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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 0.00556 | 0.00544 | 0.00563 | 0.0054 | -2.86% | 336 | 204,900,000 | 1,120,238 |
| 2022-12-29 | 0.00538 | 0.0056 | 0.00633 | 0.005 | +4.28% | 2648 | 3,874,700,000 | 22,339,339 |
| 2022-12-28 | 0.00536 | 0.00537 | 0.00558 | 0.0053 | 0.00% | 309 | 372,000,000 | 2,012,826 |
| 2022-12-27 | 0.00532 | 0.00537 | 0.00545 | 0.00525 | +0.56% | 184 | 171,600,000 | 914,287 |
| 2022-12-26 | 0.00538 | 0.00534 | 0.00538 | 0.00526 | -0.56% | 152 | 155,100,000 | 825,391 |
| 2022-12-23 | 0.00533 | 0.00537 | 0.0059 | 0.00521 | +1.51% | 926 | 1,029,200,000 | 5,618,685 |
| 2022-12-22 | 0.00527 | 0.00529 | 0.00559 | 0.0052 | +0.95% | 303 | 200,700,000 | 1,077,809 |
| 2022-12-21 | 0.00518 | 0.00524 | 0.00533 | 0.00516 | +1.35% | 150 | 46,100,000 | 241,932 |
| 2022-12-20 | 0.00513 | 0.00517 | 0.00527 | 0.00501 | +0.98% | 204 | 169,800,000 | 873,338 |
| 2022-12-19 | 0.00519 | 0.00512 | 0.00522 | 0.0051 | -1.73% | 93 | 50,300,000 | 259,158 |
| 2022-12-16 | 0.00521 | 0.00521 | 0.00524 | 0.00515 | +0.19% | 101 | 80,600,000 | 419,025 |
| 2022-12-15 | 0.00522 | 0.0052 | 0.00531 | 0.00513 | +0.19% | 188 | 169,400,000 | 884,069 |
| 2022-12-14 | 0.00523 | 0.00519 | 0.00523 | 0.00511 | -0.95% | 46 | 13,800,000 | 71,466 |
| 2022-12-13 | 0.00528 | 0.00524 | 0.0053 | 0.00512 | -1.13% | 112 | 66,700,000 | 348,367 |
| 2022-12-12 | 0.00526 | 0.0053 | 0.0053 | 0.00526 | 0.00% | 20 | 4,400,000 | 23,222 |
| 2022-12-09 | 0.00524 | 0.0053 | 0.0053 | 0.00523 | +0.38% | 57 | 22,600,000 | 118,901 |
| 2022-12-08 | 0.00531 | 0.00528 | 0.00531 | 0.00521 | -0.75% | 106 | 88,100,000 | 461,403 |
| 2022-12-07 | 0.00536 | 0.00532 | 0.00539 | 0.00525 | -0.75% | 95 | 60,400,000 | 322,003 |
| 2022-12-06 | 0.00542 | 0.00536 | 0.00545 | 0.00532 | -1.65% | 83 | 41,600,000 | 223,967 |
| 2022-12-05 | 0.00542 | 0.00545 | 0.00558 | 0.00531 | +0.74% | 198 | 135,100,000 | 739,592 |
| 2022-12-02 | 0.00536 | 0.00541 | 0.00548 | 0.00531 | +1.50% | 90 | 58,500,000 | 316,161 |
| 2022-12-01 | 0.0053 | 0.00533 | 0.0054 | 0.0052 | +0.38% | 149 | 67,800,000 | 359,297 |
| 2022-11-30 | 0.0055 | 0.00531 | 0.0055 | 0.00526 | -0.75% | 125 | 106,800,000 | 567,520 |
| 2022-11-29 | 0.00549 | 0.00535 | 0.00549 | 0.00526 | -0.56% | 142 | 150,800,000 | 811,002 |
| 2022-11-28 | 0.00514 | 0.00538 | 0.00598 | 0.00514 | +3.86% | 821 | 776,800,000 | 4,280,497 |
| 2022-11-25 | 0.00513 | 0.00518 | 0.00523 | 0.00513 | +0.19% | 99 | 104,300,000 | 539,329 |
| 2022-11-24 | 0.00512 | 0.00517 | 0.00519 | 0.00512 | +0.58% | 52 | 45,800,000 | 236,281 |
| 2022-11-23 | 0.00512 | 0.00514 | 0.00529 | 0.0051 | +0.19% | 124 | 179,200,000 | 929,614 |
| 2022-11-22 | 0.00521 | 0.00513 | 0.00522 | 0.00508 | +0.98% | 249 | 420,400,000 | 2,161,687 |
| 2022-11-21 | 0.00512 | 0.00508 | 0.00523 | 0.00506 | -0.39% | 111 | 139,900,000 | 717,201 |
| 2022-11-18 | 0.00528 | 0.0051 | 0.00528 | 0.00507 | -0.97% | 61 | 41,800,000 | 214,342 |
| 2022-11-17 | 0.0051 | 0.00515 | 0.00525 | 0.0051 | +0.98% | 97 | 101,000,000 | 522,103 |
| 2022-11-16 | 0.00508 | 0.0051 | 0.00511 | 0.00505 | -0.39% | 71 | 23,200,000 | 117,928 |
| 2022-11-15 | 0.00513 | 0.00512 | 0.00514 | 0.00505 | -0.19% | 97 | 55,000,000 | 280,193 |
| 2022-11-14 | 0.00512 | 0.00513 | 0.00516 | 0.00501 | -0.39% | 126 | 57,600,000 | 292,798 |
| 2022-11-11 | 0.00517 | 0.00515 | 0.00524 | 0.0051 | -0.39% | 77 | 83,800,000 | 430,300 |
| 2022-11-10 | 0.0052 | 0.00517 | 0.0052 | 0.00513 | +0.19% | 70 | 46,400,000 | 239,341 |
| 2022-11-09 | 0.00527 | 0.00516 | 0.00533 | 0.0051 | -3.19% | 204 | 216,500,000 | 1,124,901 |
| 2022-11-08 | 0.00529 | 0.00533 | 0.00533 | 0.00522 | +0.57% | 62 | 18,000,000 | 94,819 |
| 2022-11-07 | 0.00529 | 0.0053 | 0.00534 | 0.00526 | +0.76% | 98 | 84,900,000 | 451,029 |
| 2022-11-03 | 0.00554 | 0.00526 | 0.00554 | 0.00522 | -1.13% | 83 | 31,300,000 | 165,982 |
| 2022-11-02 | 0.00536 | 0.00532 | 0.00539 | 0.00529 | -0.75% | 67 | 50,200,000 | 267,140 |
| 2022-11-01 | 0.0054 | 0.00536 | 0.00554 | 0.00525 | +1.90% | 283 | 201,700,000 | 1,093,298 |
| 2022-10-31 | 0.00528 | 0.00526 | 0.00537 | 0.00525 | -1.13% | 105 | 89,600,000 | 474,728 |
| 2022-10-28 | 0.00551 | 0.00532 | 0.0056 | 0.00515 | -0.75% | 515 | 513,700,000 | 2,714,695 |
| 2022-10-27 | 0.00531 | 0.00536 | 0.00551 | 0.00527 | +2.10% | 184 | 280,200,000 | 1,526,648 |
| 2022-10-26 | 0.00524 | 0.00525 | 0.00533 | 0.00523 | -0.94% | 57 | 18,600,000 | 98,036 |
| 2022-10-25 | 0.00529 | 0.0053 | 0.00539 | 0.00521 | +0.57% | 148 | 272,100,000 | 1,444,940 |
| 2022-10-24 | 0.00518 | 0.00527 | 0.00529 | 0.00516 | +0.57% | 93 | 84,800,000 | 444,414 |
| 2022-10-21 | 0.00519 | 0.00524 | 0.00527 | 0.00516 | +0.77% | 60 | 41,800,000 | 218,095 |
| 2022-10-20 | 0.00515 | 0.0052 | 0.00521 | 0.00513 | +0.58% | 83 | 51,200,000 | 265,374 |
| 2022-10-19 | 0.00521 | 0.00517 | 0.00521 | 0.00493 | -1.90% | 148 | 98,900,000 | 506,696 |
| 2022-10-18 | 0.00528 | 0.00527 | 0.00537 | 0.00514 | -0.19% | 194 | 166,700,000 | 872,181 |
| 2022-10-17 | 0.00514 | 0.00528 | 0.00528 | 0.00514 | +2.72% | 155 | 122,500,000 | 638,955 |
| 2022-10-14 | 0.00527 | 0.00514 | 0.00529 | 0.00506 | -1.72% | 196 | 123,100,000 | 632,932 |
| 2022-10-13 | 0.00567 | 0.00523 | 0.00568 | 0.005 | -6.77% | 783 | 901,200,000 | 4,726,641 |
| 2022-10-12 | 0.00537 | 0.00561 | 0.00572 | 0.00495 | +7.06% | 542 | 531,900,000 | 2,949,770 |
| 2022-10-11 | 0.0049 | 0.00524 | 0.00547 | 0.00486 | +8.94% | 297 | 136,300,000 | 705,993 |
| 2022-10-10 | 0.00456 | 0.00481 | 0.0049 | 0.00456 | +1.26% | 93 | 37,600,000 | 181,083 |
| 2022-10-07 | 0.00483 | 0.00475 | 0.0049 | 0.00475 | -1.86% | 92 | 41,200,000 | 200,118 |
| 2022-10-06 | 0.00487 | 0.00484 | 0.00495 | 0.00484 | -1.22% | 82 | 27,300,000 | 134,086 |
| 2022-10-05 | 0.00491 | 0.0049 | 0.00497 | 0.00483 | -0.61% | 55 | 24,300,000 | 119,500 |
| 2022-10-04 | 0.00499 | 0.00493 | 0.00519 | 0.00481 | +0.20% | 73 | 24,200,000 | 119,121 |
| 2022-10-03 | 0.00458 | 0.00492 | 0.00495 | 0.00456 | +4.24% | 256 | 158,500,000 | 758,880 |
| 2022-09-30 | 0.00513 | 0.00472 | 0.00514 | 0.00469 | -7.09% | 142 | 162,800,000 | 809,171 |
| 2022-09-29 | 0.00509 | 0.00508 | 0.00521 | 0.00505 | -0.59% | 144 | 55,000,000 | 281,401 |
| 2022-09-28 | 0.00505 | 0.00511 | 0.00525 | 0.00504 | +1.79% | 87 | 45,900,000 | 233,554 |
| 2022-09-27 | 0.00532 | 0.00502 | 0.00532 | 0.00502 | 0.00% | 68 | 18,900,000 | 96,839 |
| 2022-09-26 | 0.00516 | 0.00502 | 0.00518 | 0.005 | -4.02% | 216 | 140,600,000 | 710,359 |
| 2022-09-23 | 0.00551 | 0.00523 | 0.00608 | 0.00515 | -4.56% | 720 | 525,800,000 | 2,972,400 |
| 2022-09-22 | 0.00525 | 0.00548 | 0.0055 | 0.00525 | +4.38% | 147 | 71,300,000 | 383,553 |
| 2022-09-21 | 0.00553 | 0.00525 | 0.00553 | 0.00478 | -5.91% | 333 | 167,300,000 | 868,910 |
| 2022-09-20 | 0.00587 | 0.00558 | 0.00589 | 0.00558 | -4.45% | 217 | 200,800,000 | 1,153,860 |
| 2022-09-19 | 0.00577 | 0.00584 | 0.00589 | 0.00577 | +1.04% | 104 | 45,200,000 | 263,479 |
| 2022-09-16 | 0.00576 | 0.00578 | 0.00594 | 0.00575 | -1.20% | 97 | 39,800,000 | 230,280 |
| 2022-09-15 | 0.00606 | 0.00585 | 0.00606 | 0.00573 | -1.35% | 168 | 87,000,000 | 507,639 |
| 2022-09-14 | 0.00605 | 0.00593 | 0.00605 | 0.00561 | +0.85% | 368 | 195,400,000 | 1,139,601 |
| 2022-09-13 | 0.00602 | 0.00588 | 0.00605 | 0.00581 | -2.16% | 233 | 164,900,000 | 982,322 |
| 2022-09-12 | 0.00589 | 0.00601 | 0.00611 | 0.00585 | +3.44% | 378 | 254,000,000 | 1,529,352 |
| 2022-09-09 | 0.00583 | 0.00581 | 0.00596 | 0.00573 | +0.69% | 199 | 158,200,000 | 923,714 |
| 2022-09-08 | 0.00574 | 0.00577 | 0.00585 | 0.0057 | -1.03% | 119 | 41,500,000 | 239,648 |
| 2022-09-07 | 0.00595 | 0.00583 | 0.00602 | 0.00561 | -2.51% | 380 | 291,400,000 | 1,687,393 |
| 2022-09-06 | 0.00602 | 0.00598 | 0.00614 | 0.0059 | -1.64% | 243 | 205,100,000 | 1,229,968 |
| 2022-09-05 | 0.00597 | 0.00608 | 0.00639 | 0.00591 | +2.53% | 473 | 286,700,000 | 1,759,087 |
| 2022-09-02 | 0.00602 | 0.00593 | 0.00606 | 0.00565 | +0.68% | 421 | 305,900,000 | 1,796,592 |
| 2022-09-01 | 0.00591 | 0.00589 | 0.00607 | 0.00574 | -1.01% | 313 | 224,200,000 | 1,330,916 |
| 2022-08-31 | 0.0062 | 0.00595 | 0.00647 | 0.0056 | -1.65% | 954 | 926,100,000 | 5,516,343 |
| 2022-08-30 | 0.00632 | 0.00605 | 0.00636 | 0.00601 | -2.58% | 639 | 509,800,000 | 3,137,530 |
| 2022-08-29 | 0.00654 | 0.00621 | 0.00684 | 0.00583 | -1.27% | 3472 | 3,209,700,000 | 20,050,360 |
| 2022-08-26 | 0.00522 | 0.00629 | 0.00714 | 0.00519 | +22.14% | 8255 | 6,645,300,000 | 42,843,744 |
| 2022-08-25 | 0.00518 | 0.00515 | 0.00525 | 0.00508 | -0.77% | 139 | 81,700,000 | 420,872 |
| 2022-08-24 | 0.00525 | 0.00519 | 0.00525 | 0.00519 | -1.14% | 48 | 21,500,000 | 111,893 |
| 2022-08-23 | 0.00525 | 0.00525 | 0.00529 | 0.0052 | +1.16% | 58 | 34,800,000 | 182,425 |
| 2022-08-22 | 0.00517 | 0.00519 | 0.00523 | 0.00517 | -0.95% | 41 | 23,400,000 | 121,195 |
| 2022-08-19 | 0.00514 | 0.00524 | 0.00525 | 0.00508 | +1.75% | 150 | 201,100,000 | 1,043,197 |
| 2022-08-18 | 0.0051 | 0.00515 | 0.00525 | 0.0051 | -0.39% | 104 | 119,800,000 | 618,038 |
| 2022-08-17 | 0.00519 | 0.00517 | 0.0052 | 0.00517 | -0.19% | 30 | 29,600,000 | 153,424 |
| 2022-08-16 | 0.00518 | 0.00518 | 0.0052 | 0.00505 | +0.39% | 57 | 32,000,000 | 165,421 |
| 2022-08-15 | 0.00529 | 0.00516 | 0.0053 | 0.00502 | +1.78% | 81 | 35,700,000 | 183,528 |
| 2022-08-12 | 0.00515 | 0.00507 | 0.00522 | 0.00499 | -1.36% | 109 | 69,400,000 | 349,757 |
| 2022-08-11 | 0.00512 | 0.00514 | 0.00532 | 0.00512 | -0.39% | 140 | 142,100,000 | 740,346 |
| 2022-08-10 | 0.00519 | 0.00516 | 0.00523 | 0.00504 | -0.77% | 67 | 47,900,000 | 245,996 |
| 2022-08-09 | 0.00512 | 0.0052 | 0.00523 | 0.00507 | +0.19% | 34 | 5,800,000 | 29,984 |
| 2022-08-08 | 0.00511 | 0.00519 | 0.00519 | 0.00511 | +1.37% | 50 | 29,400,000 | 151,689 |
| 2022-08-05 | 0.00512 | 0.00512 | 0.00519 | 0.00502 | -1.16% | 64 | 27,400,000 | 140,146 |
| 2022-08-04 | 0.00523 | 0.00518 | 0.00526 | 0.00511 | +0.58% | 97 | 55,400,000 | 288,215 |
| 2022-08-03 | 0.00516 | 0.00515 | 0.00519 | 0.00501 | -0.58% | 210 | 195,300,000 | 996,026 |
| 2022-08-02 | 0.00522 | 0.00518 | 0.00525 | 0.0051 | -1.33% | 71 | 55,800,000 | 286,971 |
| 2022-08-01 | 0.00527 | 0.00525 | 0.0053 | 0.00521 | -0.19% | 66 | 41,200,000 | 215,866 |
| 2022-07-29 | 0.00528 | 0.00526 | 0.0053 | 0.00514 | -0.75% | 100 | 36,200,000 | 189,924 |
| 2022-07-28 | 0.00535 | 0.0053 | 0.00537 | 0.00514 | +0.38% | 168 | 124,900,000 | 657,525 |
| 2022-07-27 | 0.00528 | 0.00528 | 0.00535 | 0.00513 | +0.19% | 127 | 74,000,000 | 391,404 |
| 2022-07-26 | 0.00516 | 0.00527 | 0.00532 | 0.00508 | +2.93% | 138 | 64,800,000 | 338,017 |
| 2022-07-25 | 0.00507 | 0.00512 | 0.00514 | 0.00502 | +1.19% | 82 | 30,100,000 | 152,877 |
| 2022-07-22 | 0.00513 | 0.00506 | 0.00513 | 0.005 | +0.20% | 55 | 27,600,000 | 139,789 |
| 2022-07-21 | 0.00505 | 0.00505 | 0.00507 | 0.00497 | -0.20% | 42 | 11,800,000 | 59,229 |
| 2022-07-20 | 0.00522 | 0.00506 | 0.00522 | 0.00499 | +1.20% | 55 | 22,200,000 | 113,034 |
| 2022-07-19 | 0.00509 | 0.005 | 0.0052 | 0.00499 | -1.38% | 84 | 55,100,000 | 278,272 |
| 2022-07-18 | 0.00497 | 0.00507 | 0.00515 | 0.00497 | +1.60% | 59 | 24,200,000 | 122,572 |
| 2022-07-15 | 0.00499 | 0.00499 | 0.0051 | 0.00495 | +1.01% | 132 | 94,900,000 | 474,854 |
| 2022-07-14 | 0.00522 | 0.00494 | 0.00534 | 0.00485 | -5.36% | 382 | 374,200,000 | 1,915,410 |
| 2022-07-13 | 0.00512 | 0.00522 | 0.00524 | 0.00511 | +1.95% | 66 | 36,900,000 | 191,251 |
| 2022-07-12 | 0.00529 | 0.00512 | 0.00529 | 0.0051 | -1.73% | 68 | 23,600,000 | 121,967 |
| 2022-07-11 | 0.00526 | 0.00521 | 0.0055 | 0.0051 | -0.19% | 126 | 78,100,000 | 407,293 |
| 2022-07-08 | 0.0052 | 0.00522 | 0.00525 | 0.00512 | +0.38% | 45 | 17,800,000 | 92,583 |
| 2022-07-07 | 0.00519 | 0.0052 | 0.00527 | 0.0051 | +0.19% | 110 | 110,700,000 | 574,581 |
| 2022-07-06 | 0.00536 | 0.00519 | 0.00538 | 0.00516 | -2.26% | 120 | 44,200,000 | 232,526 |
| 2022-07-05 | 0.00531 | 0.00531 | 0.00537 | 0.00512 | +0.57% | 106 | 41,300,000 | 216,947 |
| 2022-07-04 | 0.00522 | 0.00528 | 0.00533 | 0.00513 | +1.54% | 97 | 33,500,000 | 174,631 |
| 2022-07-01 | 0.00543 | 0.0052 | 0.00545 | 0.005 | -2.80% | 231 | 94,500,000 | 489,323 |
| 2022-06-30 | 0.00552 | 0.00535 | 0.00565 | 0.00505 | -3.08% | 380 | 271,700,000 | 1,454,323 |
| 2022-06-29 | 0.00561 | 0.00552 | 0.00569 | 0.00552 | -2.65% | 149 | 73,600,000 | 410,727 |
| 2022-06-28 | 0.00599 | 0.00567 | 0.00662 | 0.00557 | +1.43% | 1106 | 958,100,000 | 5,763,119 |
| 2022-06-27 | 0.0056 | 0.00559 | 0.0057 | 0.00555 | -0.18% | 52 | 14,000,000 | 78,510 |
| 2022-06-24 | 0.00571 | 0.0056 | 0.00577 | 0.00552 | -0.71% | 78 | 28,100,000 | 157,148 |
| 2022-06-23 | 0.00573 | 0.00564 | 0.00583 | 0.00554 | -1.57% | 102 | 33,700,000 | 190,243 |
| 2022-06-22 | 0.00578 | 0.00573 | 0.0058 | 0.00561 | -1.21% | 89 | 39,600,000 | 224,573 |
| 2022-06-21 | 0.00577 | 0.0058 | 0.00589 | 0.00557 | 0.00% | 283 | 175,200,000 | 996,467 |
| 2022-06-20 | 0.00587 | 0.0058 | 0.00588 | 0.00562 | 0.00% | 173 | 93,700,000 | 539,783 |
| 2022-06-17 | 0.00568 | 0.0058 | 0.00608 | 0.00561 | +2.84% | 580 | 442,200,000 | 2,556,836 |
| 2022-06-16 | 0.0056 | 0.00564 | 0.00565 | 0.00532 | +0.89% | 208 | 105,100,000 | 583,723 |
| 2022-06-15 | 0.00543 | 0.00559 | 0.00576 | 0.00528 | +5.27% | 548 | 421,100,000 | 2,352,990 |
| 2022-06-14 | 0.00594 | 0.00531 | 0.00594 | 0.00515 | -6.84% | 499 | 458,100,000 | 2,457,439 |
| 2022-06-10 | 0.00604 | 0.0057 | 0.00622 | 0.00546 | -9.52% | 1209 | 1,245,700,000 | 7,215,850 |
| 2022-06-09 | 0.00518 | 0.0063 | 0.00677 | 0.00517 | +20.00% | 1740 | 1,327,300,000 | 8,209,262 |
| 2022-06-08 | 0.00519 | 0.00525 | 0.00537 | 0.00507 | +0.77% | 120 | 100,200,000 | 524,756 |
| 2022-06-07 | 0.00526 | 0.00521 | 0.00539 | 0.00515 | -1.14% | 104 | 35,400,000 | 185,852 |
| 2022-06-06 | 0.00546 | 0.00527 | 0.00546 | 0.00522 | -1.86% | 71 | 37,800,000 | 202,142 |
| 2022-06-03 | 0.0054 | 0.00537 | 0.00547 | 0.00528 | -2.36% | 130 | 53,600,000 | 288,408 |
| 2022-06-02 | 0.00561 | 0.0055 | 0.00561 | 0.00534 | -1.61% | 108 | 51,300,000 | 283,024 |
| 2022-06-01 | 0.00574 | 0.00559 | 0.00574 | 0.00553 | -0.36% | 112 | 64,100,000 | 360,689 |
| 2022-05-31 | 0.00572 | 0.00561 | 0.00573 | 0.00558 | -1.92% | 90 | 51,900,000 | 293,532 |
| 2022-05-30 | 0.00577 | 0.00572 | 0.00589 | 0.00562 | +0.53% | 174 | 121,900,000 | 700,257 |
| 2022-05-27 | 0.00586 | 0.00569 | 0.00604 | 0.00563 | -2.57% | 194 | 123,900,000 | 712,644 |
| 2022-05-26 | 0.00548 | 0.00584 | 0.00635 | 0.00548 | +5.04% | 577 | 487,100,000 | 2,895,577 |
| 2022-05-25 | 0.00567 | 0.00556 | 0.00582 | 0.00545 | -2.46% | 191 | 94,500,000 | 529,205 |
| 2022-05-24 | 0.00588 | 0.0057 | 0.00588 | 0.00535 | -1.55% | 246 | 127,800,000 | 718,280 |
| 2022-05-23 | 0.00623 | 0.00579 | 0.00623 | 0.00569 | -4.93% | 277 | 112,900,000 | 662,509 |
| 2022-05-20 | 0.0063 | 0.00609 | 0.00631 | 0.00608 | -0.98% | 169 | 126,700,000 | 784,875 |
| 2022-05-19 | 0.00608 | 0.00615 | 0.00631 | 0.00608 | -0.81% | 137 | 87,100,000 | 536,473 |
| 2022-05-18 | 0.0064 | 0.0062 | 0.0064 | 0.00606 | -0.96% | 178 | 81,600,000 | 508,240 |
| 2022-05-17 | 0.00632 | 0.00626 | 0.0065 | 0.00623 | -1.57% | 151 | 111,000,000 | 707,566 |
| 2022-05-16 | 0.00624 | 0.00636 | 0.00681 | 0.00604 | +2.58% | 719 | 563,900,000 | 3,619,215 |
| 2022-05-13 | 0.0063 | 0.0062 | 0.00636 | 0.00614 | -0.64% | 138 | 99,800,000 | 622,649 |
| 2022-05-12 | 0.00647 | 0.00624 | 0.00651 | 0.00617 | -3.41% | 268 | 248,600,000 | 1,562,103 |
| 2022-05-11 | 0.0068 | 0.00646 | 0.00689 | 0.00632 | -3.29% | 311 | 156,300,000 | 1,022,870 |
| 2022-05-06 | 0.007 | 0.00668 | 0.007 | 0.00652 | -2.62% | 361 | 269,000,000 | 1,805,996 |
| 2022-05-05 | 0.00708 | 0.00686 | 0.00712 | 0.00661 | -1.44% | 426 | 342,000,000 | 2,351,767 |
| 2022-05-04 | 0.00681 | 0.00696 | 0.00749 | 0.0068 | +2.35% | 955 | 1,034,600,000 | 7,352,544 |
| 2022-04-29 | 0.00733 | 0.0068 | 0.00733 | 0.00672 | -3.82% | 619 | 346,000,000 | 2,403,232 |
| 2022-04-28 | 0.00742 | 0.00707 | 0.00746 | 0.00702 | -4.72% | 787 | 706,600,000 | 5,096,756 |
| 2022-04-27 | 0.00765 | 0.00742 | 0.0079 | 0.0072 | -3.26% | 873 | 652,000,000 | 4,856,099 |
| 2022-04-26 | 0.0074 | 0.00767 | 0.00864 | 0.0074 | -3.88% | 2864 | 3,240,600,000 | 25,209,784 |
| 2022-04-25 | 0.00638 | 0.00798 | 0.00818 | 0.00638 | +20.73% | 6345 | 6,498,800,000 | 49,124,479 |
| 2022-04-22 | 0.00638 | 0.00661 | 0.00754 | 0.00625 | +6.61% | 3383 | 3,205,400,000 | 22,114,566 |
| 2022-04-21 | 0.00618 | 0.0062 | 0.00742 | 0.0061 | +1.64% | 2847 | 2,937,100,000 | 19,824,778 |
| 2022-04-20 | 0.00666 | 0.0061 | 0.00669 | 0.00601 | -4.24% | 904 | 765,000,000 | 4,789,307 |
| 2022-04-19 | 0.0076 | 0.00637 | 0.00956 | 0.00602 | -7.81% | 11657 | 10,228,100,000 | 82,638,660 |
| 2022-04-18 | 0.00531 | 0.00691 | 0.00691 | 0.00519 | +40.45% | 2689 | 2,374,600,000 | 15,339,574 |
| 2022-04-15 | 0.00435 | 0.00492 | 0.00535 | 0.00408 | -2.96% | 189 | 63,500,000 | 317,736 |
| 2022-04-14 | 0.00504 | 0.00507 | 0.00531 | 0.00497 | -1.17% | 101 | 27,200,000 | 140,334 |
| 2022-04-13 | 0.00511 | 0.00513 | 0.00525 | 0.00486 | +0.59% | 89 | 44,500,000 | 224,708 |
| 2022-04-12 | 0.00509 | 0.0051 | 0.00523 | 0.00492 | -3.41% | 99 | 64,800,000 | 326,649 |
| 2022-04-11 | 0.00519 | 0.00528 | 0.00536 | 0.00514 | +2.92% | 105 | 66,900,000 | 350,976 |
| 2022-04-08 | 0.00512 | 0.00513 | 0.00549 | 0.00509 | -1.91% | 217 | 187,900,000 | 995,214 |
| 2022-04-07 | 0.00545 | 0.00523 | 0.00545 | 0.00508 | -1.69% | 91 | 21,000,000 | 109,615 |
| 2022-04-06 | 0.00522 | 0.00532 | 0.00548 | 0.00512 | -1.48% | 180 | 128,500,000 | 676,596 |
| 2022-04-05 | 0.00552 | 0.0054 | 0.00559 | 0.00521 | -4.09% | 131 | 32,600,000 | 175,651 |
| 2022-04-04 | 0.00582 | 0.00563 | 0.00608 | 0.00554 | -1.40% | 184 | 75,900,000 | 437,787 |
| 2022-04-01 | 0.00553 | 0.00571 | 0.00597 | 0.0055 | +3.82% | 166 | 143,700,000 | 833,505 |
| 2022-03-31 | 0.00535 | 0.0055 | 0.00566 | 0.00506 | +6.59% | 150 | 78,200,000 | 424,061 |
| 2022-03-30 | 0.00507 | 0.00516 | 0.0053 | 0.005 | +15.18% | 150 | 149,300,000 | 762,953 |
| 2022-03-29 | 0.00428 | 0.00448 | 0.0049 | 0.00403 | +4.43% | 96 | 98,500,000 | 430,116 |
| 2022-03-28 | 0.00511 | 0.00429 | 0.00511 | 0.00336 | -17.02% | 139 | 50,900,000 | 232,765 |
| 2022-02-25 | 0.00449 | 0.00517 | 0.00534 | 0.00442 | +16.18% | 198 | 70,300,000 | 351,768 |
| 2022-02-24 | 0.00536 | 0.00445 | 0.00536 | 0.00322 | -16.98% | 310 | 199,800,000 | 743,045 |
| 2022-02-22 | 0.00552 | 0.00536 | 0.00564 | 0.00486 | -2.55% | 191 | 138,500,000 | 720,933 |
| 2022-02-21 | 0.00622 | 0.0055 | 0.00625 | 0.0055 | -10.71% | 129 | 48,500,000 | 284,494 |
| 2022-02-18 | 0.00625 | 0.00616 | 0.00638 | 0.00615 | -1.12% | 73 | 31,000,000 | 193,116 |
| 2022-02-17 | 0.00638 | 0.00623 | 0.00641 | 0.00623 | -1.58% | 44 | 15,300,000 | 96,751 |
| 2022-02-16 | 0.00638 | 0.00633 | 0.00647 | 0.00631 | -0.78% | 41 | 16,600,000 | 105,466 |
| 2022-02-15 | 0.00629 | 0.00638 | 0.00638 | 0.00628 | +1.59% | 35 | 21,400,000 | 136,125 |
| 2022-02-14 | 0.00647 | 0.00628 | 0.00647 | 0.0062 | -0.79% | 82 | 26,900,000 | 168,365 |
| 2022-02-11 | 0.00635 | 0.00633 | 0.00636 | 0.00623 | 0.00% | 55 | 11,900,000 | 75,127 |
| 2022-02-10 | 0.00633 | 0.00633 | 0.00645 | 0.00625 | +0.48% | 69 | 29,800,000 | 187,868 |
| 2022-02-09 | 0.00628 | 0.0063 | 0.00635 | 0.00628 | -0.32% | 38 | 9,900,000 | 62,572 |
| 2022-02-08 | 0.00628 | 0.00632 | 0.00639 | 0.0062 | +1.28% | 68 | 12,800,000 | 80,516 |
| 2022-02-07 | 0.00644 | 0.00624 | 0.00655 | 0.0062 | -3.85% | 128 | 52,000,000 | 329,808 |
| 2022-02-04 | 0.00652 | 0.00649 | 0.00652 | 0.00636 | -0.61% | 62 | 24,800,000 | 159,892 |
| 2022-02-03 | 0.00666 | 0.00653 | 0.00696 | 0.00633 | +0.93% | 293 | 174,800,000 | 1,142,490 |
| 2022-02-02 | 0.00669 | 0.00647 | 0.0067 | 0.00633 | -0.46% | 222 | 130,600,000 | 846,344 |
| 2022-02-01 | 0.00612 | 0.0065 | 0.007 | 0.00612 | +7.26% | 1038 | 507,300,000 | 3,377,835 |
| 2022-01-31 | 0.00599 | 0.00606 | 0.00619 | 0.0059 | +0.50% | 125 | 35,900,000 | 218,525 |
| 2022-01-28 | 0.00588 | 0.00603 | 0.00603 | 0.00583 | +3.79% | 70 | 51,300,000 | 303,158 |
| 2022-01-27 | 0.00574 | 0.00581 | 0.00591 | 0.00565 | +0.35% | 124 | 50,600,000 | 293,010 |
| 2022-01-26 | 0.00575 | 0.00579 | 0.0058 | 0.00572 | +1.40% | 45 | 20,400,000 | 117,666 |
| 2022-01-25 | 0.0057 | 0.00571 | 0.00591 | 0.00569 | -1.04% | 83 | 43,300,000 | 251,309 |
| 2022-01-24 | 0.00624 | 0.00577 | 0.00626 | 0.00567 | -6.48% | 177 | 66,000,000 | 385,514 |
| 2022-01-21 | 0.00625 | 0.00617 | 0.00641 | 0.00617 | -2.83% | 59 | 12,700,000 | 80,144 |
| 2022-01-20 | 0.00638 | 0.00635 | 0.00638 | 0.00628 | -0.47% | 32 | 5,900,000 | 37,374 |
| 2022-01-19 | 0.00625 | 0.00638 | 0.00638 | 0.00584 | +2.08% | 235 | 89,100,000 | 549,127 |
| 2022-01-18 | 0.00636 | 0.00625 | 0.00639 | 0.0061 | -2.34% | 100 | 33,500,000 | 209,145 |
| 2022-01-17 | 0.00631 | 0.0064 | 0.00654 | 0.00631 | +1.59% | 97 | 25,600,000 | 164,315 |
| 2022-01-14 | 0.00658 | 0.0063 | 0.00658 | 0.0063 | -3.23% | 146 | 54,700,000 | 349,974 |
| 2022-01-13 | 0.00657 | 0.00651 | 0.00663 | 0.00651 | -1.51% | 60 | 18,600,000 | 121,913 |
| 2022-01-12 | 0.00662 | 0.00661 | 0.00679 | 0.00655 | -0.15% | 104 | 48,100,000 | 319,811 |
| 2022-01-11 | 0.00667 | 0.00662 | 0.0067 | 0.00656 | +0.30% | 65 | 36,900,000 | 243,623 |
| 2022-01-10 | 0.00642 | 0.0066 | 0.00689 | 0.00637 | +3.29% | 341 | 229,900,000 | 1,526,369 |
| 2022-01-06 | 0.00659 | 0.00639 | 0.00659 | 0.00632 | -3.03% | 140 | 85,400,000 | 545,864 |
| 2022-01-05 | 0.00661 | 0.00659 | 0.00667 | 0.00656 | -0.60% | 56 | 70,500,000 | 466,091 |
| 2022-01-04 | 0.00661 | 0.00663 | 0.00668 | 0.00655 | -0.45% | 63 | 13,100,000 | 86,661 |
| 2022-01-03 | 0.00656 | 0.00666 | 0.00666 | 0.0065 | 0.00% | 71 | 16,200,000 | 107,070 |