ТРК (Томская распределительная компания)
TORSP
0.509 ₽ +1.8% ↑История котировок TORSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.304 | 0.301 | 0.307 | 0.301 | +1.35% | 5 | 50,000 | 15,230 |
| 2018-12-27 | 0.302 | 0.297 | 0.302 | 0.297 | -4.19% | 4 | 50,000 | 14,920 |
| 2018-12-26 | 0.304 | 0.31 | 0.31 | 0.304 | +3.33% | 10 | 160,000 | 49,330 |
| 2018-12-25 | 0.3 | 0.3 | 0.3 | 0.3 | -0.99% | 4 | 540,000 | 162,000 |
| 2018-12-24 | 0.303 | 0.303 | 0.303 | 0.303 | -2.26% | 1 | 10,000 | 3,030 |
| 2018-12-21 | 0.3 | 0.31 | 0.31 | 0.3 | +0.98% | 4 | 70,000 | 21,440 |
| 2018-12-20 | 0.3 | 0.307 | 0.31 | 0.3 | +2.33% | 15 | 300,000 | 91,540 |
| 2018-12-19 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 3 | 30,000 | 9,000 |
| 2018-12-18 | 0.299 | 0.3 | 0.304 | 0.298 | -0.66% | 7 | 210,000 | 62,990 |
| 2018-12-17 | 0.302 | 0.302 | 0.305 | 0.3 | -1.63% | 8 | 190,000 | 57,510 |
| 2018-12-14 | 0.307 | 0.307 | 0.307 | 0.307 | +0.33% | 2 | 50,000 | 15,350 |
| 2018-12-13 | 0.3 | 0.306 | 0.306 | 0.3 | +2.00% | 3 | 100,000 | 30,180 |
| 2018-12-12 | 0.301 | 0.3 | 0.303 | 0.3 | -1.96% | 4 | 60,000 | 18,110 |
| 2018-12-11 | 0.306 | 0.306 | 0.306 | 0.306 | +0.99% | 1 | 10,000 | 3,060 |
| 2018-12-10 | 0.3 | 0.303 | 0.303 | 0.297 | 0.00% | 7 | 110,000 | 33,040 |
| 2018-12-07 | 0.301 | 0.303 | 0.303 | 0.301 | +0.66% | 6 | 80,000 | 24,130 |
| 2018-12-03 | 0.3 | 0.301 | 0.301 | 0.3 | +0.33% | 5 | 420,000 | 126,010 |
| 2018-11-30 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 3 | 70,000 | 21,000 |
| 2018-11-29 | 0.299 | 0.3 | 0.3 | 0.299 | +0.33% | 5 | 50,000 | 14,970 |
| 2018-11-28 | 0.298 | 0.299 | 0.299 | 0.298 | -0.33% | 7 | 70,000 | 20,870 |
| 2018-11-27 | 0.301 | 0.3 | 0.301 | 0.3 | -0.33% | 4 | 40,000 | 12,010 |
| 2018-11-23 | 0.309 | 0.301 | 0.31 | 0.301 | +0.33% | 3 | 30,000 | 9,200 |
| 2018-11-22 | 0.3 | 0.3 | 0.3 | 0.3 | +0.67% | 1 | 10,000 | 3,000 |
| 2018-11-20 | 0.3 | 0.298 | 0.3 | 0.298 | -0.67% | 2 | 20,000 | 5,980 |
| 2018-11-19 | 0.3 | 0.3 | 0.3 | 0.3 | 0.00% | 1 | 10,000 | 3,000 |
| 2018-11-16 | 0.301 | 0.3 | 0.301 | 0.3 | -0.33% | 4 | 40,000 | 12,010 |
| 2018-11-15 | 0.303 | 0.301 | 0.303 | 0.3 | -1.31% | 9 | 110,000 | 33,140 |
| 2018-11-14 | 0.308 | 0.305 | 0.308 | 0.305 | +1.67% | 7 | 270,000 | 82,810 |
| 2018-11-13 | 0.301 | 0.3 | 0.301 | 0.3 | -2.28% | 10 | 200,000 | 60,020 |
| 2018-11-12 | 0.304 | 0.307 | 0.307 | 0.301 | +0.66% | 5 | 50,000 | 15,160 |
| 2018-11-09 | 0.307 | 0.305 | 0.311 | 0.305 | +0.66% | 3 | 40,000 | 12,340 |
| 2018-11-08 | 0.303 | 0.303 | 0.307 | 0.301 | -1.30% | 33 | 600,000 | 182,410 |
| 2018-11-07 | 0.304 | 0.307 | 0.307 | 0.304 | +0.66% | 32 | 320,000 | 97,370 |
| 2018-11-06 | 0.308 | 0.305 | 0.31 | 0.305 | -2.24% | 76 | 1,540,000 | 475,030 |
| 2018-11-02 | 0.305 | 0.312 | 0.318 | 0.305 | +0.65% | 39 | 850,000 | 264,420 |
| 2018-11-01 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 2 | 20,000 | 6,200 |
| 2018-10-31 | 0.311 | 0.31 | 0.314 | 0.31 | -0.32% | 10 | 210,000 | 65,190 |
| 2018-10-30 | 0.311 | 0.311 | 0.311 | 0.311 | +0.32% | 1 | 10,000 | 3,110 |
| 2018-10-29 | 0.314 | 0.31 | 0.314 | 0.31 | -1.59% | 4 | 80,000 | 25,000 |
| 2018-10-25 | 0.306 | 0.315 | 0.315 | 0.296 | +1.61% | 7 | 240,000 | 73,390 |
| 2018-10-24 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | 1 | 10,000 | 3,100 |
| 2018-10-23 | 0.314 | 0.314 | 0.314 | 0.314 | +1.29% | 1 | 10,000 | 3,140 |
| 2018-10-22 | 0.33 | 0.31 | 0.33 | 0.309 | -4.32% | 35 | 2,220,000 | 689,540 |
| 2018-10-19 | 0.324 | 0.324 | 0.324 | 0.324 | -3.28% | 1 | 10,000 | 3,240 |
| 2018-10-18 | 0.316 | 0.335 | 0.335 | 0.311 | -1.47% | 4 | 210,000 | 65,690 |
| 2018-10-11 | 0.32 | 0.34 | 0.34 | 0.315 | +3.03% | 24 | 410,000 | 133,020 |
| 2018-10-09 | 0.326 | 0.33 | 0.33 | 0.326 | +0.61% | 2 | 20,000 | 6,560 |
| 2018-10-08 | 0.34 | 0.328 | 0.344 | 0.328 | -3.53% | 4 | 70,000 | 23,520 |
| 2018-10-05 | 0.344 | 0.34 | 0.344 | 0.34 | -1.73% | 2 | 20,000 | 6,840 |
| 2018-10-04 | 0.33 | 0.346 | 0.346 | 0.323 | +1.76% | 6 | 90,000 | 29,570 |
| 2018-10-03 | 0.348 | 0.34 | 0.348 | 0.34 | +2.72% | 3 | 30,000 | 10,280 |
| 2018-10-02 | 0.331 | 0.331 | 0.331 | 0.331 | -4.89% | 1 | 10,000 | 3,310 |
| 2018-10-01 | 0.345 | 0.348 | 0.348 | 0.345 | +5.45% | 3 | 30,000 | 10,400 |
| 2018-09-28 | 0.33 | 0.33 | 0.33 | 0.33 | -2.65% | 1 | 10,000 | 3,300 |
| 2018-09-26 | 0.336 | 0.339 | 0.339 | 0.336 | +2.73% | 2 | 20,000 | 6,750 |
| 2018-09-25 | 0.33 | 0.33 | 0.33 | 0.33 | -4.07% | 3 | 110,000 | 36,300 |
| 2018-09-24 | 0.344 | 0.344 | 0.344 | 0.344 | 0.00% | 1 | 10,000 | 3,440 |
| 2018-09-21 | 0.344 | 0.344 | 0.344 | 0.344 | +1.18% | 1 | 10,000 | 3,440 |
| 2018-09-20 | 0.34 | 0.34 | 0.343 | 0.34 | +1.49% | 4 | 50,000 | 17,060 |
| 2018-09-19 | 0.317 | 0.335 | 0.34 | 0.313 | +1.52% | 14 | 200,000 | 66,000 |
| 2018-09-18 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 20,000 | 6,600 |
| 2018-09-17 | 0.33 | 0.33 | 0.33 | 0.33 | +1.54% | 1 | 10,000 | 3,300 |
| 2018-09-14 | 0.317 | 0.325 | 0.325 | 0.317 | -2.11% | 3 | 50,000 | 16,080 |
| 2018-09-13 | 0.33 | 0.332 | 0.332 | 0.33 | +3.43% | 6 | 190,000 | 62,740 |
| 2018-09-12 | 0.324 | 0.321 | 0.324 | 0.308 | -2.73% | 12 | 280,000 | 87,280 |
| 2018-09-11 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | 1 | 10,000 | 3,300 |
| 2018-09-10 | 0.334 | 0.334 | 0.334 | 0.334 | +0.91% | 1 | 20,000 | 6,680 |
| 2018-09-07 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 2 | 60,000 | 19,860 |
| 2018-09-06 | 0.33 | 0.33 | 0.33 | 0.33 | -2.08% | 1 | 10,000 | 3,300 |
| 2018-09-03 | 0.337 | 0.337 | 0.337 | 0.337 | +3.37% | 3 | 30,000 | 10,110 |
| 2018-08-31 | 0.317 | 0.326 | 0.326 | 0.317 | -4.12% | 8 | 150,000 | 47,970 |
| 2018-08-29 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 1 | 20,000 | 6,800 |
| 2018-08-27 | 0.343 | 0.343 | 0.347 | 0.343 | +2.08% | 10 | 240,000 | 82,560 |
| 2018-08-24 | 0.33 | 0.336 | 0.336 | 0.33 | +1.82% | 8 | 150,000 | 49,800 |
| 2018-08-23 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | 2 | 110,000 | 36,300 |
| 2018-08-22 | 0.335 | 0.338 | 0.338 | 0.335 | +0.90% | 7 | 400,000 | 134,120 |
| 2018-08-21 | 0.332 | 0.335 | 0.335 | 0.33 | +1.52% | 3 | 30,000 | 9,970 |
| 2018-08-20 | 0.335 | 0.33 | 0.335 | 0.327 | +3.13% | 11 | 210,000 | 69,520 |
| 2018-08-17 | 0.32 | 0.32 | 0.32 | 0.32 | -3.90% | 1 | 130,000 | 41,600 |
| 2018-08-16 | 0.311 | 0.333 | 0.333 | 0.311 | +5.38% | 3 | 40,000 | 12,880 |
| 2018-08-13 | 0.316 | 0.316 | 0.316 | 0.316 | -1.25% | 1 | 10,000 | 3,160 |
| 2018-08-10 | 0.32 | 0.32 | 0.338 | 0.32 | -3.03% | 7 | 90,000 | 29,030 |
| 2018-08-09 | 0.33 | 0.33 | 0.331 | 0.296 | -0.30% | 17 | 310,000 | 97,430 |
| 2018-08-08 | 0.329 | 0.331 | 0.349 | 0.329 | -1.19% | 8 | 440,000 | 145,390 |
| 2018-08-07 | 0.34 | 0.335 | 0.34 | 0.335 | -1.47% | 3 | 270,000 | 91,580 |
| 2018-08-06 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | 10,000 | 3,400 |
| 2018-08-03 | 0.34 | 0.34 | 0.34 | 0.34 | -2.02% | 3 | 30,000 | 10,200 |
| 2018-07-27 | 0.343 | 0.347 | 0.347 | 0.343 | +1.17% | 3 | 240,000 | 83,240 |
| 2018-07-26 | 0.33 | 0.343 | 0.343 | 0.33 | -0.87% | 2 | 20,000 | 6,730 |
| 2018-07-25 | 0.345 | 0.346 | 0.349 | 0.34 | +5.17% | 24 | 550,000 | 190,210 |
| 2018-07-24 | 0.329 | 0.329 | 0.344 | 0.329 | +0.30% | 9 | 130,000 | 43,070 |
| 2018-07-23 | 0.328 | 0.328 | 0.328 | 0.328 | +0.31% | 6 | 480,000 | 157,440 |
| 2018-07-20 | 0.323 | 0.327 | 0.327 | 0.323 | -0.61% | 2 | 70,000 | 22,650 |
| 2018-07-18 | 0.329 | 0.329 | 0.329 | 0.329 | +0.30% | 1 | 10,000 | 3,290 |
| 2018-07-16 | 0.323 | 0.328 | 0.329 | 0.323 | +2.50% | 3 | 440,000 | 142,230 |
| 2018-07-13 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 1 | 10,000 | 3,200 |
| 2018-07-12 | 0.324 | 0.325 | 0.325 | 0.32 | +0.31% | 3 | 70,000 | 22,490 |
| 2018-07-11 | 0.32 | 0.324 | 0.324 | 0.32 | +0.31% | 3 | 110,000 | 35,240 |
| 2018-07-10 | 0.323 | 0.323 | 0.323 | 0.323 | -1.52% | 1 | 10,000 | 3,230 |
| 2018-07-09 | 0.32 | 0.328 | 0.329 | 0.32 | +1.55% | 14 | 180,000 | 58,860 |
| 2018-07-06 | 0.323 | 0.323 | 0.323 | 0.323 | +0.94% | 3 | 140,000 | 45,220 |
| 2018-07-05 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 2 | 80,000 | 25,600 |
| 2018-07-04 | 0.32 | 0.321 | 0.321 | 0.32 | 0.00% | 4 | 70,000 | 22,420 |
| 2018-07-03 | 0.32 | 0.321 | 0.324 | 0.289 | +0.31% | 20 | 840,000 | 260,310 |
| 2018-06-29 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 4 | 230,000 | 73,600 |
| 2018-06-28 | 0.313 | 0.32 | 0.32 | 0.313 | -2.14% | 9 | 530,000 | 169,530 |
| 2018-06-27 | 0.327 | 0.327 | 0.327 | 0.327 | +2.51% | 1 | 10,000 | 3,270 |
| 2018-06-26 | 0.318 | 0.319 | 0.32 | 0.318 | +1.27% | 11 | 500,000 | 159,450 |
| 2018-06-25 | 0.311 | 0.315 | 0.315 | 0.311 | +5.00% | 10 | 130,000 | 40,630 |
| 2018-06-22 | 0.312 | 0.3 | 0.312 | 0.29 | -3.85% | 47 | 2,380,000 | 702,020 |
| 2018-06-21 | 0.313 | 0.312 | 0.313 | 0.312 | +0.32% | 2 | 50,000 | 15,620 |
| 2018-06-20 | 0.309 | 0.311 | 0.313 | 0.309 | +0.97% | 7 | 150,000 | 46,580 |
| 2018-06-19 | 0.307 | 0.308 | 0.309 | 0.3 | 0.00% | 16 | 350,000 | 107,310 |
| 2018-06-18 | 0.305 | 0.308 | 0.309 | 0.303 | +1.32% | 6 | 170,000 | 52,260 |
| 2018-06-15 | 0.313 | 0.304 | 0.313 | 0.3 | -5.30% | 42 | 870,000 | 267,770 |
| 2018-06-14 | 0.327 | 0.321 | 0.329 | 0.318 | -2.43% | 28 | 870,000 | 281,480 |
| 2018-06-13 | 0.328 | 0.329 | 0.329 | 0.327 | -0.30% | 6 | 60,000 | 19,680 |
| 2018-06-11 | 0.33 | 0.33 | 0.332 | 0.33 | +0.61% | 12 | 220,000 | 72,750 |
| 2018-06-09 | 0.328 | 0.328 | 0.328 | 0.328 | +0.92% | 2 | 20,000 | 6,560 |
| 2018-06-08 | 0.326 | 0.325 | 0.326 | 0.319 | 0.00% | 8 | 80,000 | 25,900 |
| 2018-06-07 | 0.325 | 0.325 | 0.325 | 0.325 | 0.00% | 1 | 20,000 | 6,500 |
| 2018-06-06 | 0.324 | 0.325 | 0.326 | 0.324 | 0.00% | 3 | 290,000 | 94,250 |
| 2018-06-05 | 0.324 | 0.325 | 0.329 | 0.32 | -0.31% | 11 | 280,000 | 90,740 |
| 2018-06-04 | 0.327 | 0.326 | 0.328 | 0.326 | +0.93% | 5 | 80,000 | 26,170 |
| 2018-06-01 | 0.319 | 0.323 | 0.324 | 0.312 | +0.94% | 21 | 690,000 | 221,570 |
| 2018-05-31 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 2 | 30,000 | 9,600 |
| 2018-05-30 | 0.319 | 0.32 | 0.321 | 0.311 | +0.95% | 21 | 490,000 | 155,150 |
| 2018-05-29 | 0.32 | 0.317 | 0.32 | 0.315 | -2.16% | 7 | 90,000 | 28,490 |
| 2018-05-28 | 0.321 | 0.324 | 0.324 | 0.32 | +1.25% | 8 | 140,000 | 45,060 |
| 2018-05-25 | 0.326 | 0.32 | 0.326 | 0.32 | -0.93% | 5 | 250,000 | 80,070 |
| 2018-05-24 | 0.321 | 0.323 | 0.323 | 0.321 | -1.52% | 3 | 30,000 | 9,660 |
| 2018-05-23 | 0.32 | 0.328 | 0.328 | 0.32 | +2.50% | 7 | 80,000 | 26,070 |
| 2018-05-22 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 4 | 130,000 | 41,600 |
| 2018-05-21 | 0.322 | 0.322 | 0.322 | 0.322 | 0.00% | 3 | 30,000 | 9,660 |
| 2018-05-18 | 0.321 | 0.322 | 0.322 | 0.318 | -1.23% | 15 | 2,620,000 | 838,320 |
| 2018-05-17 | 0.326 | 0.326 | 0.326 | 0.326 | +0.31% | 3 | 80,000 | 26,080 |
| 2018-05-16 | 0.323 | 0.325 | 0.328 | 0.321 | +0.31% | 16 | 670,000 | 217,320 |
| 2018-05-15 | 0.329 | 0.324 | 0.33 | 0.324 | -1.82% | 9 | 140,000 | 45,580 |
| 2018-05-14 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 1 | 50,000 | 16,500 |
| 2018-05-11 | 0.33 | 0.33 | 0.33 | 0.321 | 0.00% | 11 | 460,000 | 149,190 |
| 2018-05-10 | 0.333 | 0.33 | 0.333 | 0.33 | 0.00% | 3 | 30,000 | 9,930 |
| 2018-05-08 | 0.327 | 0.33 | 0.33 | 0.323 | +2.17% | 40 | 1,840,000 | 601,960 |
| 2018-05-07 | 0.319 | 0.323 | 0.335 | 0.301 | +4.19% | 188 | 7,530,000 | 2,428,780 |
| 2018-05-04 | 0.36 | 0.31 | 0.37 | 0.28 | -13.89% | 281 | 8,810,000 | 2,809,300 |
| 2018-05-03 | 0.36 | 0.36 | 0.36 | 0.36 | +0.84% | 2 | 20,000 | 7,200 |
| 2018-05-02 | 0.357 | 0.357 | 0.357 | 0.357 | +2.00% | 1 | 10,000 | 3,570 |
| 2018-04-30 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 1 | 10,000 | 3,500 |
| 2018-04-28 | 0.35 | 0.35 | 0.356 | 0.35 | 0.00% | 6 | 210,000 | 73,560 |
| 2018-04-27 | 0.351 | 0.35 | 0.351 | 0.35 | -0.28% | 3 | 60,000 | 21,010 |
| 2018-04-26 | 0.351 | 0.351 | 0.351 | 0.351 | 0.00% | 1 | 10,000 | 3,510 |
| 2018-04-25 | 0.357 | 0.351 | 0.357 | 0.344 | -2.23% | 3 | 40,000 | 14,090 |
| 2018-04-23 | 0.359 | 0.359 | 0.359 | 0.359 | -0.28% | 1 | 10,000 | 3,590 |
| 2018-04-20 | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 1 | 10,000 | 3,600 |
| 2018-04-18 | 0.357 | 0.35 | 0.365 | 0.35 | 0.00% | 11 | 240,000 | 86,170 |
| 2018-04-17 | 0.35 | 0.35 | 0.35 | 0.35 | +1.45% | 1 | 10,000 | 3,500 |
| 2018-04-16 | 0.344 | 0.345 | 0.345 | 0.341 | -0.29% | 4 | 40,000 | 13,720 |
| 2018-04-13 | 0.346 | 0.346 | 0.349 | 0.346 | 0.00% | 5 | 80,000 | 27,710 |
| 2018-04-12 | 0.345 | 0.346 | 0.346 | 0.345 | +0.58% | 4 | 170,000 | 58,710 |
| 2018-04-11 | 0.344 | 0.344 | 0.356 | 0.343 | +2.99% | 14 | 210,000 | 72,770 |
| 2018-04-10 | 0.343 | 0.334 | 0.348 | 0.334 | -2.62% | 26 | 590,000 | 201,420 |
| 2018-04-09 | 0.353 | 0.343 | 0.353 | 0.342 | -4.72% | 29 | 1,220,000 | 421,560 |
| 2018-04-05 | 0.366 | 0.36 | 0.366 | 0.36 | +1.98% | 3 | 30,000 | 10,860 |
| 2018-04-04 | 0.353 | 0.353 | 0.353 | 0.353 | -1.94% | 1 | 10,000 | 3,530 |
| 2018-04-03 | 0.367 | 0.36 | 0.367 | 0.353 | -0.83% | 6 | 60,000 | 21,470 |
| 2018-04-02 | 0.365 | 0.363 | 0.365 | 0.359 | +2.83% | 4 | 40,000 | 14,520 |
| 2018-03-30 | 0.353 | 0.353 | 0.353 | 0.353 | -3.29% | 1 | 10,000 | 3,530 |
| 2018-03-29 | 0.365 | 0.365 | 0.365 | 0.365 | +3.40% | 1 | 10,000 | 3,650 |
| 2018-03-28 | 0.359 | 0.353 | 0.359 | 0.353 | -1.40% | 26 | 1,340,000 | 474,470 |
| 2018-03-27 | 0.362 | 0.358 | 0.362 | 0.358 | -1.38% | 13 | 260,000 | 93,650 |
| 2018-03-26 | 0.365 | 0.363 | 0.371 | 0.363 | -2.16% | 23 | 1,290,000 | 469,830 |
| 2018-03-23 | 0.367 | 0.371 | 0.372 | 0.366 | +0.82% | 10 | 580,000 | 213,920 |
| 2018-03-22 | 0.375 | 0.368 | 0.375 | 0.368 | -0.54% | 4 | 50,000 | 18,490 |
| 2018-03-21 | 0.375 | 0.37 | 0.376 | 0.366 | +0.27% | 14 | 450,000 | 165,580 |
| 2018-03-20 | 0.37 | 0.369 | 0.37 | 0.369 | +0.27% | 2 | 20,000 | 7,390 |
| 2018-03-19 | 0.373 | 0.368 | 0.373 | 0.368 | -0.54% | 2 | 20,000 | 7,410 |
| 2018-03-16 | 0.368 | 0.37 | 0.372 | 0.367 | -0.80% | 11 | 220,000 | 81,050 |
| 2018-03-15 | 0.373 | 0.373 | 0.373 | 0.372 | +1.63% | 3 | 50,000 | 18,640 |
| 2018-03-14 | 0.377 | 0.367 | 0.378 | 0.367 | -0.81% | 9 | 130,000 | 48,390 |
| 2018-03-12 | 0.368 | 0.37 | 0.376 | 0.368 | -1.07% | 7 | 190,000 | 70,500 |
| 2018-03-06 | 0.374 | 0.374 | 0.374 | 0.374 | -0.27% | 1 | 10,000 | 3,740 |
| 2018-03-05 | 0.376 | 0.375 | 0.376 | 0.368 | +1.35% | 11 | 160,000 | 59,360 |
| 2018-03-02 | 0.369 | 0.37 | 0.37 | 0.367 | 0.00% | 8 | 240,000 | 88,430 |
| 2018-03-01 | 0.371 | 0.37 | 0.371 | 0.37 | -0.27% | 5 | 80,000 | 29,620 |
| 2018-02-28 | 0.384 | 0.371 | 0.384 | 0.371 | -2.37% | 6 | 70,000 | 26,470 |
| 2018-02-27 | 0.383 | 0.38 | 0.385 | 0.38 | 0.00% | 6 | 80,000 | 30,530 |
| 2018-02-26 | 0.372 | 0.38 | 0.38 | 0.371 | +0.26% | 6 | 70,000 | 26,250 |
| 2018-02-22 | 0.379 | 0.379 | 0.379 | 0.379 | +0.26% | 2 | 110,000 | 41,690 |
| 2018-02-21 | 0.378 | 0.378 | 0.378 | 0.378 | 0.00% | 5 | 190,000 | 71,820 |
| 2018-02-20 | 0.376 | 0.378 | 0.378 | 0.376 | +1.07% | 11 | 480,000 | 180,970 |
| 2018-02-19 | 0.37 | 0.374 | 0.375 | 0.37 | +1.36% | 11 | 270,000 | 100,920 |
| 2018-02-16 | 0.361 | 0.369 | 0.369 | 0.361 | +1.65% | 5 | 90,000 | 32,930 |
| 2018-02-15 | 0.363 | 0.363 | 0.365 | 0.363 | -0.82% | 6 | 130,000 | 47,230 |
| 2018-02-14 | 0.364 | 0.366 | 0.367 | 0.364 | +3.68% | 10 | 130,000 | 47,500 |
| 2018-02-13 | 0.367 | 0.353 | 0.368 | 0.353 | -4.59% | 38 | 910,000 | 326,570 |
| 2018-02-12 | 0.376 | 0.37 | 0.377 | 0.361 | +1.37% | 7 | 110,000 | 40,900 |
| 2018-02-09 | 0.367 | 0.365 | 0.37 | 0.365 | -0.82% | 7 | 180,000 | 66,080 |
| 2018-02-08 | 0.37 | 0.368 | 0.37 | 0.367 | -0.27% | 4 | 40,000 | 14,730 |
| 2018-02-07 | 0.372 | 0.369 | 0.372 | 0.369 | +0.27% | 4 | 40,000 | 14,810 |
| 2018-02-06 | 0.373 | 0.368 | 0.373 | 0.348 | -2.39% | 51 | 910,000 | 333,210 |
| 2018-02-05 | 0.375 | 0.377 | 0.377 | 0.373 | +0.80% | 12 | 130,000 | 48,660 |
| 2018-02-02 | 0.383 | 0.374 | 0.384 | 0.374 | -1.06% | 20 | 260,000 | 98,520 |
| 2018-02-01 | 0.387 | 0.378 | 0.387 | 0.378 | -2.33% | 17 | 320,000 | 123,210 |
| 2018-01-31 | 0.385 | 0.387 | 0.387 | 0.385 | +1.04% | 4 | 130,000 | 50,290 |
| 2018-01-26 | 0.381 | 0.383 | 0.386 | 0.374 | -0.78% | 12 | 320,000 | 120,850 |
| 2018-01-25 | 0.386 | 0.386 | 0.386 | 0.386 | 0.00% | 1 | 10,000 | 3,860 |
| 2018-01-24 | 0.382 | 0.386 | 0.386 | 0.382 | 0.00% | 3 | 30,000 | 11,530 |
| 2018-01-23 | 0.387 | 0.386 | 0.387 | 0.38 | -0.26% | 18 | 370,000 | 141,430 |
| 2018-01-22 | 0.386 | 0.387 | 0.391 | 0.38 | +0.78% | 37 | 1,320,000 | 511,550 |
| 2018-01-19 | 0.385 | 0.384 | 0.388 | 0.382 | -0.26% | 18 | 320,000 | 123,270 |
| 2018-01-18 | 0.383 | 0.385 | 0.385 | 0.382 | +0.52% | 19 | 260,000 | 99,650 |
| 2018-01-16 | 0.377 | 0.383 | 0.385 | 0.377 | -0.26% | 6 | 80,000 | 30,600 |
| 2018-01-15 | 0.381 | 0.384 | 0.387 | 0.381 | +0.26% | 16 | 500,000 | 192,670 |
| 2018-01-12 | 0.384 | 0.383 | 0.384 | 0.383 | -0.26% | 6 | 80,000 | 30,690 |
| 2018-01-11 | 0.384 | 0.384 | 0.384 | 0.383 | +0.26% | 12 | 250,000 | 95,850 |
| 2018-01-10 | 0.383 | 0.383 | 0.385 | 0.383 | -0.26% | 3 | 40,000 | 15,360 |
| 2018-01-09 | 0.382 | 0.384 | 0.384 | 0.381 | -0.52% | 9 | 120,000 | 45,850 |
| 2018-01-05 | 0.381 | 0.386 | 0.387 | 0.381 | +1.58% | 11 | 370,000 | 142,310 |
| 2018-01-04 | 0.381 | 0.38 | 0.381 | 0.38 | 0.00% | 4 | 50,000 | 19,010 |
| 2018-01-03 | 0.375 | 0.38 | 0.38 | 0.375 | 0.00% | 8 | 200,000 | 75,240 |