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) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 0.2995 | 0.3085 | 0.309 | 0.2935 | +3.70% | 51 | 2,450,000 | 734,295 |
| 2019-12-27 | 0.2955 | 0.2975 | 0.299 | 0.294 | +1.19% | 46 | 1,790,000 | 529,335 |
| 2019-12-26 | 0.2915 | 0.294 | 0.2955 | 0.285 | +0.68% | 58 | 1,780,000 | 516,825 |
| 2019-12-25 | 0.289 | 0.292 | 0.293 | 0.286 | +0.34% | 25 | 990,000 | 285,940 |
| 2019-12-24 | 0.291 | 0.291 | 0.3015 | 0.2875 | -1.19% | 55 | 1,950,000 | 568,450 |
| 2019-12-23 | 0.287 | 0.2945 | 0.303 | 0.287 | +3.33% | 153 | 4,490,000 | 1,330,230 |
| 2019-12-20 | 0.2875 | 0.285 | 0.2875 | 0.2845 | -0.70% | 5 | 190,000 | 54,245 |
| 2019-12-19 | 0.286 | 0.287 | 0.287 | 0.2845 | +0.17% | 13 | 200,000 | 57,225 |
| 2019-12-18 | 0.2855 | 0.2865 | 0.2865 | 0.284 | +0.53% | 9 | 540,000 | 154,040 |
| 2019-12-17 | 0.285 | 0.285 | 0.285 | 0.2845 | +0.53% | 8 | 400,000 | 113,975 |
| 2019-12-16 | 0.288 | 0.2835 | 0.288 | 0.282 | +0.53% | 14 | 320,000 | 91,220 |
| 2019-12-13 | 0.2835 | 0.282 | 0.284 | 0.282 | 0.00% | 13 | 370,000 | 104,835 |
| 2019-12-12 | 0.2815 | 0.282 | 0.285 | 0.28 | +0.71% | 12 | 330,000 | 93,295 |
| 2019-12-11 | 0.281 | 0.28 | 0.282 | 0.278 | 0.00% | 21 | 790,000 | 220,260 |
| 2019-12-10 | 0.28 | 0.28 | 0.2805 | 0.28 | +0.36% | 4 | 570,000 | 159,625 |
| 2019-12-06 | 0.279 | 0.279 | 0.281 | 0.273 | -0.71% | 31 | 370,000 | 102,895 |
| 2019-12-05 | 0.2805 | 0.281 | 0.281 | 0.28 | +0.18% | 8 | 360,000 | 100,870 |
| 2019-12-04 | 0.283 | 0.2805 | 0.2835 | 0.28 | -1.58% | 8 | 130,000 | 36,545 |
| 2019-12-03 | 0.278 | 0.285 | 0.285 | 0.278 | +1.97% | 3 | 60,000 | 16,750 |
| 2019-12-02 | 0.2765 | 0.2795 | 0.2835 | 0.2765 | -0.18% | 7 | 100,000 | 28,065 |
| 2019-11-29 | 0.2845 | 0.28 | 0.2845 | 0.28 | -1.58% | 10 | 120,000 | 33,815 |
| 2019-11-28 | 0.2875 | 0.2845 | 0.297 | 0.2795 | 0.00% | 137 | 4,270,000 | 1,225,750 |
| 2019-11-27 | 0.2845 | 0.2845 | 0.2855 | 0.283 | +1.07% | 9 | 140,000 | 39,850 |
| 2019-11-26 | 0.291 | 0.2815 | 0.2975 | 0.2815 | -1.57% | 26 | 710,000 | 200,895 |
| 2019-11-25 | 0.282 | 0.286 | 0.29 | 0.281 | +0.70% | 20 | 590,000 | 169,570 |
| 2019-11-22 | 0.275 | 0.284 | 0.291 | 0.2725 | +4.41% | 41 | 830,000 | 235,780 |
| 2019-11-21 | 0.2725 | 0.272 | 0.2725 | 0.272 | -0.73% | 2 | 20,000 | 5,445 |
| 2019-11-20 | 0.2725 | 0.274 | 0.274 | 0.2725 | +0.18% | 3 | 30,000 | 8,205 |
| 2019-11-19 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.00% | 3 | 30,000 | 8,205 |
| 2019-11-18 | 0.276 | 0.2735 | 0.2765 | 0.2735 | -0.36% | 11 | 150,000 | 41,210 |
| 2019-11-15 | 0.2725 | 0.2745 | 0.2745 | 0.2725 | +0.18% | 2 | 20,000 | 5,470 |
| 2019-11-14 | 0.275 | 0.274 | 0.276 | 0.274 | +1.11% | 11 | 130,000 | 35,780 |
| 2019-11-13 | 0.2725 | 0.271 | 0.2765 | 0.271 | -1.09% | 12 | 120,000 | 32,810 |
| 2019-11-12 | 0.279 | 0.274 | 0.2795 | 0.274 | 0.00% | 4 | 40,000 | 11,120 |
| 2019-11-11 | 0.2745 | 0.274 | 0.2745 | 0.274 | -1.08% | 5 | 80,000 | 21,925 |
| 2019-11-08 | 0.2725 | 0.277 | 0.2775 | 0.2725 | -0.18% | 5 | 50,000 | 13,780 |
| 2019-11-07 | 0.2745 | 0.2775 | 0.2775 | 0.2745 | +2.02% | 7 | 70,000 | 19,300 |
| 2019-11-06 | 0.278 | 0.272 | 0.279 | 0.261 | -2.51% | 101 | 2,500,000 | 667,210 |
| 2019-11-05 | 0.28 | 0.279 | 0.28 | 0.277 | +1.27% | 9 | 120,000 | 33,415 |
| 2019-11-01 | 0.2815 | 0.2755 | 0.2955 | 0.2705 | -1.96% | 132 | 2,360,000 | 654,530 |
| 2019-10-31 | 0.29 | 0.281 | 0.2915 | 0.277 | -2.60% | 38 | 480,000 | 135,310 |
| 2019-10-30 | 0.2855 | 0.2885 | 0.29 | 0.282 | +0.17% | 32 | 350,000 | 100,220 |
| 2019-10-29 | 0.2845 | 0.288 | 0.2895 | 0.2845 | +1.05% | 6 | 60,000 | 17,295 |
| 2019-10-28 | 0.287 | 0.285 | 0.287 | 0.285 | -1.89% | 9 | 100,000 | 28,595 |
| 2019-10-25 | 0.287 | 0.2905 | 0.293 | 0.287 | +1.57% | 9 | 90,000 | 26,145 |
| 2019-10-24 | 0.287 | 0.286 | 0.287 | 0.286 | -0.69% | 2 | 20,000 | 5,730 |
| 2019-10-23 | 0.293 | 0.288 | 0.2935 | 0.2875 | -3.84% | 51 | 980,000 | 283,285 |
| 2019-10-22 | 0.293 | 0.2995 | 0.2995 | 0.292 | +2.92% | 24 | 330,000 | 98,135 |
| 2019-10-21 | 0.301 | 0.291 | 0.301 | 0.285 | -3.32% | 34 | 370,000 | 107,065 |
| 2019-10-18 | 0.2985 | 0.301 | 0.301 | 0.2985 | +2.03% | 11 | 250,000 | 74,995 |
| 2019-10-17 | 0.293 | 0.295 | 0.2985 | 0.2925 | 0.00% | 11 | 150,000 | 44,350 |
| 2019-10-16 | 0.294 | 0.295 | 0.2955 | 0.2915 | 0.00% | 12 | 150,000 | 44,020 |
| 2019-10-15 | 0.296 | 0.295 | 0.2965 | 0.295 | -2.96% | 8 | 130,000 | 38,470 |
| 2019-10-14 | 0.299 | 0.304 | 0.304 | 0.299 | +3.58% | 11 | 140,000 | 42,240 |
| 2019-10-11 | 0.295 | 0.2935 | 0.305 | 0.2935 | -1.84% | 27 | 310,000 | 92,840 |
| 2019-10-10 | 0.313 | 0.299 | 0.313 | 0.29 | -6.27% | 197 | 4,070,000 | 1,207,735 |
| 2019-10-09 | 0.298 | 0.319 | 0.3465 | 0.295 | +6.16% | 520 | 14,270,000 | 4,608,560 |
| 2019-10-08 | 0.2905 | 0.3005 | 0.301 | 0.29 | +3.26% | 35 | 1,050,000 | 312,255 |
| 2019-10-07 | 0.29 | 0.291 | 0.293 | 0.29 | -0.51% | 9 | 510,000 | 148,425 |
| 2019-10-04 | 0.289 | 0.2925 | 0.2925 | 0.287 | 0.00% | 16 | 740,000 | 214,580 |
| 2019-10-03 | 0.2945 | 0.2925 | 0.3075 | 0.289 | -0.17% | 131 | 3,490,000 | 1,036,865 |
| 2019-10-02 | 0.3 | 0.293 | 0.3115 | 0.293 | -3.93% | 124 | 2,160,000 | 651,540 |
| 2019-10-01 | 0.329 | 0.305 | 0.339 | 0.3015 | -5.28% | 423 | 10,790,000 | 3,455,805 |
| 2019-09-30 | 0.3055 | 0.322 | 0.349 | 0.3045 | +3.37% | 649 | 21,530,000 | 7,029,055 |
| 2019-09-27 | 0.2955 | 0.3115 | 0.3115 | 0.2955 | +5.06% | 26 | 1,030,000 | 319,200 |
| 2019-09-26 | 0.2965 | 0.2965 | 0.2965 | 0.293 | +0.17% | 10 | 320,000 | 94,500 |
| 2019-09-25 | 0.2965 | 0.296 | 0.2965 | 0.296 | -0.34% | 9 | 280,000 | 82,885 |
| 2019-09-24 | 0.295 | 0.297 | 0.3045 | 0.2905 | +0.85% | 30 | 2,230,000 | 661,600 |
| 2019-09-23 | 0.288 | 0.2945 | 0.2975 | 0.2835 | +1.55% | 30 | 500,000 | 144,985 |
| 2019-09-20 | 0.3045 | 0.29 | 0.3045 | 0.29 | -0.17% | 25 | 390,000 | 114,355 |
| 2019-09-19 | 0.29 | 0.2905 | 0.3095 | 0.2865 | -1.19% | 632 | 13,180,000 | 3,948,650 |
| 2019-09-18 | 0.303 | 0.294 | 0.323 | 0.275 | -3.61% | 414 | 9,120,000 | 2,670,235 |
| 2019-09-17 | 0.271 | 0.305 | 0.345 | 0.271 | +12.55% | 943 | 20,900,000 | 6,562,560 |
| 2019-09-16 | 0.268 | 0.271 | 0.2765 | 0.2675 | +1.12% | 10 | 350,000 | 94,845 |
| 2019-09-13 | 0.274 | 0.268 | 0.2775 | 0.2675 | -1.65% | 20 | 300,000 | 81,545 |
| 2019-09-12 | 0.2715 | 0.2725 | 0.2725 | 0.2655 | +0.18% | 6 | 100,000 | 26,775 |
| 2019-09-11 | 0.2765 | 0.272 | 0.2775 | 0.272 | -1.45% | 6 | 90,000 | 24,840 |
| 2019-09-10 | 0.2765 | 0.276 | 0.277 | 0.2675 | +1.10% | 17 | 280,000 | 76,660 |
| 2019-09-09 | 0.2695 | 0.273 | 0.2735 | 0.2695 | +1.49% | 7 | 180,000 | 48,725 |
| 2019-09-06 | 0.2715 | 0.269 | 0.2715 | 0.262 | -3.41% | 20 | 370,000 | 97,975 |
| 2019-09-05 | 0.2675 | 0.2785 | 0.2785 | 0.2665 | +6.30% | 50 | 780,000 | 214,125 |
| 2019-09-04 | 0.267 | 0.262 | 0.267 | 0.262 | -0.76% | 6 | 110,000 | 28,945 |
| 2019-09-03 | 0.264 | 0.264 | 0.264 | 0.264 | +1.15% | 2 | 20,000 | 5,280 |
| 2019-09-02 | 0.2605 | 0.261 | 0.261 | 0.2605 | 0.00% | 2 | 20,000 | 5,215 |
| 2019-08-30 | 0.261 | 0.261 | 0.2655 | 0.261 | +0.19% | 3 | 30,000 | 7,875 |
| 2019-08-29 | 0.261 | 0.2605 | 0.261 | 0.2605 | -0.95% | 3 | 60,000 | 15,640 |
| 2019-08-28 | 0.2615 | 0.263 | 0.263 | 0.261 | +0.38% | 9 | 160,000 | 41,815 |
| 2019-08-23 | 0.268 | 0.262 | 0.268 | 0.262 | -1.87% | 6 | 220,000 | 57,730 |
| 2019-08-20 | 0.262 | 0.267 | 0.267 | 0.262 | +1.52% | 3 | 90,000 | 23,630 |
| 2019-08-19 | 0.264 | 0.263 | 0.2665 | 0.263 | -0.38% | 12 | 150,000 | 39,585 |
| 2019-08-16 | 0.265 | 0.264 | 0.27 | 0.264 | -1.12% | 10 | 170,000 | 45,010 |
| 2019-08-15 | 0.2675 | 0.267 | 0.2675 | 0.267 | -0.74% | 3 | 30,000 | 8,015 |
| 2019-08-14 | 0.2695 | 0.269 | 0.2695 | 0.269 | 0.00% | 5 | 70,000 | 18,840 |
| 2019-08-13 | 0.2695 | 0.269 | 0.271 | 0.269 | -0.55% | 8 | 200,000 | 53,970 |
| 2019-08-12 | 0.273 | 0.2705 | 0.275 | 0.27 | -0.92% | 11 | 360,000 | 97,325 |
| 2019-08-09 | 0.2715 | 0.273 | 0.273 | 0.27 | +0.55% | 27 | 540,000 | 145,995 |
| 2019-08-08 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | +0.18% | 4 | 80,000 | 21,720 |
| 2019-08-07 | 0.275 | 0.271 | 0.275 | 0.2705 | -1.09% | 17 | 280,000 | 76,185 |
| 2019-08-06 | 0.2725 | 0.274 | 0.274 | 0.2725 | 0.00% | 7 | 80,000 | 21,845 |
| 2019-08-05 | 0.274 | 0.274 | 0.2745 | 0.274 | -0.36% | 5 | 50,000 | 13,705 |
| 2019-08-02 | 0.275 | 0.275 | 0.2755 | 0.272 | +0.73% | 6 | 70,000 | 19,170 |
| 2019-07-31 | 0.276 | 0.273 | 0.2765 | 0.2725 | 0.00% | 10 | 310,000 | 84,690 |
| 2019-07-30 | 0.2755 | 0.273 | 0.2755 | 0.273 | -0.91% | 4 | 40,000 | 10,970 |
| 2019-07-29 | 0.2725 | 0.2755 | 0.2755 | 0.271 | +0.36% | 14 | 220,000 | 59,910 |
| 2019-07-26 | 0.275 | 0.2745 | 0.275 | 0.2745 | -0.36% | 6 | 100,000 | 27,455 |
| 2019-07-25 | 0.272 | 0.2755 | 0.2755 | 0.272 | +1.10% | 11 | 120,000 | 33,010 |
| 2019-07-24 | 0.2735 | 0.2725 | 0.2735 | 0.272 | -0.55% | 15 | 180,000 | 49,115 |
| 2019-07-22 | 0.275 | 0.274 | 0.276 | 0.274 | +0.18% | 4 | 50,000 | 13,750 |
| 2019-07-19 | 0.2735 | 0.2735 | 0.274 | 0.2735 | +0.37% | 3 | 130,000 | 35,560 |
| 2019-07-18 | 0.2765 | 0.2725 | 0.277 | 0.2725 | -0.91% | 8 | 90,000 | 24,675 |
| 2019-07-17 | 0.2765 | 0.275 | 0.2765 | 0.275 | +0.55% | 4 | 120,000 | 33,030 |
| 2019-07-16 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | -0.91% | 1 | 10,000 | 2,735 |
| 2019-07-15 | 0.277 | 0.276 | 0.277 | 0.273 | +1.47% | 4 | 70,000 | 19,270 |
| 2019-07-12 | 0.273 | 0.272 | 0.274 | 0.272 | -0.55% | 12 | 230,000 | 62,645 |
| 2019-07-11 | 0.276 | 0.2735 | 0.2765 | 0.2725 | +0.55% | 10 | 220,000 | 60,515 |
| 2019-07-10 | 0.276 | 0.272 | 0.276 | 0.272 | -2.51% | 16 | 250,000 | 68,275 |
| 2019-07-09 | 0.279 | 0.279 | 0.279 | 0.279 | +0.36% | 2 | 20,000 | 5,580 |
| 2019-07-08 | 0.278 | 0.278 | 0.2785 | 0.2755 | +0.18% | 10 | 130,000 | 36,095 |
| 2019-07-05 | 0.277 | 0.2775 | 0.2775 | 0.277 | +0.18% | 3 | 120,000 | 33,245 |
| 2019-07-04 | 0.277 | 0.277 | 0.277 | 0.2735 | 0.00% | 12 | 160,000 | 44,170 |
| 2019-07-03 | 0.2775 | 0.277 | 0.279 | 0.277 | +1.65% | 7 | 90,000 | 25,040 |
| 2019-07-02 | 0.2705 | 0.2725 | 0.277 | 0.2705 | -3.02% | 44 | 810,000 | 222,075 |
| 2019-07-01 | 0.28 | 0.281 | 0.281 | 0.278 | +0.36% | 38 | 860,000 | 240,595 |
| 2019-06-28 | 0.278 | 0.28 | 0.2825 | 0.2715 | +2.94% | 27 | 410,000 | 113,430 |
| 2019-06-27 | 0.273 | 0.272 | 0.278 | 0.2715 | -0.91% | 8 | 190,000 | 51,755 |
| 2019-06-26 | 0.275 | 0.2745 | 0.275 | 0.2745 | +0.18% | 11 | 110,000 | 30,200 |
| 2019-06-25 | 0.2735 | 0.274 | 0.28 | 0.2735 | -0.90% | 14 | 170,000 | 47,180 |
| 2019-06-24 | 0.272 | 0.2765 | 0.2785 | 0.272 | +1.28% | 15 | 200,000 | 55,180 |
| 2019-06-21 | 0.279 | 0.273 | 0.2795 | 0.2725 | -1.09% | 10 | 140,000 | 38,775 |
| 2019-06-20 | 0.274 | 0.276 | 0.277 | 0.274 | +0.73% | 9 | 170,000 | 46,835 |
| 2019-06-19 | 0.2755 | 0.274 | 0.2795 | 0.271 | -2.32% | 62 | 2,160,000 | 590,775 |
| 2019-06-17 | 0.278 | 0.2805 | 0.282 | 0.278 | +2.94% | 7 | 130,000 | 36,330 |
| 2019-06-14 | 0.276 | 0.2725 | 0.2775 | 0.2725 | -0.55% | 16 | 360,000 | 98,420 |
| 2019-06-13 | 0.276 | 0.274 | 0.281 | 0.2725 | -2.84% | 26 | 410,000 | 112,590 |
| 2019-06-11 | 0.277 | 0.282 | 0.2845 | 0.2745 | -0.88% | 28 | 380,000 | 105,840 |
| 2019-06-10 | 0.275 | 0.2845 | 0.3055 | 0.273 | +3.45% | 175 | 4,210,000 | 1,232,735 |
| 2019-06-07 | 0.2845 | 0.275 | 0.286 | 0.275 | -3.34% | 15 | 340,000 | 96,205 |
| 2019-06-06 | 0.275 | 0.2845 | 0.285 | 0.271 | +4.21% | 24 | 750,000 | 209,835 |
| 2019-06-05 | 0.2765 | 0.273 | 0.277 | 0.2725 | -1.27% | 17 | 470,000 | 129,470 |
| 2019-06-04 | 0.278 | 0.2765 | 0.278 | 0.2765 | -2.30% | 6 | 140,000 | 38,765 |
| 2019-06-03 | 0.2885 | 0.283 | 0.2885 | 0.278 | +0.71% | 4 | 140,000 | 39,755 |
| 2019-05-31 | 0.281 | 0.281 | 0.281 | 0.2805 | -0.18% | 4 | 40,000 | 11,235 |
| 2019-05-30 | 0.2865 | 0.2815 | 0.2865 | 0.2815 | +1.62% | 2 | 40,000 | 11,310 |
| 2019-05-29 | 0.277 | 0.277 | 0.277 | 0.277 | -1.07% | 1 | 10,000 | 2,770 |
| 2019-05-28 | 0.2865 | 0.28 | 0.2865 | 0.277 | -0.71% | 18 | 240,000 | 67,445 |
| 2019-05-27 | 0.282 | 0.282 | 0.282 | 0.282 | -1.57% | 4 | 50,000 | 14,100 |
| 2019-05-24 | 0.2865 | 0.2865 | 0.2895 | 0.2815 | -0.69% | 14 | 170,000 | 48,455 |
| 2019-05-23 | 0.283 | 0.2885 | 0.2885 | 0.283 | +1.76% | 3 | 40,000 | 11,435 |
| 2019-05-22 | 0.285 | 0.2835 | 0.294 | 0.2835 | -3.74% | 4 | 40,000 | 11,470 |
| 2019-05-21 | 0.29 | 0.2945 | 0.2945 | 0.29 | +3.33% | 5 | 50,000 | 14,570 |
| 2019-05-20 | 0.2845 | 0.285 | 0.2895 | 0.2835 | 0.00% | 7 | 90,000 | 25,735 |
| 2019-05-14 | 0.2855 | 0.285 | 0.2855 | 0.285 | +0.35% | 3 | 40,000 | 11,405 |
| 2019-05-13 | 0.2895 | 0.284 | 0.2905 | 0.284 | -4.54% | 9 | 190,000 | 54,930 |
| 2019-05-10 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | +2.59% | 2 | 20,000 | 5,950 |
| 2019-05-07 | 0.296 | 0.29 | 0.296 | 0.29 | +0.35% | 2 | 20,000 | 5,860 |
| 2019-05-06 | 0.289 | 0.289 | 0.292 | 0.289 | +1.40% | 4 | 80,000 | 23,150 |
| 2019-05-03 | 0.285 | 0.285 | 0.285 | 0.285 | 0.00% | 1 | 10,000 | 2,850 |
| 2019-05-02 | 0.289 | 0.285 | 0.29 | 0.272 | -2.06% | 39 | 630,000 | 174,990 |
| 2019-04-30 | 0.295 | 0.291 | 0.295 | 0.291 | -1.69% | 5 | 260,000 | 76,660 |
| 2019-04-29 | 0.289 | 0.296 | 0.304 | 0.283 | +1.72% | 59 | 980,000 | 290,630 |
| 2019-04-26 | 0.298 | 0.291 | 0.298 | 0.29 | -1.36% | 11 | 200,000 | 58,260 |
| 2019-04-25 | 0.295 | 0.295 | 0.295 | 0.295 | 0.00% | 2 | 20,000 | 5,900 |
| 2019-04-24 | 0.294 | 0.295 | 0.295 | 0.29 | +0.34% | 4 | 240,000 | 70,450 |
| 2019-04-22 | 0.294 | 0.294 | 0.294 | 0.294 | -1.01% | 5 | 80,000 | 23,520 |
| 2019-04-18 | 0.292 | 0.297 | 0.297 | 0.292 | -1.98% | 4 | 70,000 | 20,740 |
| 2019-04-17 | 0.298 | 0.303 | 0.303 | 0.298 | +1.00% | 2 | 20,000 | 6,010 |
| 2019-04-16 | 0.293 | 0.3 | 0.305 | 0.292 | +2.39% | 24 | 430,000 | 129,330 |
| 2019-04-15 | 0.29 | 0.293 | 0.3 | 0.286 | +1.38% | 22 | 270,000 | 79,690 |
| 2019-04-12 | 0.288 | 0.289 | 0.289 | 0.288 | 0.00% | 3 | 30,000 | 8,660 |
| 2019-04-11 | 0.287 | 0.289 | 0.29 | 0.283 | +2.48% | 6 | 60,000 | 17,230 |
| 2019-04-10 | 0.282 | 0.282 | 0.3 | 0.281 | -0.35% | 45 | 630,000 | 183,480 |
| 2019-04-09 | 0.289 | 0.283 | 0.29 | 0.283 | +1.07% | 7 | 100,000 | 28,650 |
| 2019-04-05 | 0.284 | 0.28 | 0.287 | 0.28 | -0.36% | 17 | 240,000 | 68,150 |
| 2019-04-03 | 0.279 | 0.281 | 0.281 | 0.277 | +0.72% | 6 | 90,000 | 25,010 |
| 2019-04-02 | 0.28 | 0.279 | 0.28 | 0.279 | -1.76% | 12 | 190,000 | 53,170 |
| 2019-04-01 | 0.282 | 0.284 | 0.286 | 0.282 | +1.43% | 9 | 140,000 | 39,680 |
| 2019-03-29 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 1 | 10,000 | 2,800 |
| 2019-03-28 | 0.281 | 0.282 | 0.284 | 0.278 | 0.00% | 6 | 60,000 | 16,820 |
| 2019-03-27 | 0.285 | 0.282 | 0.286 | 0.282 | -1.05% | 6 | 120,000 | 33,950 |
| 2019-03-26 | 0.286 | 0.285 | 0.286 | 0.285 | +0.35% | 4 | 40,000 | 11,410 |
| 2019-03-25 | 0.28 | 0.284 | 0.284 | 0.28 | +0.35% | 9 | 90,000 | 25,440 |
| 2019-03-22 | 0.283 | 0.283 | 0.283 | 0.277 | -0.70% | 35 | 500,000 | 140,010 |
| 2019-03-21 | 0.292 | 0.285 | 0.292 | 0.28 | -2.40% | 60 | 1,210,000 | 342,970 |
| 2019-03-20 | 0.291 | 0.292 | 0.31 | 0.284 | 0.00% | 94 | 2,630,000 | 774,690 |
| 2019-03-19 | 0.295 | 0.292 | 0.295 | 0.28 | 0.00% | 47 | 1,100,000 | 312,840 |
| 2019-03-15 | 0.288 | 0.292 | 0.297 | 0.287 | +0.69% | 17 | 290,000 | 84,980 |
| 2019-03-14 | 0.299 | 0.29 | 0.299 | 0.29 | -3.01% | 37 | 950,000 | 276,870 |
| 2019-03-13 | 0.3 | 0.299 | 0.3 | 0.292 | +0.34% | 22 | 330,000 | 97,520 |
| 2019-03-12 | 0.298 | 0.298 | 0.298 | 0.298 | -1.32% | 2 | 20,000 | 5,960 |
| 2019-03-11 | 0.301 | 0.302 | 0.302 | 0.301 | +0.67% | 6 | 80,000 | 24,150 |
| 2019-03-06 | 0.308 | 0.3 | 0.308 | 0.291 | -1.96% | 44 | 1,420,000 | 418,220 |
| 2019-03-05 | 0.306 | 0.306 | 0.306 | 0.305 | +1.66% | 5 | 50,000 | 15,290 |
| 2019-03-04 | 0.302 | 0.301 | 0.306 | 0.3 | -1.63% | 14 | 180,000 | 54,220 |
| 2019-03-01 | 0.305 | 0.306 | 0.306 | 0.305 | 0.00% | 2 | 20,000 | 6,110 |
| 2019-02-27 | 0.307 | 0.306 | 0.307 | 0.306 | +1.32% | 3 | 30,000 | 9,200 |
| 2019-02-26 | 0.311 | 0.302 | 0.311 | 0.302 | -1.63% | 11 | 190,000 | 57,890 |
| 2019-02-25 | 0.31 | 0.307 | 0.31 | 0.304 | +0.33% | 6 | 70,000 | 21,490 |
| 2019-02-22 | 0.316 | 0.306 | 0.316 | 0.3 | -3.16% | 65 | 1,490,000 | 451,920 |
| 2019-02-21 | 0.316 | 0.316 | 0.316 | 0.316 | +1.61% | 7 | 80,000 | 25,280 |
| 2019-02-20 | 0.313 | 0.311 | 0.313 | 0.311 | -0.32% | 5 | 50,000 | 15,590 |
| 2019-02-19 | 0.317 | 0.312 | 0.317 | 0.312 | -1.58% | 9 | 140,000 | 43,860 |
| 2019-02-18 | 0.317 | 0.317 | 0.317 | 0.317 | 0.00% | 3 | 60,000 | 19,020 |
| 2019-02-15 | 0.312 | 0.317 | 0.323 | 0.312 | +0.32% | 5 | 50,000 | 15,920 |
| 2019-02-14 | 0.316 | 0.316 | 0.316 | 0.315 | -0.63% | 6 | 160,000 | 50,470 |
| 2019-02-13 | 0.32 | 0.318 | 0.325 | 0.318 | -0.93% | 9 | 110,000 | 35,380 |
| 2019-02-12 | 0.318 | 0.321 | 0.321 | 0.317 | +2.23% | 4 | 40,000 | 12,770 |
| 2019-02-11 | 0.325 | 0.314 | 0.326 | 0.312 | -1.57% | 18 | 240,000 | 76,680 |
| 2019-02-08 | 0.326 | 0.319 | 0.326 | 0.311 | -2.45% | 20 | 280,000 | 88,900 |
| 2019-02-07 | 0.332 | 0.327 | 0.338 | 0.325 | -0.61% | 29 | 470,000 | 156,130 |
| 2019-02-06 | 0.327 | 0.329 | 0.347 | 0.327 | +1.54% | 18 | 290,000 | 97,710 |
| 2019-02-05 | 0.324 | 0.324 | 0.328 | 0.316 | +3.51% | 11 | 110,000 | 35,560 |
| 2019-02-04 | 0.321 | 0.313 | 0.321 | 0.311 | 0.00% | 25 | 340,000 | 107,020 |
| 2019-02-01 | 0.311 | 0.313 | 0.34 | 0.311 | 0.00% | 58 | 910,000 | 297,340 |
| 2019-01-31 | 0.315 | 0.313 | 0.323 | 0.313 | -0.63% | 6 | 60,000 | 19,010 |
| 2019-01-30 | 0.312 | 0.315 | 0.315 | 0.31 | +0.96% | 10 | 150,000 | 46,870 |
| 2019-01-29 | 0.32 | 0.312 | 0.32 | 0.311 | +0.32% | 5 | 70,000 | 21,910 |
| 2019-01-28 | 0.318 | 0.311 | 0.318 | 0.311 | -1.27% | 13 | 210,000 | 65,660 |
| 2019-01-25 | 0.32 | 0.315 | 0.33 | 0.315 | -1.87% | 12 | 160,000 | 51,760 |
| 2019-01-24 | 0.319 | 0.321 | 0.323 | 0.315 | +1.26% | 24 | 330,000 | 105,420 |
| 2019-01-23 | 0.32 | 0.317 | 0.325 | 0.297 | -2.76% | 67 | 1,390,000 | 431,310 |
| 2019-01-22 | 0.34 | 0.326 | 0.34 | 0.321 | -3.26% | 74 | 1,350,000 | 444,080 |
| 2019-01-21 | 0.372 | 0.337 | 0.414 | 0.335 | -12.01% | 455 | 9,250,000 | 3,379,700 |
| 2019-01-18 | 0.312 | 0.383 | 0.388 | 0.312 | +24.76% | 712 | 17,420,000 | 6,371,420 |
| 2019-01-17 | 0.307 | 0.307 | 0.307 | 0.307 | +1.32% | 1 | 10,000 | 3,070 |
| 2019-01-16 | 0.31 | 0.303 | 0.31 | 0.303 | -2.88% | 3 | 180,000 | 55,670 |
| 2019-01-11 | 0.308 | 0.312 | 0.312 | 0.308 | +1.30% | 2 | 90,000 | 28,040 |
| 2019-01-10 | 0.302 | 0.308 | 0.308 | 0.302 | +2.67% | 5 | 50,000 | 15,250 |
| 2019-01-09 | 0.3 | 0.3 | 0.3 | 0.3 | -2.28% | 1 | 10,000 | 3,000 |
| 2019-01-08 | 0.307 | 0.307 | 0.307 | 0.307 | +3.02% | 1 | 10,000 | 3,070 |
| 2019-01-04 | 0.298 | 0.298 | 0.298 | 0.298 | 0.00% | 4 | 100,000 | 29,800 |