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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.0052 | 0.00521 | 0.00522 | 0.0052 | 0.00% | 6 | 26,000,000 | 135,230 |
| 2017-12-28 | 0.0052 | 0.00521 | 0.00521 | 0.0052 | 0.00% | 9 | 16,000,000 | 83,210 |
| 2017-12-27 | 0.0052 | 0.00521 | 0.00521 | 0.0052 | +0.19% | 9 | 30,000,000 | 156,050 |
| 2017-12-26 | 0.00521 | 0.0052 | 0.00521 | 0.0052 | 0.00% | 5 | 16,000,000 | 83,210 |
| 2017-12-22 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 10 | 33,000,000 | 171,600 |
| 2017-12-21 | 0.00523 | 0.0052 | 0.00523 | 0.0052 | -0.57% | 8 | 53,000,000 | 275,630 |
| 2017-12-20 | 0.0052 | 0.00523 | 0.00523 | 0.0052 | +0.58% | 17 | 316,000,000 | 1,643,230 |
| 2017-12-19 | 0.0052 | 0.0052 | 0.00536 | 0.0052 | -0.19% | 7 | 47,000,000 | 245,640 |
| 2017-12-18 | 0.0052 | 0.00521 | 0.00538 | 0.0052 | +0.19% | 5 | 14,000,000 | 73,010 |
| 2017-12-15 | 0.00511 | 0.0052 | 0.00537 | 0.00511 | -0.76% | 7 | 13,000,000 | 67,860 |
| 2017-12-14 | 0.0052 | 0.00524 | 0.00524 | 0.0052 | 0.00% | 3 | 3,000,000 | 15,640 |
| 2017-12-13 | 0.00521 | 0.00524 | 0.00524 | 0.0052 | -0.57% | 6 | 17,000,000 | 88,450 |
| 2017-12-12 | 0.0052 | 0.00527 | 0.00527 | 0.0052 | +0.57% | 7 | 33,000,000 | 171,670 |
| 2017-12-11 | 0.00523 | 0.00524 | 0.00524 | 0.0052 | +0.58% | 15 | 95,000,000 | 494,500 |
| 2017-12-08 | 0.0054 | 0.00521 | 0.00545 | 0.00521 | 0.00% | 10 | 12,000,000 | 64,560 |
| 2017-12-07 | 0.0052 | 0.00521 | 0.00534 | 0.0052 | +0.19% | 10 | 112,000,000 | 583,380 |
| 2017-12-06 | 0.0052 | 0.0052 | 0.00533 | 0.0052 | 0.00% | 23 | 50,000,000 | 262,760 |
| 2017-12-05 | 0.0052 | 0.0052 | 0.00524 | 0.0052 | 0.00% | 15 | 93,000,000 | 483,680 |
| 2017-12-04 | 0.00508 | 0.0052 | 0.0052 | 0.005 | 0.00% | 29 | 91,000,000 | 470,350 |
| 2017-12-01 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.00% | 6 | 34,000,000 | 176,800 |
| 2017-11-30 | 0.00521 | 0.0052 | 0.00535 | 0.0052 | -1.70% | 17 | 400,000,000 | 2,080,590 |
| 2017-11-29 | 0.00521 | 0.00529 | 0.00529 | 0.005 | +1.73% | 29 | 244,000,000 | 1,236,490 |
| 2017-11-28 | 0.00523 | 0.0052 | 0.00543 | 0.0052 | -0.38% | 6 | 21,000,000 | 109,520 |
| 2017-11-27 | 0.00521 | 0.00522 | 0.00532 | 0.00521 | -3.51% | 6 | 15,000,000 | 79,540 |
| 2017-11-24 | 0.00537 | 0.00541 | 0.00547 | 0.00524 | +4.04% | 56 | 159,000,000 | 856,710 |
| 2017-11-23 | 0.00501 | 0.0052 | 0.00539 | 0.005 | +3.59% | 73 | 369,000,000 | 1,904,120 |
| 2017-11-22 | 0.00509 | 0.00502 | 0.00509 | 0.00499 | +0.40% | 21 | 123,000,000 | 615,470 |
| 2017-11-21 | 0.00466 | 0.005 | 0.00502 | 0.00466 | +7.07% | 47 | 819,000,000 | 4,033,450 |
| 2017-11-20 | 0.00491 | 0.00467 | 0.00497 | 0.00462 | -2.10% | 20 | 43,000,000 | 202,010 |
| 2017-11-17 | 0.00434 | 0.00477 | 0.00489 | 0.00434 | +3.47% | 55 | 393,000,000 | 1,840,160 |
| 2017-11-16 | 0.00465 | 0.00461 | 0.00465 | 0.0046 | -1.71% | 29 | 530,000,000 | 2,438,310 |
| 2017-11-15 | 0.00461 | 0.00469 | 0.00472 | 0.0046 | -0.21% | 43 | 574,000,000 | 2,640,870 |
| 2017-11-14 | 0.00474 | 0.0047 | 0.00491 | 0.0044 | -1.47% | 114 | 622,000,000 | 2,887,040 |
| 2017-11-13 | 0.0048 | 0.00477 | 0.00514 | 0.00477 | -2.25% | 71 | 228,000,000 | 1,113,650 |
| 2017-11-10 | 0.00422 | 0.00488 | 0.00517 | 0.00418 | +11.93% | 376 | 2,760,000,000 | 13,273,580 |
| 2017-11-09 | 0.00423 | 0.00436 | 0.00437 | 0.00422 | +1.40% | 8 | 14,000,000 | 59,710 |
| 2017-11-08 | 0.00422 | 0.0043 | 0.0043 | 0.00422 | +0.94% | 10 | 27,000,000 | 114,360 |
| 2017-11-07 | 0.0044 | 0.00426 | 0.0044 | 0.0042 | -0.23% | 14 | 36,000,000 | 152,550 |
| 2017-11-03 | 0.00426 | 0.00427 | 0.00434 | 0.00426 | -0.47% | 9 | 9,000,000 | 38,780 |
| 2017-11-02 | 0.00424 | 0.00429 | 0.00437 | 0.00422 | +2.14% | 15 | 15,000,000 | 64,030 |
| 2017-11-01 | 0.00439 | 0.0042 | 0.00441 | 0.0042 | -3.89% | 28 | 36,000,000 | 154,930 |
| 2017-10-31 | 0.00427 | 0.00437 | 0.00437 | 0.00427 | +2.82% | 3 | 3,000,000 | 12,920 |
| 2017-10-30 | 0.0043 | 0.00425 | 0.0043 | 0.0042 | -1.16% | 9 | 40,000,000 | 171,740 |
| 2017-10-27 | 0.0042 | 0.0043 | 0.00435 | 0.0042 | +1.42% | 11 | 15,000,000 | 64,410 |
| 2017-10-26 | 0.00426 | 0.00424 | 0.00427 | 0.00415 | -0.24% | 17 | 69,000,000 | 289,380 |
| 2017-10-25 | 0.00421 | 0.00425 | 0.00431 | 0.0042 | +0.95% | 7 | 36,000,000 | 151,370 |
| 2017-10-24 | 0.00421 | 0.00421 | 0.0043 | 0.0042 | -0.94% | 6 | 24,000,000 | 101,330 |
| 2017-10-23 | 0.00425 | 0.00425 | 0.00434 | 0.0042 | +0.47% | 18 | 199,000,000 | 837,960 |
| 2017-10-20 | 0.00425 | 0.00423 | 0.00425 | 0.00423 | 0.00% | 3 | 30,000,000 | 127,140 |
| 2017-10-19 | 0.00429 | 0.00423 | 0.0045 | 0.00423 | -0.47% | 29 | 104,000,000 | 450,700 |
| 2017-10-18 | 0.00431 | 0.00425 | 0.00448 | 0.00425 | -5.35% | 34 | 76,000,000 | 326,440 |
| 2017-10-17 | 0.00457 | 0.00449 | 0.00457 | 0.00432 | -0.22% | 22 | 41,000,000 | 180,110 |
| 2017-10-16 | 0.00445 | 0.0045 | 0.00453 | 0.00444 | +1.35% | 11 | 13,000,000 | 58,320 |
| 2017-10-13 | 0.00444 | 0.00444 | 0.00457 | 0.00426 | +3.26% | 40 | 58,000,000 | 254,260 |
| 2017-10-12 | 0.00428 | 0.0043 | 0.00436 | 0.00427 | -1.15% | 12 | 29,000,000 | 124,930 |
| 2017-10-11 | 0.00438 | 0.00435 | 0.00438 | 0.00435 | -1.14% | 3 | 3,000,000 | 13,110 |
| 2017-10-10 | 0.00424 | 0.0044 | 0.0044 | 0.00423 | +3.29% | 16 | 41,000,000 | 175,820 |
| 2017-10-09 | 0.00435 | 0.00426 | 0.00435 | 0.00426 | -2.74% | 14 | 93,000,000 | 400,290 |
| 2017-10-06 | 0.0044 | 0.00438 | 0.0044 | 0.00423 | -0.45% | 28 | 261,000,000 | 1,122,550 |
| 2017-10-05 | 0.00439 | 0.0044 | 0.00452 | 0.0043 | -1.57% | 33 | 177,000,000 | 771,000 |
| 2017-10-04 | 0.00435 | 0.00447 | 0.00456 | 0.00435 | -0.22% | 17 | 53,000,000 | 237,400 |
| 2017-10-03 | 0.00434 | 0.00448 | 0.00448 | 0.00432 | +1.82% | 14 | 28,000,000 | 122,770 |
| 2017-10-02 | 0.00446 | 0.0044 | 0.00446 | 0.0044 | 0.00% | 4 | 8,000,000 | 35,380 |
| 2017-09-29 | 0.00436 | 0.0044 | 0.0044 | 0.00432 | 0.00% | 14 | 81,000,000 | 354,570 |
| 2017-09-28 | 0.00447 | 0.0044 | 0.00448 | 0.00432 | -1.79% | 24 | 68,000,000 | 299,610 |
| 2017-09-27 | 0.00439 | 0.00448 | 0.00448 | 0.00439 | +2.28% | 16 | 45,000,000 | 199,010 |
| 2017-09-26 | 0.00452 | 0.00438 | 0.00452 | 0.00432 | -3.52% | 47 | 211,000,000 | 934,420 |
| 2017-09-25 | 0.00424 | 0.00454 | 0.00454 | 0.00422 | +5.34% | 69 | 231,000,000 | 1,025,540 |
| 2017-09-22 | 0.00433 | 0.00431 | 0.00433 | 0.00419 | -0.23% | 19 | 50,000,000 | 211,710 |
| 2017-09-21 | 0.00409 | 0.00432 | 0.00435 | 0.00409 | +5.88% | 64 | 462,000,000 | 1,936,940 |
| 2017-09-20 | 0.00411 | 0.00408 | 0.00416 | 0.00398 | 0.00% | 44 | 1,481,000,000 | 5,930,170 |
| 2017-09-19 | 0.00408 | 0.00408 | 0.00411 | 0.00403 | +1.49% | 18 | 79,000,000 | 322,390 |
| 2017-09-18 | 0.00403 | 0.00402 | 0.00404 | 0.00402 | 0.00% | 12 | 31,000,000 | 124,840 |
| 2017-09-15 | 0.00402 | 0.00402 | 0.00403 | 0.00401 | +0.50% | 8 | 35,000,000 | 140,700 |
| 2017-09-14 | 0.00401 | 0.004 | 0.00405 | 0.00399 | +0.50% | 14 | 51,000,000 | 204,820 |
| 2017-09-13 | 0.00406 | 0.00398 | 0.00411 | 0.00397 | -2.21% | 30 | 273,000,000 | 1,091,950 |
| 2017-09-12 | 0.00386 | 0.00407 | 0.0041 | 0.00386 | +7.11% | 77 | 560,000,000 | 2,256,270 |
| 2017-09-11 | 0.00368 | 0.0038 | 0.0038 | 0.00365 | +3.83% | 15 | 16,000,000 | 60,120 |
| 2017-09-08 | 0.00365 | 0.00366 | 0.00366 | 0.00364 | +0.55% | 4 | 8,000,000 | 29,160 |
| 2017-09-06 | 0.00367 | 0.00364 | 0.00367 | 0.00362 | +1.11% | 9 | 29,000,000 | 105,540 |
| 2017-09-05 | 0.00365 | 0.0036 | 0.00365 | 0.00355 | -2.17% | 16 | 75,000,000 | 270,620 |
| 2017-09-04 | 0.00374 | 0.00368 | 0.00377 | 0.00368 | -1.60% | 9 | 11,000,000 | 40,910 |
| 2017-09-01 | 0.00387 | 0.00374 | 0.00388 | 0.00364 | -0.53% | 28 | 36,000,000 | 134,000 |
| 2017-08-31 | 0.00381 | 0.00376 | 0.00389 | 0.00376 | -3.59% | 24 | 29,000,000 | 110,900 |
| 2017-08-30 | 0.00373 | 0.0039 | 0.0039 | 0.00373 | +5.41% | 50 | 63,000,000 | 241,430 |
| 2017-08-29 | 0.00368 | 0.0037 | 0.00378 | 0.00361 | -1.33% | 32 | 59,000,000 | 219,710 |
| 2017-08-28 | 0.00375 | 0.00375 | 0.00394 | 0.00364 | +1.63% | 33 | 67,000,000 | 255,970 |
| 2017-08-25 | 0.00356 | 0.00369 | 0.00374 | 0.00356 | +3.94% | 30 | 76,000,000 | 275,190 |
| 2017-08-24 | 0.00356 | 0.00355 | 0.00356 | 0.00351 | -0.56% | 4 | 6,000,000 | 21,150 |
| 2017-08-23 | 0.00358 | 0.00357 | 0.0036 | 0.00348 | -2.99% | 26 | 69,000,000 | 243,400 |
| 2017-08-22 | 0.00372 | 0.00368 | 0.00372 | 0.00353 | -1.87% | 43 | 206,000,000 | 742,570 |
| 2017-08-21 | 0.00376 | 0.00375 | 0.00386 | 0.00375 | -0.79% | 35 | 67,000,000 | 253,270 |
| 2017-08-18 | 0.00387 | 0.00378 | 0.00387 | 0.00367 | -2.33% | 14 | 28,000,000 | 104,780 |
| 2017-08-17 | 0.00384 | 0.00387 | 0.00387 | 0.00377 | +1.04% | 9 | 29,000,000 | 111,600 |
| 2017-08-16 | 0.00375 | 0.00383 | 0.00383 | 0.00372 | +2.41% | 11 | 33,000,000 | 123,760 |
| 2017-08-15 | 0.0037 | 0.00374 | 0.00377 | 0.00367 | +1.63% | 11 | 64,000,000 | 237,560 |
| 2017-08-14 | 0.00386 | 0.00368 | 0.00391 | 0.00365 | -3.66% | 47 | 208,000,000 | 776,750 |
| 2017-08-11 | 0.00386 | 0.00382 | 0.0039 | 0.00382 | -1.04% | 16 | 84,000,000 | 322,870 |
| 2017-08-10 | 0.00387 | 0.00386 | 0.00392 | 0.00384 | +1.05% | 36 | 531,000,000 | 2,080,320 |
| 2017-08-09 | 0.00381 | 0.00382 | 0.00385 | 0.00381 | -0.52% | 14 | 75,000,000 | 286,520 |
| 2017-08-08 | 0.00375 | 0.00384 | 0.00385 | 0.00365 | +1.32% | 42 | 382,000,000 | 1,456,280 |
| 2017-08-07 | 0.00371 | 0.00379 | 0.00379 | 0.00371 | +0.53% | 3 | 9,000,000 | 33,470 |
| 2017-08-04 | 0.00373 | 0.00377 | 0.00378 | 0.00371 | +1.62% | 10 | 52,000,000 | 193,710 |
| 2017-08-03 | 0.00375 | 0.00371 | 0.00379 | 0.00371 | +0.27% | 11 | 24,000,000 | 89,750 |
| 2017-08-02 | 0.00374 | 0.0037 | 0.00378 | 0.00367 | -1.07% | 17 | 68,000,000 | 252,630 |
| 2017-08-01 | 0.0036 | 0.00374 | 0.00378 | 0.0036 | +2.75% | 19 | 68,000,000 | 251,930 |
| 2017-07-31 | 0.0036 | 0.00364 | 0.00364 | 0.00352 | -1.09% | 16 | 49,000,000 | 176,540 |
| 2017-07-28 | 0.00367 | 0.00368 | 0.00374 | 0.00358 | +1.94% | 42 | 225,000,000 | 817,930 |
| 2017-07-27 | 0.0035 | 0.00361 | 0.0037 | 0.0033 | +3.74% | 76 | 467,000,000 | 1,625,670 |
| 2017-07-26 | 0.00325 | 0.00348 | 0.0035 | 0.00325 | +8.07% | 33 | 110,000,000 | 372,560 |
| 2017-07-25 | 0.00322 | 0.00322 | 0.00322 | 0.00322 | -0.92% | 1 | 1,000,000 | 3,220 |
| 2017-07-24 | 0.00324 | 0.00325 | 0.00325 | 0.00321 | 0.00% | 4 | 4,000,000 | 12,910 |
| 2017-07-21 | 0.00322 | 0.00325 | 0.00325 | 0.0032 | 0.00% | 19 | 87,000,000 | 281,250 |
| 2017-07-20 | 0.00336 | 0.00325 | 0.0034 | 0.0032 | -5.80% | 31 | 111,000,000 | 362,640 |
| 2017-07-19 | 0.00337 | 0.00345 | 0.00347 | 0.00335 | +3.60% | 25 | 55,000,000 | 189,380 |
| 2017-07-18 | 0.00325 | 0.00333 | 0.00335 | 0.00324 | +2.46% | 38 | 537,000,000 | 1,748,650 |
| 2017-07-17 | 0.00317 | 0.00325 | 0.00325 | 0.00313 | +4.17% | 31 | 62,000,000 | 198,380 |
| 2017-07-14 | 0.0031 | 0.00312 | 0.00318 | 0.0031 | +0.65% | 16 | 775,000,000 | 2,408,270 |
| 2017-07-13 | 0.0031 | 0.0031 | 0.0031 | 0.00304 | +0.65% | 14 | 25,000,000 | 77,030 |
| 2017-07-12 | 0.00302 | 0.00308 | 0.00314 | 0.00302 | +2.67% | 37 | 140,000,000 | 431,330 |
| 2017-07-11 | 0.00297 | 0.003 | 0.003 | 0.00297 | +1.01% | 16 | 132,000,000 | 395,770 |
| 2017-07-10 | 0.00301 | 0.00297 | 0.00301 | 0.00297 | -0.67% | 5 | 10,000,000 | 29,780 |
| 2017-07-07 | 0.00296 | 0.00299 | 0.00299 | 0.00294 | -0.33% | 10 | 25,000,000 | 73,740 |
| 2017-07-06 | 0.00296 | 0.003 | 0.003 | 0.00295 | +1.35% | 5 | 5,000,000 | 14,870 |
| 2017-07-05 | 0.00296 | 0.00296 | 0.003 | 0.00295 | +0.34% | 10 | 31,000,000 | 91,970 |
| 2017-07-04 | 0.00306 | 0.00295 | 0.00306 | 0.00295 | -4.22% | 31 | 213,000,000 | 639,950 |
| 2017-07-03 | 0.00311 | 0.00308 | 0.00311 | 0.00308 | -2.22% | 5 | 18,000,000 | 55,770 |
| 2017-06-30 | 0.00303 | 0.00315 | 0.00315 | 0.00303 | +5.00% | 28 | 70,000,000 | 216,930 |
| 2017-06-29 | 0.00285 | 0.003 | 0.00302 | 0.00285 | +6.01% | 46 | 201,000,000 | 593,640 |
| 2017-06-28 | 0.00286 | 0.00283 | 0.00286 | 0.00282 | -0.70% | 6 | 7,000,000 | 19,790 |
| 2017-06-27 | 0.00285 | 0.00285 | 0.00285 | 0.00284 | -0.35% | 4 | 4,000,000 | 11,390 |
| 2017-06-26 | 0.00287 | 0.00286 | 0.00289 | 0.00286 | -2.39% | 9 | 20,000,000 | 57,330 |
| 2017-06-23 | 0.00286 | 0.00293 | 0.00293 | 0.00285 | +1.38% | 16 | 29,000,000 | 83,110 |
| 2017-06-21 | 0.00287 | 0.00289 | 0.00289 | 0.00286 | -1.03% | 3 | 3,000,000 | 8,620 |
| 2017-06-20 | 0.00292 | 0.00292 | 0.00292 | 0.00292 | +0.69% | 1 | 1,000,000 | 2,920 |
| 2017-06-19 | 0.0029 | 0.0029 | 0.00297 | 0.0029 | -0.68% | 21 | 59,000,000 | 173,920 |
| 2017-06-16 | 0.00292 | 0.00292 | 0.00296 | 0.0028 | +0.69% | 71 | 2,548,000,000 | 7,372,400 |
| 2017-06-15 | 0.00297 | 0.0029 | 0.00304 | 0.00285 | -3.33% | 78 | 276,000,000 | 815,930 |
| 2017-06-14 | 0.00298 | 0.003 | 0.00303 | 0.00298 | +0.67% | 19 | 116,000,000 | 349,260 |
| 2017-06-13 | 0.00296 | 0.00298 | 0.00298 | 0.00295 | 0.00% | 4 | 10,000,000 | 29,550 |
| 2017-06-09 | 0.00295 | 0.00298 | 0.00298 | 0.00295 | +0.34% | 3 | 4,000,000 | 11,830 |
| 2017-06-08 | 0.00296 | 0.00297 | 0.003 | 0.00295 | -1.00% | 10 | 33,000,000 | 97,490 |
| 2017-06-07 | 0.00295 | 0.003 | 0.003 | 0.00295 | -0.33% | 2 | 26,000,000 | 76,750 |
| 2017-06-06 | 0.003 | 0.00301 | 0.00303 | 0.00289 | +0.33% | 24 | 128,000,000 | 376,600 |
| 2017-06-05 | 0.003 | 0.003 | 0.003 | 0.00297 | 0.00% | 13 | 77,000,000 | 230,720 |
| 2017-06-02 | 0.00301 | 0.003 | 0.00301 | 0.00299 | -0.99% | 14 | 2,504,000,000 | 7,511,990 |
| 2017-06-01 | 0.00301 | 0.00303 | 0.00303 | 0.003 | +0.66% | 3 | 3,000,000 | 9,040 |
| 2017-05-31 | 0.00295 | 0.00301 | 0.00305 | 0.00295 | 0.00% | 30 | 312,000,000 | 934,890 |
| 2017-05-30 | 0.00305 | 0.00301 | 0.00305 | 0.003 | -1.95% | 20 | 450,000,000 | 1,356,030 |
| 2017-05-29 | 0.00307 | 0.00307 | 0.00307 | 0.00305 | +0.33% | 4 | 504,000,000 | 1,537,280 |
| 2017-05-26 | 0.00307 | 0.00306 | 0.00318 | 0.00299 | -0.97% | 60 | 2,059,000,000 | 6,182,130 |
| 2017-05-25 | 0.0031 | 0.00309 | 0.00311 | 0.00308 | -1.59% | 17 | 553,000,000 | 1,714,140 |
| 2017-05-24 | 0.00308 | 0.00314 | 0.00315 | 0.00308 | +0.64% | 9 | 33,000,000 | 103,730 |
| 2017-05-23 | 0.00304 | 0.00312 | 0.00313 | 0.00303 | +1.30% | 20 | 60,000,000 | 186,170 |
| 2017-05-22 | 0.00302 | 0.00308 | 0.00308 | 0.00302 | +0.98% | 21 | 61,000,000 | 186,050 |
| 2017-05-19 | 0.00303 | 0.00305 | 0.00308 | 0.00301 | -0.33% | 42 | 288,000,000 | 877,870 |
| 2017-05-18 | 0.00301 | 0.00306 | 0.00307 | 0.003 | +0.33% | 54 | 2,259,000,000 | 6,790,980 |
| 2017-05-17 | 0.00306 | 0.00305 | 0.00306 | 0.00305 | 0.00% | 4 | 4,000,000 | 12,210 |
| 2017-05-16 | 0.00304 | 0.00305 | 0.00307 | 0.003 | 0.00% | 27 | 754,000,000 | 2,267,760 |
| 2017-05-15 | 0.00306 | 0.00305 | 0.00306 | 0.00305 | 0.00% | 7 | 22,000,000 | 67,120 |
| 2017-05-12 | 0.00305 | 0.00305 | 0.00308 | 0.00305 | 0.00% | 4 | 26,000,000 | 79,330 |
| 2017-05-11 | 0.00306 | 0.00305 | 0.00306 | 0.00299 | -1.29% | 62 | 1,070,000,000 | 3,224,480 |
| 2017-05-10 | 0.00302 | 0.00309 | 0.00309 | 0.003 | 0.00% | 16 | 313,000,000 | 955,620 |
| 2017-05-05 | 0.00306 | 0.00309 | 0.00309 | 0.00305 | +1.64% | 7 | 30,000,000 | 92,180 |
| 2017-05-04 | 0.00315 | 0.00304 | 0.00315 | 0.00298 | -0.65% | 42 | 473,000,000 | 1,430,120 |
| 2017-05-03 | 0.00305 | 0.00306 | 0.00309 | 0.00305 | -1.29% | 10 | 105,000,000 | 320,300 |
| 2017-05-02 | 0.00316 | 0.0031 | 0.00316 | 0.00305 | +0.65% | 5 | 14,000,000 | 42,890 |
| 2017-04-28 | 0.00305 | 0.00308 | 0.00308 | 0.00305 | +0.98% | 6 | 1,027,000,000 | 3,132,385 |
| 2017-04-27 | 0.0031 | 0.00305 | 0.0031 | 0.00305 | -0.33% | 13 | 890,000,000 | 2,716,425 |
| 2017-04-26 | 0.00307 | 0.00306 | 0.0031 | 0.003 | -2.08% | 47 | 1,067,000,000 | 3,227,820 |
| 2017-04-25 | 0.00326 | 0.003125 | 0.00326 | 0.00304 | +1.46% | 83 | 2,146,000,000 | 6,563,800 |
| 2017-04-24 | 0.00309 | 0.00308 | 0.003105 | 0.003055 | -1.12% | 10 | 24,000,000 | 74,105 |
| 2017-04-21 | 0.003025 | 0.003115 | 0.003115 | 0.003005 | +0.48% | 15 | 16,000,000 | 48,340 |
| 2017-04-20 | 0.00308 | 0.0031 | 0.0031 | 0.003005 | -1.27% | 27 | 131,000,000 | 402,180 |
| 2017-04-19 | 0.003135 | 0.00314 | 0.0032 | 0.0031 | -1.88% | 15 | 159,000,000 | 494,010 |
| 2017-04-18 | 0.003255 | 0.0032 | 0.003255 | 0.0032 | -3.03% | 10 | 34,000,000 | 109,070 |
| 2017-04-17 | 0.00336 | 0.0033 | 0.00339 | 0.003235 | +3.12% | 41 | 99,000,000 | 327,305 |
| 2017-04-14 | 0.00302 | 0.0032 | 0.003445 | 0.00302 | +5.96% | 109 | 1,590,000,000 | 5,183,105 |
| 2017-04-13 | 0.002995 | 0.00302 | 0.00302 | 0.00295 | +0.67% | 21 | 49,000,000 | 145,425 |
| 2017-04-12 | 0.00313 | 0.003 | 0.00313 | 0.003 | -5.51% | 31 | 2,065,000,000 | 6,197,725 |
| 2017-04-11 | 0.00311 | 0.003175 | 0.003185 | 0.00311 | +1.76% | 13 | 18,000,000 | 56,860 |
| 2017-04-10 | 0.003235 | 0.00312 | 0.003235 | 0.003 | -4.00% | 86 | 570,000,000 | 1,752,405 |
| 2017-04-07 | 0.003275 | 0.00325 | 0.00333 | 0.0032 | -2.99% | 14 | 135,000,000 | 433,775 |
| 2017-04-06 | 0.003305 | 0.00335 | 0.00335 | 0.003305 | -0.74% | 3 | 3,000,000 | 9,960 |
| 2017-04-05 | 0.003325 | 0.003375 | 0.003375 | 0.00325 | -0.30% | 21 | 62,000,000 | 202,680 |
| 2017-04-04 | 0.00343 | 0.003385 | 0.00343 | 0.003385 | +3.04% | 4 | 6,000,000 | 20,355 |
| 2017-04-03 | 0.003305 | 0.003285 | 0.003355 | 0.003285 | +0.92% | 10 | 37,000,000 | 122,175 |
| 2017-03-31 | 0.003395 | 0.003255 | 0.00349 | 0.00325 | -2.84% | 31 | 272,000,000 | 905,165 |
| 2017-03-30 | 0.00345 | 0.00335 | 0.003455 | 0.00335 | -3.46% | 25 | 99,000,000 | 336,840 |
| 2017-03-29 | 0.003665 | 0.00347 | 0.00379 | 0.003455 | -3.74% | 62 | 1,276,000,000 | 4,480,110 |
| 2017-03-28 | 0.003905 | 0.003605 | 0.004 | 0.0036 | -7.56% | 89 | 429,000,000 | 1,590,065 |
| 2017-03-27 | 0.00301 | 0.0039 | 0.004 | 0.00301 | +29.57% | 344 | 8,375,000,000 | 28,015,570 |
| 2017-03-24 | 0.003 | 0.00301 | 0.00301 | 0.003 | +1.52% | 16 | 53,000,000 | 159,105 |
| 2017-03-23 | 0.003045 | 0.002965 | 0.00305 | 0.0029 | -2.79% | 48 | 296,000,000 | 870,780 |
| 2017-03-22 | 0.002975 | 0.00305 | 0.003115 | 0.00205 | -2.24% | 93 | 202,000,000 | 534,680 |
| 2017-03-21 | 0.00311 | 0.00312 | 0.00314 | 0.00306 | +0.16% | 21 | 24,000,000 | 74,530 |
| 2017-03-20 | 0.003055 | 0.003115 | 0.003115 | 0.00305 | -0.64% | 25 | 30,000,000 | 92,645 |
| 2017-03-17 | 0.003105 | 0.003135 | 0.003135 | 0.002945 | -3.09% | 124 | 713,000,000 | 2,139,415 |
| 2017-03-16 | 0.003225 | 0.003235 | 0.003235 | 0.0032 | 0.00% | 3 | 4,000,000 | 12,895 |
| 2017-03-15 | 0.00323 | 0.003235 | 0.003235 | 0.00306 | +0.31% | 14 | 27,000,000 | 83,895 |
| 2017-03-14 | 0.00315 | 0.003225 | 0.003225 | 0.00315 | +2.38% | 7 | 8,000,000 | 25,540 |
| 2017-03-13 | 0.00309 | 0.00315 | 0.00315 | 0.00305 | +0.64% | 12 | 61,000,000 | 191,480 |
| 2017-03-10 | 0.00306 | 0.00313 | 0.00313 | 0.003 | +0.64% | 38 | 128,000,000 | 389,355 |
| 2017-03-09 | 0.00315 | 0.00311 | 0.0032 | 0.00305 | -4.31% | 44 | 725,000,000 | 2,235,805 |
| 2017-03-07 | 0.00325 | 0.00325 | 0.003255 | 0.00325 | -1.52% | 6 | 27,000,000 | 87,755 |
| 2017-03-06 | 0.003255 | 0.0033 | 0.0033 | 0.003255 | +1.54% | 5 | 28,000,000 | 92,310 |
| 2017-03-03 | 0.003315 | 0.00325 | 0.003315 | 0.00325 | -1.66% | 6 | 207,000,000 | 678,140 |
| 2017-03-02 | 0.003115 | 0.003305 | 0.003345 | 0.0031 | +3.12% | 43 | 101,000,000 | 325,690 |
| 2017-03-01 | 0.00329 | 0.003205 | 0.003345 | 0.0032 | -1.23% | 23 | 42,000,000 | 137,625 |
| 2017-02-28 | 0.0031 | 0.003245 | 0.003245 | 0.0029 | +2.53% | 52 | 429,000,000 | 1,270,615 |
| 2017-02-27 | 0.0033 | 0.003165 | 0.0033 | 0.003015 | -4.38% | 76 | 1,374,000,000 | 4,293,560 |
| 2017-02-24 | 0.00331 | 0.00331 | 0.00332 | 0.0033 | -2.22% | 16 | 114,000,000 | 376,355 |
| 2017-02-22 | 0.00339 | 0.003385 | 0.00339 | 0.00335 | 0.00% | 10 | 18,000,000 | 60,465 |
| 2017-02-21 | 0.003445 | 0.003385 | 0.003445 | 0.0032 | -3.15% | 67 | 325,000,000 | 1,079,315 |
| 2017-02-20 | 0.00344 | 0.003495 | 0.003495 | 0.003405 | +1.45% | 26 | 112,000,000 | 388,515 |
| 2017-02-17 | 0.00346 | 0.003445 | 0.00346 | 0.003385 | -0.14% | 14 | 76,000,000 | 259,450 |
| 2017-02-16 | 0.00342 | 0.00345 | 0.00349 | 0.00342 | +1.47% | 19 | 143,000,000 | 497,370 |
| 2017-02-15 | 0.00338 | 0.0034 | 0.0034 | 0.00335 | +0.74% | 47 | 337,000,000 | 1,131,505 |
| 2017-02-14 | 0.003425 | 0.003375 | 0.003425 | 0.003355 | -0.74% | 21 | 44,000,000 | 149,055 |
| 2017-02-13 | 0.00341 | 0.0034 | 0.0035 | 0.0033 | +0.59% | 92 | 380,000,000 | 1,298,090 |
| 2017-02-10 | 0.00336 | 0.00338 | 0.00339 | 0.00335 | -0.44% | 15 | 155,000,000 | 519,535 |
| 2017-02-09 | 0.00343 | 0.003395 | 0.00343 | 0.003355 | -0.15% | 36 | 86,000,000 | 291,535 |
| 2017-02-08 | 0.00341 | 0.0034 | 0.003445 | 0.0034 | -1.45% | 11 | 39,000,000 | 132,700 |
| 2017-02-07 | 0.00341 | 0.00345 | 0.00345 | 0.0034 | +0.15% | 16 | 105,000,000 | 357,265 |
| 2017-02-06 | 0.0035 | 0.003445 | 0.0035 | 0.0034 | -0.14% | 9 | 15,000,000 | 51,290 |
| 2017-02-03 | 0.0034 | 0.00345 | 0.00345 | 0.0034 | +1.32% | 24 | 65,000,000 | 222,500 |
| 2017-02-02 | 0.003355 | 0.003405 | 0.003415 | 0.00335 | +0.29% | 26 | 112,000,000 | 378,700 |
| 2017-02-01 | 0.003365 | 0.003395 | 0.00341 | 0.00335 | +0.59% | 16 | 74,000,000 | 248,460 |
| 2017-01-31 | 0.003445 | 0.003375 | 0.00346 | 0.003375 | -2.03% | 22 | 243,000,000 | 825,920 |
| 2017-01-30 | 0.003405 | 0.003445 | 0.00345 | 0.003365 | -0.58% | 33 | 74,000,000 | 252,985 |
| 2017-01-27 | 0.003445 | 0.003465 | 0.0035 | 0.003405 | +1.61% | 24 | 33,000,000 | 114,495 |
| 2017-01-26 | 0.00352 | 0.00341 | 0.00352 | 0.00334 | +0.15% | 44 | 92,000,000 | 312,220 |
| 2017-01-25 | 0.00331 | 0.003405 | 0.003505 | 0.00331 | -1.73% | 20 | 26,000,000 | 89,390 |
| 2017-01-24 | 0.00353 | 0.003465 | 0.00353 | 0.00333 | -2.12% | 113 | 1,058,000,000 | 3,643,665 |
| 2017-01-23 | 0.0035 | 0.00354 | 0.00357 | 0.00348 | 0.00% | 56 | 116,000,000 | 407,425 |
| 2017-01-20 | 0.003475 | 0.00354 | 0.00355 | 0.003465 | 0.00% | 34 | 199,000,000 | 701,380 |
| 2017-01-19 | 0.00356 | 0.00354 | 0.00362 | 0.00346 | +1.14% | 81 | 455,000,000 | 1,597,530 |
| 2017-01-18 | 0.003495 | 0.0035 | 0.00355 | 0.003455 | +1.30% | 86 | 865,000,000 | 3,034,180 |
| 2017-01-17 | 0.003455 | 0.003455 | 0.003495 | 0.003455 | 0.00% | 5 | 5,000,000 | 17,350 |
| 2017-01-16 | 0.0035 | 0.003455 | 0.00355 | 0.00339 | +1.62% | 107 | 273,000,000 | 951,925 |
| 2017-01-13 | 0.003675 | 0.0034 | 0.003675 | 0.003375 | -4.36% | 89 | 970,000,000 | 3,301,760 |
| 2017-01-12 | 0.00365 | 0.003555 | 0.00375 | 0.00355 | -1.25% | 58 | 231,000,000 | 851,430 |
| 2017-01-11 | 0.003565 | 0.0036 | 0.0037 | 0.003535 | +2.27% | 71 | 608,000,000 | 2,183,730 |
| 2017-01-10 | 0.003505 | 0.00352 | 0.00364 | 0.00348 | +0.57% | 79 | 272,000,000 | 971,790 |
| 2017-01-09 | 0.00353 | 0.0035 | 0.00359 | 0.003465 | +1.74% | 26 | 49,000,000 | 174,580 |
| 2017-01-06 | 0.003365 | 0.00344 | 0.00357 | 0.00325 | +2.08% | 48 | 160,000,000 | 535,865 |
| 2017-01-05 | 0.00351 | 0.00337 | 0.0036 | 0.003365 | -3.58% | 54 | 177,000,000 | 615,700 |
| 2017-01-04 | 0.00367 | 0.003495 | 0.003875 | 0.00346 | -6.68% | 71 | 270,000,000 | 976,335 |
| 2017-01-03 | 0.003685 | 0.003745 | 0.003745 | 0.00365 | 0.00% | 12 | 20,000,000 | 73,610 |