786 | 0.00666 | +0.59% | 1204 | 1,038,800,000 | 7,325,125 |
| 2021-04-02 | 0.00668 | 0.00675 | 0.00684 | 0.00661 | +0.90% | 350 | 180,500,000 | 1,212,323 |
| 2021-04-01 | 0.00673 | 0.00669 | 0.00674 | 0.00665 | -0.74% | 188 | 47,700,000 | 319,397 |
| 2021-03-31 | 0.00668 | 0.00674 | 0.00674 | 0.00666 | +0.15% | 365 | 55,600,000 | 372,730 |
| 2021-03-30 | 0.00672 | 0.00673 | 0.00675 | 0.00667 | -0.30% | 324 | 49,100,000 | 328,465 |
| 2021-03-29 | 0.0068 | 0.00675 | 0.0068 | 0.0065 | 0.00% | 706 | 206,800,000 | 1,382,203 |
| 2021-03-26 | 0.00672 | 0.00675 | 0.00677 | 0.00666 | +0.45% | 218 | 85,000,000 | 569,501 |
| 2021-03-25 | 0.00678 | 0.00672 | 0.00678 | 0.0067 | -0.88% | 142 | 21,500,000 | 145,021 |
| 2021-03-24 | 0.00677 | 0.00678 | 0.00679 | 0.0067 | +0.59% | 300 | 47,800,000 | 323,082 |
| 2021-03-23 | 0.0068 | 0.00674 | 0.00682 | 0.00671 | -0.88% | 240 | 45,400,000 | 307,032 |
| 2021-03-22 | 0.00679 | 0.0068 | 0.00682 | 0.00672 | +0.29% | 274 | 36,500,000 | 247,512 |
| 2021-03-19 | 0.00674 | 0.00678 | 0.00679 | 0.00667 | -0.29% | 132 | 23,200,000 | 156,639 |
| 2021-03-18 | 0.00677 | 0.0068 | 0.0068 | 0.0067 | +0.74% | 166 | 22,500,000 | 152,063 |
| 2021-03-17 | 0.00678 | 0.00675 | 0.00682 | 0.0065 | -1.17% | 314 | 76,800,000 | 515,296 |
| 2021-03-16 | 0.00682 | 0.00683 | 0.00683 | 0.00675 | +0.15% | 208 | 31,400,000 | 213,178 |
| 2021-03-15 | 0.00683 | 0.00682 | 0.00684 | 0.00675 | +0.44% | 298 | 40,700,000 | 277,020 |
| 2021-03-12 | 0.00679 | 0.00679 | 0.0068 | 0.00673 | -0.15% | 190 | 33,300,000 | 225,271 |
| 2021-03-11 | 0.0068 | 0.0068 | 0.00681 | 0.00673 | 0.00% | 158 | 23,500,000 | 159,466 |
| 2021-03-10 | 0.00679 | 0.0068 | 0.00682 | 0.00666 | -0.29% | 284 | 69,000,000 | 466,901 |
| 2021-03-09 | 0.00682 | 0.00682 | 0.00688 | 0.0067 | -0.15% | 276 | 57,300,000 | 389,210 |
| 2021-03-05 | 0.00686 | 0.00683 | 0.00686 | 0.00663 | +0.89% | 159 | 29,400,000 | 198,257 |
| 2021-03-04 | 0.00688 | 0.00677 | 0.00688 | 0.00673 | -0.88% | 109 | 27,200,000 | 185,222 |
| 2021-03-03 | 0.00681 | 0.00683 | 0.00689 | 0.00676 | +0.59% | 133 | 31,700,000 | 217,057 |
| 2021-03-02 | 0.00677 | 0.00679 | 0.00685 | 0.00675 | +0.15% | 151 | 25,800,000 | 175,511 |
| 2021-03-01 | 0.00683 | 0.00678 | 0.00686 | 0.00673 | 0.00% | 221 | 75,300,000 | 510,548 |
| 2021-02-26 | 0.0068 | 0.00678 | 0.00684 | 0.00675 | -1.17% | 135 | 58,000,000 | 393,580 |
| 2021-02-25 | 0.00684 | 0.00686 | 0.00693 | 0.00684 | +0.29% | 147 | 25,500,000 | 175,365 |
| 2021-02-24 | 0.00691 | 0.00684 | 0.007 | 0.0068 | -0.29% | 150 | 29,900,000 | 204,635 |
| 2021-02-22 | 0.00682 | 0.00686 | 0.00696 | 0.00674 | -1.44% | 180 | 40,900,000 | 278,888 |
| 2021-02-20 | 0.00715 | 0.00696 | 0.00717 | 0.00676 | +0.14% | 304 | 125,900,000 | 868,680 |
| 2021-02-19 | 0.00666 | 0.00695 | 0.0077 | 0.0066 | +3.73% | 2884 | 1,614,400,000 | 11,448,538 |
| 2021-02-18 | 0.00674 | 0.0067 | 0.00683 | 0.00668 | -1.47% | 157 | 74,900,000 | 503,319 |
| 2021-02-17 | 0.00685 | 0.0068 | 0.00694 | 0.0067 | -1.02% | 172 | 65,000,000 | 440,268 |
| 2021-02-16 | 0.00688 | 0.00687 | 0.00694 | 0.00687 | -0.43% | 78 | 21,100,000 | 145,232 |
| 2021-02-15 | 0.0069 | 0.0069 | 0.00692 | 0.00684 | +0.73% | 67 | 24,200,000 | 166,556 |
| 2021-02-12 | 0.00687 | 0.00685 | 0.00688 | 0.00675 | -0.58% | 129 | 56,900,000 | 386,256 |
| 2021-02-11 | 0.00696 | 0.00689 | 0.00697 | 0.0068 | -0.58% | 114 | 53,000,000 | 364,430 |
| 2021-02-10 | 0.00697 | 0.00693 | 0.00715 | 0.00687 | 0.00% | 165 | 72,600,000 | 506,133 |
| 2021-02-09 | 0.00719 | 0.00693 | 0.00722 | 0.00692 | -2.67% | 215 | 125,700,000 | 881,921 |
| 2021-02-08 | 0.00697 | 0.00712 | 0.00735 | 0.00697 | +1.86% | 546 | 401,700,000 | 2,893,439 |
| 2021-02-05 | 0.00698 | 0.00699 | 0.00709 | 0.00691 | +0.29% | 196 | 104,800,000 | 732,253 |
| 2021-02-04 | 0.00698 | 0.00697 | 0.00705 | 0.00692 | +0.58% | 68 | 11,100,000 | 77,256 |
| 2021-02-03 | 0.00685 | 0.00693 | 0.00711 | 0.00685 | +0.87% | 157 | 94,600,000 | 661,002 |
| 2021-02-02 | 0.00687 | 0.00687 | 0.00698 | 0.00675 | +0.44% | 131 | 33,900,000 | 232,203 |
| 2021-02-01 | 0.0068 | 0.00684 | 0.00693 | 0.0068 | +0.59% | 71 | 15,800,000 | 107,933 |
| 2021-01-29 | 0.00686 | 0.0068 | 0.00691 | 0.00675 | -1.31% | 151 | 49,300,000 | 335,686 |
| 2021-01-28 | 0.00692 | 0.00689 | 0.00692 | 0.00685 | +0.15% | 74 | 15,200,000 | 104,500 |
| 2021-01-27 | 0.007 | 0.00688 | 0.00703 | 0.0068 | -1.85% | 114 | 45,800,000 | 315,190 |
| 2021-01-26 | 0.00684 | 0.00701 | 0.00718 | 0.00681 | +2.49% | 193 | 59,000,000 | 416,383 |
| 2021-01-25 | 0.00688 | 0.00684 | 0.00693 | 0.00683 | -0.58% | 96 | 33,500,000 | 229,555 |
| 2021-01-22 | 0.007 | 0.00688 | 0.007 | 0.00685 | -1.01% | 65 | 20,300,000 | 139,676 |
| 2021-01-21 | 0.00703 | 0.00695 | 0.00704 | 0.00693 | -0.57% | 77 | 20,300,000 | 141,347 |
| 2021-01-20 | 0.00697 | 0.00699 | 0.00704 | 0.00697 | +0.29% | 65 | 17,700,000 | 123,738 |
| 2021-01-19 | 0.00705 | 0.00697 | 0.00705 | 0.00697 | -0.99% | 51 | 9,200,000 | 64,378 |
| 2021-01-18 | 0.00703 | 0.00704 | 0.00704 | 0.00696 | +0.86% | 94 | 42,000,000 | 294,128 |
| 2021-01-15 | 0.00702 | 0.00698 | 0.00708 | 0.00696 | +0.29% | 115 | 120,400,000 | 847,350 |
| 2021-01-14 | 0.007 | 0.00696 | 0.00702 | 0.00691 | -0.29% | 116 | 32,900,000 | 229,628 |
| 2021-01-13 | 0.00695 | 0.00698 | 0.00702 | 0.00686 | +0.14% | 120 | 47,300,000 | 328,841 |
| 2021-01-12 | 0.00707 | 0.00697 | 0.00718 | 0.00683 | -1.83% | 207 | 108,500,000 | 761,307 |
| 2021-01-11 | 0.00666 | 0.0071 | 0.00745 | 0.00663 | +6.61% | 632 | 443,500,000 | 3,152,197 |
| 2021-01-08 | 0.00669 | 0.00666 | 0.00674 | 0.00665 | -0.60% | 59 | 27,800,000 | 185,780 |
| 2021-01-06 | 0.00662 | 0.0067 | 0.00671 | 0.00657 | +0.75% | 147 | 78,000,000 | 520,062 |
| 2021-01-05 | 0.00658 | 0.00665 | 0.00669 | 0.00657 | +0.91% | 96 | 93,000,000 | 614,724 |
| 2021-01-04 | 0.00651 | 0.00659 | 0.00662 | 0.00651 | 0.00% | 96 | 41,900,000 | 275,478 |