ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00532 ₽ -1.48% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 0.003655 | 0.00369 | 0.003945 | 0.00342 | +4.68% | 160 | 2,243,000,000 | 7,930,565 |
| 2016-12-29 | 0.00332 | 0.003525 | 0.003675 | 0.003255 | +6.50% | 251 | 4,311,000,000 | 14,928,465 |
| 2016-12-28 | 0.0031 | 0.00331 | 0.003335 | 0.0031 | +7.99% | 114 | 1,125,000,000 | 3,671,815 |
| 2016-12-27 | 0.003065 | 0.003065 | 0.003065 | 0.00286 | +4.79% | 55 | 825,000,000 | 2,479,065 |
| 2016-12-26 | 0.002995 | 0.002925 | 0.002995 | 0.002875 | -0.51% | 14 | 78,000,000 | 227,040 |
| 2016-12-23 | 0.00297 | 0.00294 | 0.00297 | 0.002825 | +0.34% | 25 | 128,000,000 | 374,565 |
| 2016-12-22 | 0.002775 | 0.00293 | 0.002995 | 0.0027 | +7.92% | 256 | 4,351,000,000 | 11,995,770 |
| 2016-12-21 | 0.002875 | 0.002715 | 0.00289 | 0.002705 | -4.74% | 49 | 1,625,000,000 | 4,545,880 |
| 2016-12-20 | 0.002935 | 0.00285 | 0.002935 | 0.0028 | -3.06% | 104 | 1,634,000,000 | 4,580,510 |
| 2016-12-19 | 0.00295 | 0.00294 | 0.00295 | 0.002935 | +1.38% | 8 | 12,000,000 | 35,295 |
| 2016-12-16 | 0.0029 | 0.0029 | 0.002965 | 0.0028 | +0.52% | 55 | 649,000,000 | 1,875,130 |
| 2016-12-15 | 0.002995 | 0.002885 | 0.003 | 0.00283 | -1.20% | 29 | 77,000,000 | 225,605 |
| 2016-12-14 | 0.00272 | 0.00292 | 0.00295 | 0.0027 | +2.64% | 76 | 583,000,000 | 1,657,155 |
| 2016-12-13 | 0.0028 | 0.002845 | 0.002875 | 0.0027 | +5.57% | 104 | 926,000,000 | 2,574,380 |
| 2016-12-12 | 0.00266 | 0.002695 | 0.00275 | 0.00265 | +1.89% | 50 | 639,000,000 | 1,705,350 |
| 2016-12-09 | 0.00264 | 0.002645 | 0.002645 | 0.00261 | +0.38% | 53 | 210,000,000 | 555,010 |
| 2016-12-08 | 0.00259 | 0.002635 | 0.00264 | 0.002575 | -0.19% | 24 | 44,000,000 | 115,625 |
| 2016-12-07 | 0.00256 | 0.00264 | 0.00264 | 0.002525 | +4.14% | 32 | 477,000,000 | 1,240,200 |
| 2016-12-06 | 0.00254 | 0.002535 | 0.00256 | 0.00253 | -0.59% | 8 | 13,000,000 | 33,000 |
| 2016-12-05 | 0.00254 | 0.00255 | 0.00261 | 0.002535 | -1.92% | 20 | 118,000,000 | 301,035 |
| 2016-12-02 | 0.00256 | 0.0026 | 0.0026 | 0.0025 | -0.57% | 86 | 1,353,000,000 | 3,437,590 |
| 2016-12-01 | 0.00266 | 0.002615 | 0.00268 | 0.00256 | +1.55% | 44 | 253,000,000 | 672,495 |
| 2016-11-30 | 0.00254 | 0.002575 | 0.00259 | 0.00254 | +0.39% | 8 | 17,000,000 | 43,770 |
| 2016-11-29 | 0.002515 | 0.002565 | 0.002565 | 0.002495 | +2.19% | 38 | 246,000,000 | 619,320 |
| 2016-11-28 | 0.00251 | 0.00251 | 0.00262 | 0.002505 | -2.33% | 41 | 114,000,000 | 293,400 |
| 2016-11-25 | 0.002595 | 0.00257 | 0.0026 | 0.0025 | +1.78% | 35 | 91,000,000 | 230,975 |
| 2016-11-24 | 0.002515 | 0.002525 | 0.002525 | 0.00249 | -1.17% | 25 | 173,000,000 | 435,185 |
| 2016-11-23 | 0.002575 | 0.002555 | 0.00265 | 0.00252 | -1.92% | 61 | 217,000,000 | 557,885 |
| 2016-11-22 | 0.002465 | 0.002605 | 0.00295 | 0.00236 | +5.89% | 518 | 2,614,000,000 | 7,281,275 |
| 2016-11-21 | 0.00252 | 0.00246 | 0.00254 | 0.00241 | -1.60% | 40 | 126,000,000 | 310,640 |
| 2016-11-18 | 0.00252 | 0.0025 | 0.00254 | 0.00245 | -0.79% | 44 | 284,000,000 | 704,620 |
| 2016-11-17 | 0.00235 | 0.00252 | 0.0026 | 0.002345 | +5.66% | 79 | 478,000,000 | 1,175,755 |
| 2016-11-16 | 0.002325 | 0.002385 | 0.002385 | 0.0023 | +1.27% | 39 | 283,000,000 | 659,720 |
| 2016-11-15 | 0.002345 | 0.002355 | 0.00236 | 0.00231 | -1.26% | 23 | 381,000,000 | 887,975 |
| 2016-11-14 | 0.00239 | 0.002385 | 0.0024 | 0.00234 | 0.00% | 10 | 24,000,000 | 57,305 |
| 2016-11-11 | 0.00246 | 0.002385 | 0.00246 | 0.00227 | -0.42% | 47 | 221,000,000 | 511,460 |
| 2016-11-10 | 0.00242 | 0.002395 | 0.002465 | 0.00235 | 0.00% | 94 | 610,000,000 | 1,472,215 |
| 2016-11-09 | 0.002435 | 0.002395 | 0.00244 | 0.002315 | +0.42% | 61 | 232,000,000 | 552,745 |
| 2016-11-08 | 0.00233 | 0.002385 | 0.00243 | 0.0023 | +3.70% | 188 | 1,248,000,000 | 2,980,125 |
| 2016-11-07 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | +0.44% | 2 | 2,000,000 | 4,600 |
| 2016-11-03 | 0.002325 | 0.00229 | 0.002325 | 0.0022 | -2.55% | 55 | 438,000,000 | 973,955 |
| 2016-11-02 | 0.00234 | 0.00235 | 0.00239 | 0.00227 | -0.21% | 84 | 258,000,000 | 600,540 |
| 2016-11-01 | 0.002275 | 0.002355 | 0.002355 | 0.002255 | +2.39% | 59 | 280,000,000 | 644,040 |
| 2016-10-31 | 0.002345 | 0.0023 | 0.00235 | 0.00218 | -2.54% | 86 | 370,000,000 | 843,075 |
| 2016-10-28 | 0.002065 | 0.00236 | 0.00244 | 0.002065 | +15.12% | 177 | 1,847,000,000 | 4,301,420 |
| 2016-10-27 | 0.002015 | 0.00205 | 0.00205 | 0.002015 | +0.49% | 4 | 4,000,000 | 8,150 |
| 2016-10-26 | 0.002045 | 0.00204 | 0.002065 | 0.002015 | -0.49% | 13 | 20,000,000 | 40,830 |
| 2016-10-25 | 0.00201 | 0.00205 | 0.00205 | 0.002 | +0.74% | 78 | 215,000,000 | 433,535 |
| 2016-10-24 | 0.00204 | 0.002035 | 0.002125 | 0.002 | -3.78% | 120 | 482,000,000 | 974,750 |
| 2016-10-21 | 0.002125 | 0.002115 | 0.002125 | 0.002115 | -0.47% | 4 | 4,000,000 | 8,480 |
| 2016-10-20 | 0.002105 | 0.002125 | 0.002175 | 0.0021 | +1.19% | 33 | 41,000,000 | 87,700 |
| 2016-10-19 | 0.002095 | 0.0021 | 0.002155 | 0.002095 | +0.72% | 23 | 38,000,000 | 80,155 |
| 2016-10-18 | 0.002145 | 0.002085 | 0.002145 | 0.00205 | -2.57% | 48 | 87,000,000 | 182,275 |
| 2016-10-17 | 0.002215 | 0.00214 | 0.00226 | 0.002075 | -1.15% | 78 | 155,000,000 | 329,855 |
| 2016-10-14 | 0.002 | 0.002165 | 0.0023 | 0.001955 | +8.79% | 168 | 1,044,000,000 | 2,162,715 |
| 2016-10-13 | 0.00203 | 0.00199 | 0.00204 | 0.00193 | -2.45% | 116 | 608,000,000 | 1,206,415 |
| 2016-10-12 | 0.002115 | 0.00204 | 0.002115 | 0.00204 | -1.92% | 31 | 180,000,000 | 369,405 |
| 2016-10-11 | 0.00217 | 0.00208 | 0.00222 | 0.00206 | -5.67% | 92 | 375,000,000 | 793,480 |
| 2016-10-10 | 0.002245 | 0.002205 | 0.002245 | 0.00215 | -2.22% | 97 | 1,497,000,000 | 3,262,615 |
| 2016-10-07 | 0.00227 | 0.002255 | 0.002295 | 0.002255 | 0.00% | 7 | 11,000,000 | 25,070 |
| 2016-10-06 | 0.002265 | 0.002255 | 0.002315 | 0.00225 | -0.66% | 18 | 78,000,000 | 176,010 |
| 2016-10-05 | 0.00231 | 0.00227 | 0.002335 | 0.00225 | -2.58% | 70 | 771,000,000 | 1,750,665 |
| 2016-10-04 | 0.002305 | 0.00233 | 0.00235 | 0.002265 | +0.87% | 60 | 239,000,000 | 549,615 |
| 2016-10-03 | 0.00239 | 0.00231 | 0.002395 | 0.00227 | -0.22% | 58 | 433,000,000 | 991,825 |
| 2016-09-30 | 0.00232 | 0.002315 | 0.00235 | 0.0023 | -1.49% | 42 | 271,000,000 | 625,590 |
| 2016-09-29 | 0.0024 | 0.00235 | 0.002445 | 0.0023 | -3.29% | 97 | 469,000,000 | 1,092,150 |
| 2016-09-28 | 0.00235 | 0.00243 | 0.00243 | 0.002295 | +3.85% | 79 | 3,377,000,000 | 7,792,360 |
| 2016-09-27 | 0.00236 | 0.00234 | 0.00236 | 0.00234 | -0.85% | 10 | 58,000,000 | 136,340 |
| 2016-09-26 | 0.00239 | 0.00236 | 0.00239 | 0.00235 | -1.67% | 29 | 81,000,000 | 190,680 |
| 2016-09-23 | 0.00237 | 0.0024 | 0.00241 | 0.002355 | +0.63% | 15 | 34,000,000 | 80,545 |
| 2016-09-22 | 0.002375 | 0.002385 | 0.002415 | 0.002375 | +0.42% | 31 | 128,000,000 | 308,030 |
| 2016-09-21 | 0.00233 | 0.002375 | 0.002375 | 0.0023 | +1.93% | 46 | 179,000,000 | 416,840 |
| 2016-09-20 | 0.002325 | 0.00233 | 0.002335 | 0.00231 | -0.43% | 24 | 75,000,000 | 174,350 |
| 2016-09-19 | 0.002345 | 0.00234 | 0.002355 | 0.002305 | -1.06% | 28 | 76,000,000 | 177,410 |
| 2016-09-16 | 0.002345 | 0.002365 | 0.00237 | 0.002345 | +1.72% | 29 | 356,000,000 | 837,470 |
| 2016-09-15 | 0.002365 | 0.002325 | 0.00237 | 0.0023 | -2.72% | 73 | 840,000,000 | 1,955,870 |
| 2016-09-14 | 0.002375 | 0.00239 | 0.00239 | 0.00236 | +0.21% | 18 | 33,000,000 | 78,120 |
| 2016-09-13 | 0.00239 | 0.002385 | 0.0024 | 0.002385 | -0.62% | 11 | 45,000,000 | 107,415 |
| 2016-09-12 | 0.00241 | 0.0024 | 0.002415 | 0.00236 | -0.21% | 41 | 212,000,000 | 505,380 |
| 2016-09-09 | 0.002435 | 0.002405 | 0.002445 | 0.002345 | -0.21% | 263 | 2,616,000,000 | 6,187,825 |
| 2016-09-08 | 0.002425 | 0.00241 | 0.00249 | 0.002385 | -0.62% | 121 | 935,000,000 | 2,271,110 |
| 2016-09-07 | 0.002405 | 0.002425 | 0.00243 | 0.00239 | +0.41% | 143 | 5,952,000,000 | 14,290,690 |
| 2016-09-06 | 0.00238 | 0.002415 | 0.002495 | 0.00238 | -0.41% | 176 | 2,555,000,000 | 6,279,615 |
| 2016-09-05 | 0.00247 | 0.002425 | 0.00247 | 0.002355 | +0.21% | 99 | 474,000,000 | 1,133,195 |
| 2016-09-02 | 0.002465 | 0.00242 | 0.002475 | 0.002405 | -1.22% | 52 | 168,000,000 | 409,950 |
| 2016-09-01 | 0.00241 | 0.00245 | 0.00249 | 0.002405 | +1.03% | 74 | 371,000,000 | 912,270 |
| 2016-08-31 | 0.00243 | 0.002425 | 0.0025 | 0.0024 | 0.00% | 105 | 817,000,000 | 1,989,505 |
| 2016-08-30 | 0.002435 | 0.002425 | 0.00244 | 0.0024 | -1.02% | 67 | 5,445,000,000 | 13,124,910 |
| 2016-08-29 | 0.00248 | 0.00245 | 0.00249 | 0.00239 | +0.20% | 99 | 506,000,000 | 1,238,385 |
| 2016-08-26 | 0.002405 | 0.002445 | 0.00249 | 0.002405 | +0.41% | 126 | 522,000,000 | 1,280,930 |
| 2016-08-25 | 0.002475 | 0.002435 | 0.00249 | 0.002385 | -1.02% | 246 | 13,604,000,000 | 32,811,325 |
| 2016-08-24 | 0.002535 | 0.00246 | 0.003 | 0.0024 | -1.80% | 394 | 3,586,000,000 | 8,847,805 |
| 2016-08-23 | 0.002515 | 0.002505 | 0.00257 | 0.0024 | -1.38% | 402 | 4,710,000,000 | 11,549,320 |
| 2016-08-22 | 0.00253 | 0.00254 | 0.00267 | 0.00244 | -0.39% | 160 | 15,176,000,000 | 37,079,195 |
| 2016-08-19 | 0.00244 | 0.00255 | 0.0026 | 0.00231 | +4.72% | 220 | 1,299,000,000 | 3,238,715 |
| 2016-08-18 | 0.002395 | 0.002435 | 0.00244 | 0.002315 | +0.41% | 99 | 435,000,000 | 1,039,530 |
| 2016-08-17 | 0.002485 | 0.002425 | 0.00257 | 0.00237 | -1.02% | 286 | 4,182,000,000 | 10,089,030 |
| 2016-08-16 | 0.002465 | 0.00245 | 0.00248 | 0.002375 | +0.62% | 224 | 784,000,000 | 1,899,975 |
| 2016-08-15 | 0.002555 | 0.002435 | 0.00266 | 0.0024 | -5.62% | 426 | 3,560,000,000 | 8,655,055 |
| 2016-08-12 | 0.002495 | 0.00258 | 0.00259 | 0.00237 | +4.45% | 254 | 1,800,000,000 | 4,422,620 |
| 2016-08-11 | 0.00253 | 0.00247 | 0.002555 | 0.00236 | -5.00% | 447 | 5,703,000,000 | 13,908,975 |
| 2016-08-10 | 0.002685 | 0.0026 | 0.002885 | 0.0024 | -5.63% | 692 | 5,625,000,000 | 14,173,680 |
| 2016-08-09 | 0.002365 | 0.002755 | 0.00277 | 0.0023 | +11.99% | 270 | 1,743,000,000 | 4,366,085 |
| 2016-08-08 | 0.002545 | 0.00246 | 0.00266 | 0.00225 | -3.34% | 333 | 1,251,000,000 | 2,979,185 |
| 2016-08-05 | 0.00267 | 0.002545 | 0.00267 | 0.00235 | -2.12% | 295 | 1,340,000,000 | 3,268,965 |
| 2016-08-04 | 0.0027 | 0.0026 | 0.002915 | 0.00244 | -3.70% | 337 | 1,498,000,000 | 3,799,185 |
| 2016-08-03 | 0.0025 | 0.0027 | 0.003175 | 0.0025 | +3.05% | 286 | 1,320,000,000 | 3,598,460 |
| 2016-08-02 | 0.002895 | 0.00262 | 0.002945 | 0.0026 | -5.92% | 179 | 6,124,000,000 | 17,234,400 |
| 2016-08-01 | 0.002815 | 0.002785 | 0.00315 | 0.00278 | -7.17% | 119 | 805,000,000 | 2,295,055 |
| 2016-07-29 | 0.003015 | 0.003 | 0.003195 | 0.002935 | -4.76% | 64 | 221,000,000 | 667,830 |
| 2016-07-28 | 0.00303 | 0.00315 | 0.00319 | 0.00293 | +0.96% | 70 | 339,000,000 | 1,039,960 |
| 2016-07-27 | 0.00315 | 0.00312 | 0.003295 | 0.00295 | -2.35% | 222 | 1,211,000,000 | 3,726,175 |
| 2016-07-26 | 0.0034 | 0.003195 | 0.0035 | 0.002505 | -2.14% | 710 | 13,076,000,000 | 41,796,155 |
| 2016-07-25 | 0.0028 | 0.003265 | 0.0035 | 0.0028 | +20.48% | 881 | 26,976,000,000 | 86,682,715 |
| 2016-07-22 | 0.00202 | 0.00271 | 0.002745 | 0.001995 | +35.50% | 773 | 8,933,000,000 | 21,052,090 |
| 2016-07-21 | 0.00174 | 0.002 | 0.00211 | 0.00174 | +20.48% | 474 | 6,048,000,000 | 11,749,530 |
| 2016-07-20 | 0.00144 | 0.00166 | 0.001795 | 0.00144 | +9.93% | 212 | 1,145,000,000 | 1,924,570 |
| 2016-07-19 | 0.00135 | 0.00151 | 0.00158 | 0.00135 | +11.44% | 269 | 2,172,000,000 | 3,257,090 |
| 2016-07-18 | 0.001255 | 0.001355 | 0.00141 | 0.001255 | +9.27% | 231 | 1,859,000,000 | 2,506,545 |
| 2016-07-15 | 0.0012 | 0.00124 | 0.00124 | 0.0012 | +1.64% | 21 | 84,000,000 | 101,480 |
| 2016-07-14 | 0.001215 | 0.00122 | 0.00122 | 0.001195 | +0.83% | 8 | 14,000,000 | 16,900 |
| 2016-07-13 | 0.001225 | 0.00121 | 0.00123 | 0.0012 | -0.41% | 9 | 18,000,000 | 21,765 |
| 2016-07-12 | 0.001205 | 0.001215 | 0.00122 | 0.00119 | -1.22% | 10 | 31,000,000 | 37,165 |
| 2016-07-11 | 0.00123 | 0.00123 | 0.00125 | 0.001205 | +0.82% | 25 | 90,000,000 | 110,850 |
| 2016-07-08 | 0.0013 | 0.00122 | 0.0013 | 0.00119 | -4.31% | 95 | 681,000,000 | 836,800 |
| 2016-07-07 | 0.001215 | 0.001275 | 0.0013 | 0.001215 | +4.94% | 74 | 345,000,000 | 438,995 |
| 2016-07-06 | 0.001195 | 0.001215 | 0.001215 | 0.001195 | +2.97% | 25 | 286,000,000 | 344,005 |
| 2016-07-05 | 0.001185 | 0.00118 | 0.0012 | 0.00118 | -0.84% | 17 | 83,000,000 | 98,420 |
| 2016-07-04 | 0.001195 | 0.00119 | 0.0012 | 0.001135 | -2.46% | 91 | 449,000,000 | 520,675 |
| 2016-07-01 | 0.001195 | 0.00122 | 0.00123 | 0.001195 | +1.67% | 9 | 31,000,000 | 37,365 |
| 2016-06-30 | 0.001205 | 0.0012 | 0.001205 | 0.0012 | -1.64% | 7 | 37,000,000 | 44,460 |
| 2016-06-29 | 0.001235 | 0.00122 | 0.001235 | 0.00122 | -0.41% | 3 | 3,000,000 | 3,675 |
| 2016-06-28 | 0.001215 | 0.001225 | 0.001225 | 0.0012 | +2.51% | 9 | 31,000,000 | 37,485 |
| 2016-06-27 | 0.00121 | 0.001195 | 0.00121 | 0.001195 | 0.00% | 5 | 24,000,000 | 28,710 |
| 2016-06-24 | 0.0012 | 0.001195 | 0.00121 | 0.001195 | -2.05% | 4 | 4,000,000 | 4,805 |
| 2016-06-23 | 0.00119 | 0.00122 | 0.00122 | 0.001175 | +2.09% | 27 | 44,000,000 | 52,245 |
| 2016-06-22 | 0.00126 | 0.001195 | 0.00126 | 0.001195 | -2.85% | 35 | 127,000,000 | 152,975 |
| 2016-06-21 | 0.00124 | 0.00123 | 0.00126 | 0.00123 | -0.81% | 8 | 99,000,000 | 123,950 |
| 2016-06-20 | 0.00125 | 0.00124 | 0.00125 | 0.001215 | -1.98% | 24 | 108,000,000 | 132,775 |
| 2016-06-17 | 0.00125 | 0.001265 | 0.00132 | 0.00124 | +1.20% | 59 | 178,000,000 | 227,485 |
| 2016-06-16 | 0.00122 | 0.00125 | 0.00125 | 0.00121 | +0.40% | 21 | 38,000,000 | 46,555 |
| 2016-06-15 | 0.00126 | 0.001245 | 0.00126 | 0.0012 | -1.58% | 110 | 493,000,000 | 604,650 |
| 2016-06-14 | 0.001335 | 0.001265 | 0.00139 | 0.001255 | -1.94% | 58 | 183,000,000 | 234,035 |
| 2016-06-10 | 0.0013 | 0.00129 | 0.001305 | 0.001285 | -0.77% | 17 | 46,000,000 | 59,365 |
| 2016-06-09 | 0.001325 | 0.0013 | 0.001325 | 0.0013 | -2.99% | 15 | 56,000,000 | 72,960 |
| 2016-06-08 | 0.00133 | 0.00134 | 0.00136 | 0.00133 | -0.74% | 3 | 3,000,000 | 4,030 |
| 2016-06-07 | 0.00138 | 0.00135 | 0.00138 | 0.00134 | +1.50% | 8 | 14,000,000 | 18,895 |
| 2016-06-06 | 0.0013 | 0.00133 | 0.001385 | 0.0013 | +2.31% | 37 | 1,026,000,000 | 1,341,095 |
| 2016-06-03 | 0.001285 | 0.0013 | 0.00133 | 0.00128 | -0.38% | 36 | 1,594,000,000 | 2,078,260 |
| 2016-06-02 | 0.001325 | 0.001305 | 0.001345 | 0.0013 | 0.00% | 14 | 28,000,000 | 36,830 |
| 2016-06-01 | 0.00134 | 0.001305 | 0.00134 | 0.001305 | +0.38% | 14 | 46,000,000 | 60,345 |
| 2016-05-31 | 0.00131 | 0.0013 | 0.00136 | 0.00128 | -2.99% | 59 | 195,000,000 | 253,490 |
| 2016-05-30 | 0.00137 | 0.00134 | 0.00138 | 0.00132 | 0.00% | 21 | 216,000,000 | 289,990 |
| 2016-05-27 | 0.001325 | 0.00134 | 0.00139 | 0.00131 | -1.11% | 52 | 198,000,000 | 268,875 |
| 2016-05-26 | 0.001315 | 0.001355 | 0.001365 | 0.00131 | +1.50% | 26 | 75,000,000 | 100,925 |
| 2016-05-25 | 0.001315 | 0.001335 | 0.001345 | 0.001315 | +0.75% | 13 | 40,000,000 | 53,320 |
| 2016-05-24 | 0.001335 | 0.001325 | 0.00136 | 0.00131 | -2.57% | 13 | 44,000,000 | 57,955 |
| 2016-05-23 | 0.001375 | 0.00136 | 0.00139 | 0.00132 | +0.37% | 27 | 36,000,000 | 48,765 |
| 2016-05-20 | 0.00133 | 0.001355 | 0.001355 | 0.00133 | +1.12% | 5 | 12,000,000 | 16,165 |
| 2016-05-19 | 0.001335 | 0.00134 | 0.00137 | 0.0013 | -1.47% | 54 | 678,000,000 | 900,470 |
| 2016-05-18 | 0.00136 | 0.00136 | 0.001375 | 0.00133 | +0.37% | 12 | 16,000,000 | 21,625 |
| 2016-05-17 | 0.001425 | 0.001355 | 0.00143 | 0.00134 | -4.58% | 78 | 302,000,000 | 410,305 |
| 2016-05-16 | 0.001475 | 0.00142 | 0.0015 | 0.00139 | -0.35% | 47 | 284,000,000 | 404,705 |
| 2016-05-13 | 0.00145 | 0.001425 | 0.00147 | 0.001395 | -0.70% | 27 | 108,000,000 | 155,615 |
| 2016-05-12 | 0.001385 | 0.001435 | 0.00145 | 0.00136 | +3.24% | 57 | 215,000,000 | 302,255 |
| 2016-05-11 | 0.00127 | 0.00139 | 0.00139 | 0.00127 | +6.92% | 78 | 474,000,000 | 627,445 |
| 2016-05-10 | 0.001405 | 0.0013 | 0.001415 | 0.00126 | -7.14% | 136 | 776,000,000 | 1,023,945 |
| 2016-05-06 | 0.001355 | 0.0014 | 0.001415 | 0.001325 | -1.41% | 96 | 574,000,000 | 779,565 |
| 2016-05-05 | 0.00121 | 0.00142 | 0.001475 | 0.00121 | +18.33% | 529 | 5,267,000,000 | 7,140,810 |
| 2016-05-04 | 0.001245 | 0.0012 | 0.001245 | 0.0012 | -2.83% | 22 | 1,025,000,000 | 1,255,170 |
| 2016-04-29 | 0.001245 | 0.001235 | 0.00125 | 0.001205 | -0.80% | 29 | 91,000,000 | 111,595 |
| 2016-04-28 | 0.001245 | 0.001245 | 0.001245 | 0.001245 | +0.81% | 1 | 1,000,000 | 1,245 |
| 2016-04-27 | 0.00127 | 0.001235 | 0.00127 | 0.001225 | -2.76% | 42 | 109,000,000 | 134,755 |
| 2016-04-26 | 0.00126 | 0.00127 | 0.00127 | 0.00125 | +3.25% | 10 | 10,000,000 | 12,605 |
| 2016-04-25 | 0.001285 | 0.00123 | 0.001285 | 0.00123 | -2.38% | 14 | 23,000,000 | 28,600 |
| 2016-04-22 | 0.00127 | 0.00126 | 0.00128 | 0.00123 | +0.40% | 27 | 62,000,000 | 77,955 |
| 2016-04-21 | 0.00125 | 0.001255 | 0.001275 | 0.00123 | -1.57% | 17 | 25,000,000 | 31,100 |
| 2016-04-20 | 0.001305 | 0.001275 | 0.001305 | 0.00124 | -2.30% | 37 | 74,000,000 | 93,685 |
| 2016-04-19 | 0.00127 | 0.001305 | 0.00131 | 0.00127 | +0.38% | 13 | 27,000,000 | 35,070 |
| 2016-04-18 | 0.001255 | 0.0013 | 0.00131 | 0.00125 | +6.12% | 78 | 301,000,000 | 384,805 |
| 2016-04-15 | 0.00124 | 0.001225 | 0.00125 | 0.00122 | 0.00% | 23 | 49,000,000 | 60,705 |
| 2016-04-14 | 0.00127 | 0.001225 | 0.00128 | 0.001205 | -2.78% | 51 | 215,000,000 | 262,400 |
| 2016-04-13 | 0.00127 | 0.00126 | 0.001285 | 0.00126 | -0.40% | 18 | 102,000,000 | 129,190 |
| 2016-04-12 | 0.001295 | 0.001265 | 0.001295 | 0.001255 | -1.17% | 37 | 99,000,000 | 126,215 |
| 2016-04-11 | 0.001275 | 0.00128 | 0.00132 | 0.001225 | +0.79% | 92 | 206,000,000 | 263,100 |
| 2016-04-08 | 0.00128 | 0.00127 | 0.00128 | 0.0012 | +0.79% | 69 | 169,000,000 | 209,175 |
| 2016-04-07 | 0.001285 | 0.00126 | 0.00131 | 0.001245 | -2.33% | 41 | 156,000,000 | 199,165 |
| 2016-04-06 | 0.001275 | 0.00129 | 0.00131 | 0.001245 | +3.61% | 65 | 152,000,000 | 194,215 |
| 2016-04-05 | 0.00128 | 0.001245 | 0.00128 | 0.001205 | -3.86% | 113 | 519,000,000 | 645,705 |
| 2016-04-04 | 0.001355 | 0.001295 | 0.001415 | 0.00128 | -3.36% | 265 | 1,379,000,000 | 1,857,835 |
| 2016-04-01 | 0.001205 | 0.00134 | 0.00138 | 0.0012 | +10.74% | 556 | 2,864,000,000 | 3,739,415 |
| 2016-03-31 | 0.00121 | 0.00121 | 0.00123 | 0.00118 | +0.83% | 64 | 282,000,000 | 335,745 |
| 2016-03-30 | 0.00121 | 0.0012 | 0.00122 | 0.00119 | +0.84% | 22 | 82,000,000 | 98,600 |
| 2016-03-29 | 0.00118 | 0.00119 | 0.00121 | 0.00118 | -0.83% | 12 | 13,000,000 | 15,555 |
| 2016-03-28 | 0.00121 | 0.0012 | 0.001215 | 0.0012 | -0.41% | 5 | 10,000,000 | 12,115 |
| 2016-03-25 | 0.001155 | 0.001205 | 0.00122 | 0.001155 | +3.43% | 63 | 115,000,000 | 136,925 |
| 2016-03-24 | 0.001175 | 0.001165 | 0.001195 | 0.00115 | +0.43% | 16 | 16,000,000 | 18,725 |
| 2016-03-23 | 0.00117 | 0.00116 | 0.001175 | 0.00113 | -0.43% | 32 | 59,000,000 | 67,900 |
| 2016-03-22 | 0.001175 | 0.001165 | 0.00118 | 0.001145 | -0.43% | 13 | 23,000,000 | 26,615 |
| 2016-03-21 | 0.00112 | 0.00117 | 0.001205 | 0.00112 | -0.85% | 79 | 194,000,000 | 224,285 |
| 2016-03-18 | 0.001205 | 0.00118 | 0.001225 | 0.001115 | -2.48% | 209 | 807,000,000 | 944,475 |
| 2016-03-17 | 0.001215 | 0.00121 | 0.001255 | 0.0012 | -0.82% | 76 | 255,000,000 | 314,235 |
| 2016-03-16 | 0.001205 | 0.00122 | 0.00124 | 0.00118 | +1.67% | 74 | 423,000,000 | 514,535 |
| 2016-03-15 | 0.00118 | 0.0012 | 0.0012 | 0.001175 | +1.69% | 13 | 101,000,000 | 119,630 |
| 2016-03-14 | 0.00123 | 0.00118 | 0.00123 | 0.00116 | -1.26% | 52 | 116,000,000 | 138,400 |
| 2016-03-11 | 0.001155 | 0.001195 | 0.001265 | 0.001155 | +3.46% | 119 | 303,000,000 | 368,110 |
| 2016-03-10 | 0.001135 | 0.001155 | 0.001155 | 0.00111 | +2.67% | 46 | 416,000,000 | 477,815 |
| 2016-03-09 | 0.001125 | 0.001125 | 0.00114 | 0.001125 | -1.75% | 5 | 5,000,000 | 5,645 |
| 2016-03-07 | 0.001165 | 0.001145 | 0.001165 | 0.001145 | -0.87% | 5 | 5,000,000 | 5,765 |
| 2016-03-04 | 0.001135 | 0.001155 | 0.00116 | 0.001125 | -0.86% | 22 | 53,000,000 | 60,215 |
| 2016-03-03 | 0.00111 | 0.001165 | 0.001195 | 0.0011 | +5.43% | 89 | 352,000,000 | 407,870 |
| 2016-03-02 | 0.00111 | 0.001105 | 0.00111 | 0.001075 | +0.45% | 28 | 140,000,000 | 153,200 |
| 2016-03-01 | 0.001095 | 0.0011 | 0.0011 | 0.001095 | -0.90% | 3 | 3,000,000 | 3,295 |
| 2016-02-29 | 0.0011 | 0.00111 | 0.00113 | 0.00107 | +1.83% | 42 | 185,000,000 | 206,760 |
| 2016-02-26 | 0.001085 | 0.00109 | 0.001095 | 0.00107 | +0.93% | 14 | 60,000,000 | 64,810 |
| 2016-02-25 | 0.0011 | 0.00108 | 0.0011 | 0.00102 | -3.57% | 59 | 151,000,000 | 157,825 |
| 2016-02-24 | 0.001105 | 0.00112 | 0.00112 | 0.001105 | +1.36% | 5 | 5,000,000 | 5,560 |
| 2016-02-22 | 0.0011 | 0.001105 | 0.001105 | 0.00108 | +2.31% | 8 | 8,000,000 | 8,765 |
| 2016-02-19 | 0.00107 | 0.00108 | 0.00108 | 0.00107 | -2.26% | 3 | 3,000,000 | 3,220 |
| 2016-02-18 | 0.00109 | 0.001105 | 0.001105 | 0.00109 | +2.31% | 9 | 25,000,000 | 27,420 |
| 2016-02-17 | 0.00109 | 0.00108 | 0.00109 | 0.00106 | -1.37% | 7 | 30,000,000 | 32,480 |
| 2016-02-16 | 0.0011 | 0.001095 | 0.0011 | 0.001005 | -2.23% | 54 | 114,000,000 | 118,775 |
| 2016-02-15 | 0.001095 | 0.00112 | 0.00112 | 0.00109 | +1.82% | 8 | 20,000,000 | 22,000 |
| 2016-02-12 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | -0.45% | 4 | 7,000,000 | 7,700 |
| 2016-02-11 | 0.00111 | 0.001105 | 0.00111 | 0.0011 | 0.00% | 4 | 6,000,000 | 6,630 |
| 2016-02-10 | 0.001115 | 0.001105 | 0.00114 | 0.001105 | -3.49% | 8 | 11,000,000 | 12,240 |
| 2016-02-09 | 0.0011 | 0.001145 | 0.001165 | 0.0011 | +4.09% | 30 | 320,000,000 | 354,335 |
| 2016-02-08 | 0.001085 | 0.0011 | 0.0011 | 0.001085 | -0.90% | 2 | 2,000,000 | 2,185 |
| 2016-02-05 | 0.001105 | 0.00111 | 0.00111 | 0.00106 | -1.33% | 22 | 42,000,000 | 45,470 |
| 2016-02-04 | 0.001125 | 0.001125 | 0.001125 | 0.001125 | +0.90% | 2 | 51,000,000 | 57,375 |
| 2016-02-03 | 0.001115 | 0.001115 | 0.001125 | 0.001115 | +1.36% | 10 | 112,000,000 | 125,780 |
| 2016-01-29 | 0.001115 | 0.0011 | 0.001115 | 0.0011 | +1.85% | 3 | 3,000,000 | 3,320 |
| 2016-01-28 | 0.001125 | 0.00108 | 0.001125 | 0.00108 | -3.57% | 11 | 16,000,000 | 17,505 |
| 2016-01-27 | 0.0011 | 0.00112 | 0.00112 | 0.0011 | +0.90% | 8 | 14,000,000 | 15,635 |
| 2016-01-26 | 0.001075 | 0.00111 | 0.00111 | 0.00105 | +2.78% | 36 | 119,000,000 | 127,790 |
| 2016-01-25 | 0.001085 | 0.00108 | 0.001085 | 0.001075 | -0.46% | 7 | 26,000,000 | 28,080 |
| 2016-01-22 | 0.0011 | 0.001085 | 0.00111 | 0.001085 | -1.36% | 10 | 33,000,000 | 36,165 |
| 2016-01-21 | 0.00111 | 0.0011 | 0.00111 | 0.0011 | 0.00% | 3 | 6,000,000 | 6,650 |
| 2016-01-20 | 0.001095 | 0.0011 | 0.0011 | 0.00108 | +0.46% | 18 | 32,000,000 | 34,810 |
| 2016-01-19 | 0.0011 | 0.001095 | 0.001135 | 0.001095 | -0.45% | 15 | 88,000,000 | 97,940 |
| 2016-01-18 | 0.001115 | 0.0011 | 0.001285 | 0.0011 | 0.00% | 64 | 166,000,000 | 191,930 |
| 2016-01-15 | 0.001105 | 0.0011 | 0.00111 | 0.0011 | -0.90% | 4 | 10,000,000 | 11,050 |
| 2016-01-14 | 0.00113 | 0.00111 | 0.00113 | 0.0011 | -1.77% | 11 | 26,000,000 | 28,740 |
| 2016-01-13 | 0.001125 | 0.00113 | 0.00113 | 0.001125 | 0.00% | 2 | 2,000,000 | 2,255 |
| 2016-01-12 | 0.00111 | 0.00113 | 0.00113 | 0.00111 | +1.80% | 3 | 15,000,000 | 16,670 |
| 2016-01-11 | 0.00115 | 0.00111 | 0.00118 | 0.0011 | -4.72% | 40 | 92,000,000 | 103,955 |
| 2016-01-06 | 0.001165 | 0.001165 | 0.001165 | 0.001165 | 0.00% | 1 | 1,000,000 | 1,165 |
| 2016-01-05 | 0.001165 | 0.001165 | 0.00118 | 0.00116 | +2.19% | 12 | 20,000,000 | 23,365 |
| 2016-01-04 | 0.00115 | 0.00114 | 0.00116 | 0.00111 | 0.00% | 17 | 17,000,000 | 19,310 |