Таттелеком
TTLK
0.735 ₽ -1.08% ↓История котировок TTLK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.139 | 0.1415 | 0.1415 | 0.139 | +0.35% | 9 | 180,000 | 25,140 |
| 2015-12-29 | 0.142 | 0.141 | 0.143 | 0.141 | -1.74% | 6 | 160,000 | 22,640 |
| 2015-12-28 | 0.1455 | 0.1435 | 0.1455 | 0.14 | -1.37% | 27 | 1,780,000 | 251,220 |
| 2015-12-25 | 0.1465 | 0.1455 | 0.147 | 0.1455 | +0.34% | 5 | 90,000 | 13,200 |
| 2015-12-24 | 0.145 | 0.145 | 0.145 | 0.1405 | -1.69% | 21 | 1,500,000 | 212,175 |
| 2015-12-22 | 0.1475 | 0.1475 | 0.148 | 0.144 | 0.00% | 14 | 230,000 | 33,760 |
| 2015-12-21 | 0.148 | 0.1475 | 0.148 | 0.142 | +1.72% | 22 | 760,000 | 109,355 |
| 2015-12-18 | 0.145 | 0.145 | 0.145 | 0.145 | -0.68% | 1 | 200,000 | 29,000 |
| 2015-12-16 | 0.145 | 0.146 | 0.1475 | 0.1445 | +0.69% | 7 | 130,000 | 19,035 |
| 2015-12-15 | 0.1425 | 0.145 | 0.145 | 0.1425 | +2.11% | 8 | 190,000 | 27,425 |
| 2015-12-14 | 0.141 | 0.142 | 0.142 | 0.14 | +0.71% | 10 | 160,000 | 22,550 |
| 2015-12-11 | 0.1435 | 0.141 | 0.1435 | 0.141 | -0.70% | 8 | 140,000 | 19,865 |
| 2015-12-10 | 0.147 | 0.142 | 0.147 | 0.1415 | -3.73% | 14 | 430,000 | 61,255 |
| 2015-12-09 | 0.1475 | 0.1475 | 0.1475 | 0.147 | 0.00% | 5 | 550,000 | 81,120 |
| 2015-12-08 | 0.141 | 0.1475 | 0.1475 | 0.14 | +2.43% | 10 | 200,000 | 29,175 |
| 2015-12-07 | 0.147 | 0.144 | 0.147 | 0.144 | -2.37% | 11 | 280,000 | 40,710 |
| 2015-12-04 | 0.143 | 0.1475 | 0.148 | 0.143 | +5.36% | 20 | 870,000 | 126,865 |
| 2015-12-03 | 0.144 | 0.14 | 0.145 | 0.14 | -2.78% | 47 | 1,490,000 | 211,420 |
| 2015-12-02 | 0.1445 | 0.144 | 0.145 | 0.144 | -0.35% | 4 | 1,120,000 | 162,320 |
| 2015-12-01 | 0.1445 | 0.1445 | 0.1455 | 0.144 | 0.00% | 11 | 1,220,000 | 176,770 |
| 2015-11-30 | 0.1425 | 0.1445 | 0.145 | 0.1425 | -0.34% | 5 | 70,000 | 10,060 |
| 2015-11-27 | 0.145 | 0.145 | 0.145 | 0.1445 | -0.34% | 9 | 1,090,000 | 157,540 |
| 2015-11-26 | 0.1455 | 0.1455 | 0.146 | 0.144 | +0.34% | 15 | 580,000 | 84,255 |
| 2015-11-25 | 0.144 | 0.145 | 0.147 | 0.144 | -1.36% | 9 | 160,000 | 23,145 |
| 2015-11-24 | 0.148 | 0.147 | 0.149 | 0.142 | +0.68% | 30 | 1,260,000 | 183,195 |
| 2015-11-23 | 0.1445 | 0.146 | 0.147 | 0.1445 | +0.69% | 7 | 270,000 | 39,480 |
| 2015-11-20 | 0.148 | 0.145 | 0.149 | 0.144 | 0.00% | 33 | 1,180,000 | 172,840 |
| 2015-11-19 | 0.1415 | 0.145 | 0.146 | 0.1415 | +3.20% | 24 | 450,000 | 64,865 |
| 2015-11-18 | 0.1405 | 0.1405 | 0.144 | 0.14 | +0.36% | 20 | 1,230,000 | 174,460 |
| 2015-11-17 | 0.14 | 0.14 | 0.1405 | 0.1365 | +2.19% | 29 | 1,000,000 | 138,165 |
| 2015-11-16 | 0.141 | 0.137 | 0.1415 | 0.137 | -2.14% | 15 | 330,000 | 45,775 |
| 2015-11-13 | 0.138 | 0.14 | 0.141 | 0.1365 | -1.75% | 15 | 350,000 | 48,875 |
| 2015-11-12 | 0.1395 | 0.1425 | 0.1425 | 0.1395 | +2.89% | 16 | 490,000 | 68,965 |
| 2015-11-11 | 0.136 | 0.1385 | 0.1385 | 0.136 | +1.09% | 16 | 290,000 | 39,960 |
| 2015-11-10 | 0.137 | 0.137 | 0.141 | 0.1365 | -1.79% | 21 | 1,040,000 | 144,465 |
| 2015-11-09 | 0.1395 | 0.1395 | 0.14 | 0.136 | -0.36% | 19 | 5,120,000 | 704,855 |
| 2015-11-06 | 0.1405 | 0.14 | 0.143 | 0.14 | +0.36% | 16 | 820,000 | 115,340 |
| 2015-11-03 | 0.14 | 0.1395 | 0.14 | 0.137 | +1.45% | 19 | 330,000 | 45,935 |
| 2015-10-28 | 0.137 | 0.1375 | 0.1375 | 0.137 | -0.72% | 3 | 30,000 | 4,115 |
| 2015-10-27 | 0.1355 | 0.1385 | 0.14 | 0.1355 | +1.47% | 31 | 540,000 | 74,090 |
| 2015-10-26 | 0.1375 | 0.1365 | 0.1375 | 0.1365 | -3.53% | 2 | 20,000 | 2,740 |
| 2015-10-22 | 0.136 | 0.1415 | 0.1415 | 0.136 | +2.17% | 4 | 270,000 | 37,305 |
| 2015-10-21 | 0.138 | 0.1385 | 0.139 | 0.1355 | -1.77% | 5 | 100,000 | 13,845 |
| 2015-10-20 | 0.1315 | 0.141 | 0.141 | 0.1315 | +7.63% | 22 | 530,000 | 73,665 |
| 2015-10-19 | 0.131 | 0.131 | 0.131 | 0.131 | -2.60% | 1 | 10,000 | 1,310 |
| 2015-10-16 | 0.1345 | 0.1345 | 0.1345 | 0.134 | -1.47% | 9 | 190,000 | 25,540 |
| 2015-10-15 | 0.1375 | 0.1365 | 0.1375 | 0.133 | -0.73% | 15 | 1,650,000 | 221,435 |
| 2015-10-14 | 0.1385 | 0.1375 | 0.14 | 0.1375 | +1.85% | 6 | 110,000 | 15,345 |
| 2015-10-13 | 0.1375 | 0.135 | 0.1425 | 0.135 | -0.37% | 29 | 1,270,000 | 178,600 |
| 2015-10-09 | 0.1335 | 0.1355 | 0.1405 | 0.1335 | +1.88% | 24 | 950,000 | 130,085 |
| 2015-10-08 | 0.132 | 0.133 | 0.133 | 0.132 | -0.75% | 7 | 70,000 | 9,265 |
| 2015-10-07 | 0.129 | 0.134 | 0.134 | 0.129 | +5.93% | 18 | 410,000 | 54,610 |
| 2015-10-06 | 0.1295 | 0.1265 | 0.1295 | 0.1265 | -4.17% | 17 | 210,000 | 26,770 |
| 2015-10-05 | 0.129 | 0.132 | 0.1335 | 0.129 | -0.75% | 3 | 220,000 | 29,025 |
| 2015-10-01 | 0.133 | 0.133 | 0.133 | 0.133 | -0.37% | 1 | 150,000 | 19,950 |
| 2015-09-30 | 0.131 | 0.1335 | 0.1335 | 0.131 | +4.30% | 10 | 490,000 | 65,260 |
| 2015-09-29 | 0.131 | 0.128 | 0.131 | 0.1255 | -2.29% | 14 | 420,000 | 53,565 |
| 2015-09-28 | 0.1315 | 0.131 | 0.132 | 0.13 | -2.96% | 16 | 640,000 | 83,780 |
| 2015-09-25 | 0.1345 | 0.135 | 0.135 | 0.1345 | +0.75% | 4 | 660,000 | 89,015 |
| 2015-09-24 | 0.1335 | 0.134 | 0.1355 | 0.1305 | -1.11% | 30 | 510,000 | 67,340 |
| 2015-09-23 | 0.1355 | 0.1355 | 0.1355 | 0.133 | -0.73% | 8 | 90,000 | 12,080 |
| 2015-09-22 | 0.1365 | 0.1365 | 0.137 | 0.134 | -1.44% | 35 | 1,980,000 | 267,480 |
| 2015-09-21 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | +1.84% | 2 | 20,000 | 2,770 |
| 2015-09-18 | 0.137 | 0.136 | 0.145 | 0.1355 | -1.09% | 110 | 6,400,000 | 909,750 |
| 2015-09-17 | 0.1415 | 0.1375 | 0.1415 | 0.1375 | -1.79% | 7 | 250,000 | 34,985 |
| 2015-09-16 | 0.139 | 0.14 | 0.14 | 0.1355 | +0.36% | 18 | 320,000 | 44,335 |
| 2015-09-15 | 0.1395 | 0.1395 | 0.14 | 0.139 | +3.33% | 11 | 790,000 | 110,225 |
| 2015-09-14 | 0.1395 | 0.135 | 0.1425 | 0.135 | -1.46% | 31 | 630,000 | 86,200 |
| 2015-09-11 | 0.13 | 0.137 | 0.142 | 0.13 | +4.58% | 73 | 14,860,000 | 2,042,035 |
| 2015-09-10 | 0.13 | 0.131 | 0.1325 | 0.13 | +0.77% | 20 | 3,410,000 | 445,705 |
| 2015-09-09 | 0.13 | 0.13 | 0.13 | 0.129 | -0.38% | 5 | 90,000 | 11,685 |
| 2015-09-08 | 0.1295 | 0.1305 | 0.1305 | 0.127 | +0.77% | 19 | 740,000 | 95,025 |
| 2015-09-07 | 0.1305 | 0.1295 | 0.1355 | 0.1295 | -2.26% | 11 | 270,000 | 35,725 |
| 2015-09-04 | 0.1285 | 0.1325 | 0.142 | 0.1285 | +3.52% | 59 | 2,690,000 | 363,450 |
| 2015-09-03 | 0.1245 | 0.128 | 0.128 | 0.124 | +2.40% | 7 | 100,000 | 12,510 |
| 2015-09-02 | 0.126 | 0.125 | 0.126 | 0.125 | -3.10% | 3 | 340,000 | 42,535 |
| 2015-09-01 | 0.1295 | 0.129 | 0.1295 | 0.129 | 0.00% | 4 | 50,000 | 6,465 |
| 2015-08-31 | 0.1285 | 0.129 | 0.129 | 0.1285 | +0.39% | 4 | 70,000 | 9,015 |
| 2015-08-28 | 0.125 | 0.1285 | 0.1295 | 0.125 | +4.05% | 36 | 5,030,000 | 640,105 |
| 2015-08-27 | 0.1225 | 0.1235 | 0.1255 | 0.122 | +0.82% | 13 | 260,000 | 32,305 |
| 2015-08-26 | 0.1215 | 0.1225 | 0.1225 | 0.118 | -0.41% | 25 | 1,220,000 | 146,930 |
| 2015-08-25 | 0.12 | 0.123 | 0.123 | 0.12 | +2.50% | 25 | 2,990,000 | 365,505 |
| 2015-08-24 | 0.12 | 0.12 | 0.123 | 0.117 | -2.04% | 63 | 4,490,000 | 535,535 |
| 2015-08-21 | 0.1225 | 0.1225 | 0.123 | 0.1205 | -0.41% | 18 | 740,000 | 90,600 |
| 2015-08-20 | 0.124 | 0.123 | 0.124 | 0.12 | +1.23% | 18 | 1,540,000 | 189,970 |
| 2015-08-19 | 0.122 | 0.1215 | 0.1225 | 0.12 | -0.82% | 43 | 1,570,000 | 190,260 |
| 2015-08-18 | 0.1285 | 0.1225 | 0.1285 | 0.121 | 0.00% | 24 | 960,000 | 117,210 |
| 2015-08-17 | 0.121 | 0.1225 | 0.1255 | 0.121 | +0.82% | 43 | 1,320,000 | 163,360 |
| 2015-08-14 | 0.121 | 0.1215 | 0.1215 | 0.119 | +1.67% | 25 | 3,410,000 | 407,520 |
| 2015-08-13 | 0.1195 | 0.1195 | 0.12 | 0.118 | +1.27% | 27 | 1,930,000 | 230,535 |
| 2015-08-12 | 0.1175 | 0.118 | 0.118 | 0.1175 | +1.72% | 16 | 2,390,000 | 281,775 |
| 2015-08-11 | 0.1175 | 0.116 | 0.118 | 0.116 | -1.28% | 57 | 5,160,000 | 604,970 |
| 2015-08-10 | 0.118 | 0.1175 | 0.118 | 0.116 | 0.00% | 45 | 1,900,000 | 223,255 |
| 2015-08-07 | 0.118 | 0.1175 | 0.118 | 0.1175 | -0.42% | 12 | 820,000 | 96,405 |
| 2015-08-06 | 0.1175 | 0.118 | 0.119 | 0.117 | +0.43% | 17 | 510,000 | 60,220 |
| 2015-08-05 | 0.117 | 0.1175 | 0.118 | 0.1165 | +0.86% | 28 | 3,110,000 | 365,475 |
| 2015-08-04 | 0.1185 | 0.1165 | 0.119 | 0.1165 | -0.43% | 23 | 1,180,000 | 138,475 |
| 2015-08-03 | 0.1175 | 0.117 | 0.118 | 0.117 | +1.74% | 12 | 410,000 | 48,055 |
| 2015-07-31 | 0.115 | 0.115 | 0.1155 | 0.1115 | -2.13% | 15 | 920,000 | 104,615 |
| 2015-07-30 | 0.115 | 0.1175 | 0.1175 | 0.115 | +1.73% | 11 | 330,000 | 38,535 |
| 2015-07-29 | 0.115 | 0.1155 | 0.1155 | 0.115 | +0.43% | 16 | 1,120,000 | 128,830 |
| 2015-07-28 | 0.115 | 0.115 | 0.116 | 0.115 | 0.00% | 9 | 320,000 | 36,875 |
| 2015-07-27 | 0.1155 | 0.115 | 0.1185 | 0.114 | 0.00% | 29 | 980,000 | 113,625 |
| 2015-07-24 | 0.1155 | 0.115 | 0.116 | 0.115 | -0.86% | 22 | 730,000 | 84,265 |
| 2015-07-23 | 0.115 | 0.116 | 0.116 | 0.115 | +0.43% | 11 | 310,000 | 35,835 |
| 2015-07-22 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | 0.00% | 8 | 150,000 | 17,325 |
| 2015-07-21 | 0.1145 | 0.1155 | 0.1165 | 0.114 | +0.87% | 29 | 1,400,000 | 161,850 |
| 2015-07-20 | 0.1145 | 0.1145 | 0.115 | 0.1145 | -0.43% | 7 | 440,000 | 50,475 |
| 2015-07-17 | 0.1145 | 0.115 | 0.115 | 0.114 | +0.44% | 29 | 660,000 | 75,785 |
| 2015-07-16 | 0.114 | 0.1145 | 0.1145 | 0.114 | +0.88% | 19 | 480,000 | 54,870 |
| 2015-07-15 | 0.1125 | 0.1135 | 0.1135 | 0.1125 | +2.71% | 4 | 170,000 | 19,285 |
| 2015-07-14 | 0.1145 | 0.1105 | 0.1145 | 0.1105 | -3.49% | 43 | 2,470,000 | 276,725 |
| 2015-07-13 | 0.115 | 0.1145 | 0.115 | 0.114 | -0.43% | 10 | 370,000 | 42,325 |
| 2015-07-10 | 0.113 | 0.115 | 0.115 | 0.113 | +0.44% | 5 | 250,000 | 28,725 |
| 2015-07-09 | 0.113 | 0.1145 | 0.115 | 0.113 | +0.44% | 8 | 390,000 | 44,725 |
| 2015-07-08 | 0.114 | 0.114 | 0.1145 | 0.114 | 0.00% | 5 | 190,000 | 21,665 |
| 2015-07-07 | 0.115 | 0.114 | 0.115 | 0.114 | -1.30% | 17 | 980,000 | 112,215 |
| 2015-07-03 | 0.115 | 0.1155 | 0.1155 | 0.1135 | -1.70% | 35 | 1,830,000 | 208,855 |
| 2015-07-02 | 0.1165 | 0.1175 | 0.1175 | 0.1155 | +0.86% | 13 | 470,000 | 54,825 |
| 2015-07-01 | 0.1165 | 0.1165 | 0.1165 | 0.116 | +0.43% | 6 | 130,000 | 15,120 |
| 2015-06-30 | 0.116 | 0.116 | 0.116 | 0.116 | -1.69% | 2 | 60,000 | 6,960 |
| 2015-06-29 | 0.119 | 0.118 | 0.119 | 0.114 | -0.84% | 11 | 360,000 | 41,835 |
| 2015-06-26 | 0.119 | 0.119 | 0.119 | 0.119 | -0.83% | 2 | 60,000 | 7,140 |
| 2015-06-24 | 0.118 | 0.12 | 0.12 | 0.118 | +2.56% | 9 | 590,000 | 70,150 |
| 2015-06-23 | 0.117 | 0.117 | 0.117 | 0.117 | -2.50% | 1 | 10,000 | 1,170 |
| 2015-06-22 | 0.12 | 0.12 | 0.12 | 0.12 | +2.13% | 4 | 80,000 | 9,600 |
| 2015-06-19 | 0.1175 | 0.1175 | 0.1195 | 0.1155 | +1.73% | 34 | 1,490,000 | 177,335 |
| 2015-06-18 | 0.116 | 0.1155 | 0.1195 | 0.1155 | +0.43% | 15 | 230,000 | 27,255 |
| 2015-06-17 | 0.116 | 0.115 | 0.116 | 0.113 | -0.86% | 39 | 4,110,000 | 468,500 |
| 2015-06-16 | 0.116 | 0.116 | 0.116 | 0.1155 | +0.87% | 46 | 840,000 | 97,420 |
| 2015-06-15 | 0.1165 | 0.115 | 0.1165 | 0.1145 | -0.43% | 25 | 4,840,000 | 556,295 |
| 2015-06-11 | 0.116 | 0.1155 | 0.116 | 0.1145 | 0.00% | 13 | 220,000 | 25,285 |
| 2015-06-10 | 0.116 | 0.1155 | 0.116 | 0.1135 | -1.28% | 26 | 580,000 | 66,690 |
| 2015-06-09 | 0.118 | 0.117 | 0.1185 | 0.115 | -3.31% | 52 | 4,100,000 | 478,210 |
| 2015-06-08 | 0.1175 | 0.121 | 0.125 | 0.1175 | +3.42% | 69 | 2,100,000 | 252,520 |
| 2015-06-05 | 0.1165 | 0.117 | 0.117 | 0.1145 | +0.43% | 41 | 3,070,000 | 354,230 |
| 2015-06-04 | 0.1165 | 0.1165 | 0.1175 | 0.115 | +0.43% | 34 | 1,400,000 | 163,375 |
| 2015-06-03 | 0.1175 | 0.116 | 0.1195 | 0.116 | 0.00% | 31 | 730,000 | 85,630 |
| 2015-06-02 | 0.119 | 0.116 | 0.119 | 0.113 | -2.52% | 28 | 1,370,000 | 158,750 |
| 2015-06-01 | 0.1175 | 0.119 | 0.119 | 0.116 | +1.71% | 29 | 1,710,000 | 203,150 |
| 2015-05-29 | 0.124 | 0.117 | 0.1285 | 0.11 | -6.40% | 163 | 24,000,000 | 2,720,550 |
| 2015-05-28 | 0.1285 | 0.125 | 0.1285 | 0.125 | -1.19% | 11 | 170,000 | 21,515 |
| 2015-05-27 | 0.1275 | 0.1265 | 0.1275 | 0.1255 | +1.20% | 6 | 100,000 | 12,635 |
| 2015-05-26 | 0.124 | 0.125 | 0.1295 | 0.124 | +1.63% | 24 | 300,000 | 37,995 |
| 2015-05-25 | 0.123 | 0.123 | 0.1245 | 0.1205 | +0.41% | 24 | 550,000 | 67,735 |
| 2015-05-22 | 0.127 | 0.1225 | 0.127 | 0.119 | -3.16% | 95 | 5,580,000 | 673,570 |
| 2015-05-21 | 0.129 | 0.1265 | 0.1295 | 0.1265 | -2.32% | 6 | 300,000 | 38,520 |
| 2015-05-20 | 0.1295 | 0.1295 | 0.131 | 0.128 | +3.60% | 32 | 890,000 | 115,810 |
| 2015-05-19 | 0.126 | 0.125 | 0.1345 | 0.125 | -2.34% | 38 | 1,300,000 | 164,965 |
| 2015-05-18 | 0.129 | 0.128 | 0.1305 | 0.128 | -1.54% | 8 | 220,000 | 28,345 |
| 2015-05-15 | 0.128 | 0.13 | 0.13 | 0.1255 | +0.39% | 12 | 950,000 | 121,150 |
| 2015-05-14 | 0.1295 | 0.1295 | 0.13 | 0.128 | +0.78% | 11 | 280,000 | 36,245 |
| 2015-05-13 | 0.1285 | 0.1285 | 0.1325 | 0.127 | -1.15% | 39 | 1,250,000 | 160,270 |
| 2015-05-12 | 0.135 | 0.13 | 0.135 | 0.118 | -2.99% | 84 | 6,380,000 | 823,730 |
| 2015-05-08 | 0.135 | 0.134 | 0.135 | 0.134 | -3.60% | 6 | 170,000 | 22,895 |
| 2015-05-07 | 0.138 | 0.139 | 0.139 | 0.138 | -0.36% | 11 | 2,750,000 | 381,350 |
| 2015-05-06 | 0.1395 | 0.1395 | 0.14 | 0.1395 | 0.00% | 7 | 1,660,000 | 231,615 |
| 2015-05-05 | 0.1375 | 0.1395 | 0.14 | 0.134 | +1.82% | 23 | 550,000 | 75,485 |
| 2015-04-30 | 0.137 | 0.137 | 0.137 | 0.137 | +0.74% | 5 | 50,000 | 6,850 |
| 2015-04-29 | 0.1375 | 0.136 | 0.1385 | 0.136 | +1.49% | 11 | 700,000 | 96,055 |
| 2015-04-28 | 0.1365 | 0.134 | 0.1365 | 0.134 | -0.74% | 20 | 6,360,000 | 858,765 |
| 2015-04-27 | 0.1385 | 0.135 | 0.142 | 0.135 | 0.00% | 49 | 5,520,000 | 749,975 |
| 2015-04-24 | 0.1355 | 0.135 | 0.139 | 0.126 | -1.46% | 47 | 7,010,000 | 943,950 |
| 2015-04-23 | 0.141 | 0.137 | 0.141 | 0.1355 | -2.49% | 55 | 3,770,000 | 516,745 |
| 2015-04-22 | 0.141 | 0.1405 | 0.141 | 0.14 | -0.71% | 14 | 700,000 | 98,080 |
| 2015-04-21 | 0.14 | 0.1415 | 0.1415 | 0.14 | 0.00% | 34 | 430,000 | 60,440 |
| 2015-04-20 | 0.1415 | 0.1415 | 0.142 | 0.14 | 0.00% | 17 | 650,000 | 91,320 |
| 2015-04-17 | 0.141 | 0.1415 | 0.1435 | 0.1405 | +0.35% | 13 | 470,000 | 66,240 |
| 2015-04-16 | 0.141 | 0.141 | 0.142 | 0.141 | 0.00% | 23 | 340,000 | 48,020 |
| 2015-04-15 | 0.14 | 0.141 | 0.1415 | 0.14 | +0.36% | 76 | 1,350,000 | 189,945 |
| 2015-04-14 | 0.141 | 0.1405 | 0.144 | 0.14 | -0.35% | 28 | 950,000 | 134,045 |
| 2015-04-13 | 0.141 | 0.141 | 0.1415 | 0.141 | -0.35% | 40 | 840,000 | 118,805 |
| 2015-04-10 | 0.141 | 0.1415 | 0.1415 | 0.141 | 0.00% | 4 | 80,000 | 11,305 |
| 2015-04-09 | 0.1405 | 0.1415 | 0.1415 | 0.1405 | +0.35% | 11 | 140,000 | 19,725 |
| 2015-04-08 | 0.141 | 0.141 | 0.141 | 0.141 | 0.00% | 7 | 70,000 | 9,870 |
| 2015-04-07 | 0.1415 | 0.141 | 0.1415 | 0.14 | -1.05% | 45 | 3,140,000 | 440,145 |
| 2015-04-06 | 0.1405 | 0.1425 | 0.144 | 0.1405 | +0.71% | 18 | 1,450,000 | 204,595 |
| 2015-04-03 | 0.1405 | 0.1415 | 0.1415 | 0.1405 | +0.35% | 16 | 270,000 | 38,190 |
| 2015-04-02 | 0.141 | 0.141 | 0.1415 | 0.1405 | -1.05% | 23 | 680,000 | 95,895 |
| 2015-04-01 | 0.141 | 0.1425 | 0.1425 | 0.14 | +0.71% | 14 | 340,000 | 47,950 |
| 2015-03-31 | 0.1405 | 0.1415 | 0.1415 | 0.14 | 0.00% | 18 | 840,000 | 118,150 |
| 2015-03-30 | 0.1425 | 0.1415 | 0.144 | 0.14 | +0.35% | 50 | 6,240,000 | 875,720 |
| 2015-03-27 | 0.144 | 0.141 | 0.145 | 0.1405 | -3.09% | 30 | 690,000 | 98,360 |
| 2015-03-26 | 0.1435 | 0.1455 | 0.1465 | 0.142 | +0.34% | 15 | 270,000 | 39,225 |
| 2015-03-25 | 0.144 | 0.145 | 0.1455 | 0.1375 | -0.68% | 9 | 140,000 | 19,980 |
| 2015-03-24 | 0.147 | 0.146 | 0.147 | 0.1455 | -0.68% | 10 | 210,000 | 30,675 |
| 2015-03-23 | 0.146 | 0.147 | 0.147 | 0.1445 | -1.01% | 11 | 130,000 | 19,015 |
| 2015-03-20 | 0.1475 | 0.1485 | 0.1485 | 0.146 | +1.37% | 19 | 510,000 | 75,175 |
| 2015-03-19 | 0.148 | 0.1465 | 0.149 | 0.1465 | -0.68% | 28 | 470,000 | 69,765 |
| 2015-03-18 | 0.1475 | 0.1475 | 0.1485 | 0.146 | -1.99% | 44 | 1,350,000 | 198,640 |
| 2015-03-17 | 0.149 | 0.1505 | 0.1505 | 0.146 | -0.99% | 18 | 590,000 | 87,845 |
| 2015-03-16 | 0.147 | 0.152 | 0.1525 | 0.145 | +2.70% | 17 | 520,000 | 77,440 |
| 2015-03-13 | 0.15 | 0.148 | 0.15 | 0.148 | -1.66% | 16 | 2,000,000 | 296,070 |
| 2015-03-12 | 0.1505 | 0.1505 | 0.1505 | 0.1505 | 0.00% | 4 | 160,000 | 24,080 |
| 2015-03-11 | 0.1505 | 0.1505 | 0.1535 | 0.15 | 0.00% | 27 | 970,000 | 147,440 |
| 2015-03-10 | 0.15 | 0.1505 | 0.152 | 0.1495 | +0.33% | 15 | 670,000 | 101,165 |
| 2015-03-06 | 0.152 | 0.15 | 0.152 | 0.1445 | -2.28% | 46 | 1,870,000 | 277,705 |
| 2015-03-05 | 0.1505 | 0.1535 | 0.1535 | 0.15 | 0.00% | 31 | 1,760,000 | 265,555 |
| 2015-03-04 | 0.153 | 0.1535 | 0.155 | 0.149 | -0.32% | 22 | 990,000 | 150,635 |
| 2015-03-03 | 0.154 | 0.154 | 0.1545 | 0.153 | -0.32% | 11 | 140,000 | 21,535 |
| 2015-03-02 | 0.1545 | 0.1545 | 0.1545 | 0.154 | +0.32% | 7 | 300,000 | 46,325 |
| 2015-02-27 | 0.143 | 0.154 | 0.154 | 0.143 | +1.65% | 15 | 310,000 | 46,415 |
| 2015-02-26 | 0.1545 | 0.1515 | 0.155 | 0.149 | 0.00% | 43 | 2,270,000 | 341,090 |
| 2015-02-25 | 0.1515 | 0.1515 | 0.1515 | 0.15 | +0.66% | 15 | 1,320,000 | 199,730 |
| 2015-02-24 | 0.15 | 0.1505 | 0.1545 | 0.1485 | -1.95% | 10 | 350,000 | 53,030 |
| 2015-02-19 | 0.155 | 0.1535 | 0.155 | 0.15 | -2.54% | 18 | 850,000 | 128,685 |
| 2015-02-17 | 0.1505 | 0.1575 | 0.16 | 0.15 | +5.00% | 45 | 1,450,000 | 226,245 |
| 2015-02-16 | 0.1525 | 0.15 | 0.1525 | 0.15 | -0.66% | 9 | 150,000 | 22,610 |
| 2015-02-13 | 0.1515 | 0.151 | 0.153 | 0.151 | +0.33% | 12 | 450,000 | 68,415 |
| 2015-02-12 | 0.155 | 0.1505 | 0.155 | 0.1495 | +0.33% | 13 | 1,350,000 | 202,800 |
| 2015-02-11 | 0.15 | 0.15 | 0.15 | 0.1495 | +0.33% | 3 | 120,000 | 17,955 |
| 2015-02-10 | 0.15 | 0.1495 | 0.15 | 0.148 | +0.34% | 4 | 100,000 | 14,945 |
| 2015-02-09 | 0.1525 | 0.149 | 0.1525 | 0.147 | 0.00% | 12 | 390,000 | 58,195 |
| 2015-02-06 | 0.15 | 0.149 | 0.15 | 0.1455 | -0.67% | 20 | 1,140,000 | 169,355 |
| 2015-02-05 | 0.15 | 0.15 | 0.15 | 0.1475 | -1.32% | 5 | 510,000 | 75,725 |
| 2015-02-04 | 0.152 | 0.152 | 0.152 | 0.152 | +1.33% | 1 | 40,000 | 6,080 |
| 2015-02-03 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1 | 10,000 | 1,500 |
| 2015-02-02 | 0.152 | 0.15 | 0.152 | 0.15 | +3.09% | 4 | 90,000 | 13,520 |
| 2015-01-30 | 0.145 | 0.1455 | 0.1485 | 0.144 | -0.68% | 9 | 380,000 | 55,500 |
| 2015-01-29 | 0.1495 | 0.1465 | 0.15 | 0.1455 | +0.69% | 7 | 250,000 | 36,650 |
| 2015-01-28 | 0.1485 | 0.1455 | 0.1485 | 0.1455 | -2.35% | 2 | 20,000 | 2,940 |
| 2015-01-27 | 0.148 | 0.149 | 0.149 | 0.1415 | +1.02% | 8 | 370,000 | 54,305 |
| 2015-01-26 | 0.136 | 0.1475 | 0.1485 | 0.136 | -0.34% | 10 | 210,000 | 30,730 |
| 2015-01-23 | 0.1465 | 0.148 | 0.148 | 0.1465 | +5.34% | 11 | 910,000 | 134,445 |
| 2015-01-22 | 0.1405 | 0.1405 | 0.143 | 0.14 | -1.06% | 7 | 820,000 | 115,575 |
| 2015-01-21 | 0.142 | 0.142 | 0.142 | 0.142 | +1.43% | 1 | 60,000 | 8,520 |
| 2015-01-20 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 1 | 100,000 | 14,000 |
| 2015-01-19 | 0.144 | 0.1405 | 0.1445 | 0.14 | -3.10% | 7 | 130,000 | 18,680 |
| 2015-01-16 | 0.1405 | 0.145 | 0.145 | 0.1405 | +3.57% | 5 | 50,000 | 7,125 |
| 2015-01-15 | 0.14 | 0.14 | 0.14 | 0.14 | +1.08% | 1 | 10,000 | 1,400 |
| 2015-01-13 | 0.142 | 0.1385 | 0.142 | 0.1385 | -2.46% | 7 | 90,000 | 12,660 |
| 2015-01-09 | 0.1415 | 0.142 | 0.142 | 0.1415 | +1.43% | 5 | 150,000 | 21,275 |
| 2015-01-08 | 0.143 | 0.14 | 0.143 | 0.137 | 0.00% | 18 | 730,000 | 101,745 |
| 2015-01-06 | 0.137 | 0.14 | 0.14 | 0.137 | 0.00% | 6 | 190,000 | 26,530 |
| 2015-01-05 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 5 | 170,000 | 23,800 |