Банк Уралсиб
USBN
0.1295 ₽ +5.89% ↑История котировок USBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.109 | 0.1078 | 0.1099 | 0.1059 | +0.47% | 236 | 19,300,000 | 2,084,668 |
| 2015-12-29 | 0.1068 | 0.1073 | 0.1087 | 0.1061 | +0.85% | 84 | 8,210,000 | 881,449 |
| 2015-12-28 | 0.1072 | 0.1064 | 0.1118 | 0.1056 | -3.18% | 286 | 25,890,000 | 2,823,755 |
| 2015-12-25 | 0.1098 | 0.1099 | 0.112 | 0.1074 | +1.01% | 294 | 32,910,000 | 3,620,268 |
| 2015-12-24 | 0.1084 | 0.1088 | 0.1112 | 0.1067 | -1.09% | 135 | 12,190,000 | 1,315,676 |
| 2015-12-23 | 0.109 | 0.11 | 0.1135 | 0.1086 | -0.99% | 220 | 17,960,000 | 1,983,988 |
| 2015-12-22 | 0.1127 | 0.1111 | 0.1139 | 0.108 | +1.37% | 498 | 27,540,000 | 3,047,520 |
| 2015-12-21 | 0.1081 | 0.1096 | 0.1132 | 0.1026 | +1.39% | 545 | 44,380,000 | 4,861,391 |
| 2015-12-18 | 0.1119 | 0.1081 | 0.112 | 0.1041 | -1.73% | 479 | 35,160,000 | 3,755,901 |
| 2015-12-17 | 0.1148 | 0.11 | 0.116 | 0.1081 | -1.35% | 670 | 79,830,000 | 8,947,475 |
| 2015-12-16 | 0.11 | 0.1115 | 0.1159 | 0.1084 | +3.53% | 1069 | 116,100,000 | 13,057,367 |
| 2015-12-15 | 0.0991 | 0.1077 | 0.108 | 0.0991 | +8.79% | 1041 | 102,860,000 | 10,640,726 |
| 2015-12-14 | 0.0975 | 0.099 | 0.1029 | 0.0975 | -5.08% | 631 | 40,960,000 | 4,096,236 |
| 2015-12-11 | 0.1087 | 0.1043 | 0.11 | 0.1021 | -4.92% | 699 | 65,010,000 | 6,886,599 |
| 2015-12-10 | 0.1136 | 0.1097 | 0.114 | 0.1081 | -2.05% | 589 | 48,200,000 | 5,302,293 |
| 2015-12-09 | 0.1132 | 0.112 | 0.116 | 0.1087 | +0.54% | 911 | 107,120,000 | 11,979,898 |
| 2015-12-08 | 0.1169 | 0.1114 | 0.122 | 0.1097 | -2.96% | 861 | 94,880,000 | 10,987,496 |
| 2015-12-07 | 0.1106 | 0.1148 | 0.1179 | 0.1103 | +4.17% | 787 | 74,530,000 | 8,575,440 |
| 2015-12-04 | 0.1234 | 0.1102 | 0.1234 | 0.109 | -5.25% | 1154 | 114,420,000 | 13,046,837 |
| 2015-12-03 | 0.109 | 0.1163 | 0.1378 | 0.1058 | +8.19% | 4139 | 305,520,000 | 37,108,179 |
| 2015-12-02 | 0.1132 | 0.1075 | 0.1135 | 0.1066 | -4.10% | 683 | 73,530,000 | 8,007,484 |
| 2015-12-01 | 0.1196 | 0.1121 | 0.1196 | 0.107 | -3.94% | 1149 | 102,000,000 | 11,471,700 |
| 2015-11-30 | 0.13 | 0.1167 | 0.14 | 0.1117 | -7.01% | 2962 | 281,350,000 | 34,378,647 |
| 2015-11-27 | 0.0853 | 0.1255 | 0.1538 | 0.0853 | +46.61% | 10796 | 1,133,870,000 | 142,216,026 |
| 2015-11-26 | 0.082 | 0.0856 | 0.0892 | 0.0815 | +2.88% | 1088 | 114,070,000 | 9,713,047 |
| 2015-11-25 | 0.0832 | 0.0832 | 0.0885 | 0.0805 | +0.48% | 1644 | 146,830,000 | 12,342,249 |
| 2015-11-24 | 0.0889 | 0.0828 | 0.09 | 0.0815 | -6.86% | 1032 | 70,470,000 | 5,973,322 |
| 2015-11-23 | 0.0931 | 0.0889 | 0.096 | 0.087 | -4.51% | 965 | 104,760,000 | 9,368,729 |
| 2015-11-20 | 0.0914 | 0.0931 | 0.1025 | 0.0881 | +0.54% | 2001 | 174,210,000 | 16,391,267 |
| 2015-11-19 | 0.0985 | 0.0926 | 0.1016 | 0.091 | -5.70% | 1063 | 109,840,000 | 10,360,661 |
| 2015-11-18 | 0.1026 | 0.0982 | 0.1058 | 0.0919 | -2.87% | 1812 | 162,540,000 | 15,935,263 |
| 2015-11-17 | 0.1074 | 0.1011 | 0.114 | 0.0982 | -5.34% | 1879 | 204,240,000 | 21,489,809 |
| 2015-11-16 | 0.1056 | 0.1068 | 0.116 | 0.1046 | -2.02% | 1125 | 131,520,000 | 14,309,785 |
| 2015-11-13 | 0.1177 | 0.109 | 0.1177 | 0.1022 | -2.50% | 1364 | 134,570,000 | 14,572,721 |
| 2015-11-12 | 0.1101 | 0.1118 | 0.13 | 0.1073 | +2.57% | 3476 | 379,330,000 | 43,878,085 |
| 2015-11-11 | 0.13 | 0.109 | 0.1325 | 0.1063 | -16.22% | 3593 | 299,220,000 | 35,755,407 |
| 2015-11-10 | 0.165 | 0.1301 | 0.165 | 0.1213 | -18.07% | 3681 | 372,570,000 | 50,227,957 |
| 2015-11-09 | 0.169 | 0.1588 | 0.209 | 0.1441 | -0.44% | 5178 | 550,820,000 | 90,505,179 |
| 2015-11-06 | 0.0935 | 0.1595 | 0.2099 | 0.09 | +87.65% | 13864 | 1,720,980,000 | 266,457,480 |
| 2015-11-05 | 0.0371 | 0.085 | 0.0999 | 0.0371 | +152.23% | 3762 | 924,940,000 | 71,053,650 |
| 2015-11-03 | 0.0344 | 0.0337 | 0.0344 | 0.0328 | -1.46% | 10 | 270,000 | 8,981 |
| 2015-11-02 | 0.033 | 0.0342 | 0.0352 | 0.0328 | -1.44% | 27 | 1,410,000 | 47,808 |
| 2015-10-30 | 0.0326 | 0.0347 | 0.0347 | 0.0318 | +2.97% | 39 | 1,880,000 | 61,453 |
| 2015-10-29 | 0.0326 | 0.0337 | 0.0337 | 0.0326 | +3.37% | 9 | 510,000 | 16,883 |
| 2015-10-28 | 0.0325 | 0.0326 | 0.0326 | 0.0318 | -0.61% | 11 | 200,000 | 6,454 |
| 2015-10-27 | 0.0348 | 0.0328 | 0.0348 | 0.0313 | -0.61% | 27 | 1,780,000 | 56,987 |
| 2015-10-26 | 0.0356 | 0.033 | 0.0361 | 0.0325 | -6.52% | 50 | 8,460,000 | 285,153 |
| 2015-10-23 | 0.0341 | 0.0353 | 0.0353 | 0.0325 | +2.32% | 34 | 770,000 | 25,993 |
| 2015-10-22 | 0.0319 | 0.0345 | 0.0357 | 0.0306 | +7.14% | 79 | 45,910,000 | 1,495,716 |
| 2015-10-21 | 0.0323 | 0.0322 | 0.034 | 0.0302 | +0.62% | 36 | 1,370,000 | 43,049 |
| 2015-10-20 | 0.0339 | 0.032 | 0.0339 | 0.0316 | -2.14% | 5 | 240,000 | 7,694 |
| 2015-10-19 | 0.032 | 0.0327 | 0.0327 | 0.0319 | +2.19% | 14 | 2,910,000 | 93,911 |
| 2015-10-16 | 0.0329 | 0.032 | 0.0339 | 0.0319 | -2.44% | 35 | 6,190,000 | 201,945 |
| 2015-10-15 | 0.033 | 0.0328 | 0.033 | 0.0301 | 0.00% | 55 | 2,650,000 | 84,012 |
| 2015-10-14 | 0.0339 | 0.0328 | 0.0339 | 0.032 | -2.96% | 68 | 24,040,000 | 772,468 |
| 2015-10-13 | 0.036 | 0.0338 | 0.036 | 0.0335 | -5.32% | 53 | 2,840,000 | 97,417 |
| 2015-10-12 | 0.0345 | 0.0357 | 0.0386 | 0.0341 | +0.28% | 28 | 2,290,000 | 79,273 |
| 2015-10-09 | 0.0345 | 0.0356 | 0.0357 | 0.0343 | +1.14% | 24 | 2,750,000 | 97,758 |
| 2015-10-08 | 0.0345 | 0.0352 | 0.0354 | 0.0307 | 0.00% | 55 | 2,850,000 | 95,569 |
| 2015-10-07 | 0.035 | 0.0352 | 0.0358 | 0.0343 | -1.40% | 13 | 1,870,000 | 65,844 |
| 2015-10-06 | 0.0359 | 0.0357 | 0.0361 | 0.0345 | +2.29% | 20 | 280,000 | 9,944 |
| 2015-10-05 | 0.0367 | 0.0349 | 0.037 | 0.0346 | -0.29% | 22 | 1,100,000 | 38,645 |
| 2015-10-02 | 0.0343 | 0.035 | 0.0354 | 0.0343 | -2.23% | 18 | 3,100,000 | 108,300 |
| 2015-10-01 | 0.0371 | 0.0358 | 0.0385 | 0.0352 | 0.00% | 29 | 5,860,000 | 210,036 |
| 2015-09-30 | 0.0354 | 0.0358 | 0.036 | 0.0354 | 0.00% | 24 | 2,100,000 | 74,899 |
| 2015-09-29 | 0.036 | 0.0358 | 0.036 | 0.0357 | -3.24% | 22 | 2,960,000 | 105,984 |
| 2015-09-28 | 0.0354 | 0.037 | 0.0381 | 0.0346 | -2.37% | 11 | 770,000 | 26,862 |
| 2015-09-25 | 0.0375 | 0.0379 | 0.0387 | 0.034 | +2.71% | 42 | 3,840,000 | 140,713 |
| 2015-09-24 | 0.04 | 0.0369 | 0.04 | 0.0363 | -3.15% | 30 | 4,030,000 | 150,953 |
| 2015-09-23 | 0.0407 | 0.0381 | 0.045 | 0.036 | +2.97% | 41 | 8,800,000 | 329,989 |
| 2015-09-22 | 0.0409 | 0.037 | 0.0409 | 0.0363 | -6.33% | 32 | 4,470,000 | 166,872 |
| 2015-09-21 | 0.0405 | 0.0395 | 0.0411 | 0.0373 | +1.28% | 14 | 480,000 | 18,774 |
| 2015-09-18 | 0.0409 | 0.039 | 0.0409 | 0.0381 | +1.04% | 12 | 560,000 | 21,441 |
| 2015-09-17 | 0.0391 | 0.0386 | 0.0393 | 0.0386 | -1.28% | 8 | 290,000 | 11,295 |
| 2015-09-16 | 0.0387 | 0.0391 | 0.0397 | 0.0387 | -2.25% | 7 | 140,000 | 5,445 |
| 2015-09-15 | 0.0404 | 0.04 | 0.042 | 0.0383 | -0.50% | 80 | 13,330,000 | 541,656 |
| 2015-09-14 | 0.0396 | 0.0402 | 0.0411 | 0.038 | +2.29% | 39 | 1,230,000 | 48,415 |
| 2015-09-11 | 0.0393 | 0.0393 | 0.0395 | 0.0371 | +1.03% | 39 | 3,030,000 | 116,719 |
| 2015-09-10 | 0.0389 | 0.0389 | 0.0394 | 0.0375 | +1.57% | 26 | 390,000 | 14,979 |
| 2015-09-09 | 0.0379 | 0.0383 | 0.0389 | 0.0352 | +1.59% | 44 | 1,370,000 | 51,929 |
| 2015-09-08 | 0.038 | 0.0377 | 0.038 | 0.037 | -0.26% | 9 | 410,000 | 15,383 |
| 2015-09-07 | 0.0378 | 0.0378 | 0.038 | 0.0371 | 0.00% | 16 | 740,000 | 27,824 |
| 2015-09-04 | 0.0373 | 0.0378 | 0.0498 | 0.023 | -1.05% | 226 | 38,780,000 | 1,479,964 |
| 2015-09-03 | 0.037 | 0.0382 | 0.0382 | 0.037 | +3.24% | 34 | 6,620,000 | 249,238 |
| 2015-09-02 | 0.0377 | 0.037 | 0.0379 | 0.0343 | 0.00% | 53 | 16,600,000 | 608,252 |
| 2015-09-01 | 0.036 | 0.037 | 0.0371 | 0.0355 | 0.00% | 50 | 3,100,000 | 111,624 |
| 2015-08-31 | 0.0379 | 0.037 | 0.0387 | 0.0362 | 0.00% | 23 | 2,410,000 | 89,240 |
| 2015-08-28 | 0.038 | 0.037 | 0.0386 | 0.037 | -1.33% | 11 | 240,000 | 9,122 |
| 2015-08-27 | 0.0361 | 0.0375 | 0.0387 | 0.0361 | +1.63% | 18 | 330,000 | 12,506 |
| 2015-08-26 | 0.0386 | 0.0369 | 0.0387 | 0.0369 | +1.37% | 4 | 40,000 | 1,528 |
| 2015-08-25 | 0.0345 | 0.0364 | 0.0419 | 0.0335 | +3.41% | 38 | 3,830,000 | 155,057 |
| 2015-08-24 | 0.0379 | 0.0352 | 0.0379 | 0.0338 | -9.74% | 27 | 410,000 | 14,291 |
| 2015-08-21 | 0.0371 | 0.039 | 0.0392 | 0.0371 | +4.84% | 31 | 4,040,000 | 153,313 |
| 2015-08-20 | 0.036 | 0.0372 | 0.0373 | 0.0351 | -2.11% | 50 | 6,880,000 | 247,315 |
| 2015-08-19 | 0.0368 | 0.038 | 0.0384 | 0.0358 | +0.26% | 33 | 4,170,000 | 150,793 |
| 2015-08-18 | 0.039 | 0.0379 | 0.0399 | 0.0365 | -3.56% | 65 | 5,190,000 | 193,206 |
| 2015-08-17 | 0.0412 | 0.0393 | 0.0412 | 0.0382 | -4.84% | 68 | 5,970,000 | 232,515 |
| 2015-08-14 | 0.0412 | 0.0413 | 0.0424 | 0.0372 | +5.63% | 86 | 7,630,000 | 305,696 |
| 2015-08-13 | 0.042 | 0.0391 | 0.0422 | 0.0386 | -4.17% | 49 | 6,650,000 | 264,727 |
| 2015-08-12 | 0.041 | 0.0408 | 0.0419 | 0.0393 | +2.00% | 9 | 210,000 | 8,554 |
| 2015-08-11 | 0.0416 | 0.04 | 0.0416 | 0.0383 | +0.25% | 42 | 1,370,000 | 53,665 |
| 2015-08-10 | 0.0425 | 0.0399 | 0.0426 | 0.0386 | -6.34% | 46 | 9,620,000 | 396,571 |
| 2015-08-07 | 0.0416 | 0.0426 | 0.0426 | 0.0407 | +2.40% | 21 | 2,480,000 | 101,972 |
| 2015-08-06 | 0.0419 | 0.0416 | 0.0428 | 0.0415 | -3.26% | 29 | 4,740,000 | 197,984 |
| 2015-08-05 | 0.0414 | 0.043 | 0.0432 | 0.0414 | -0.46% | 41 | 3,490,000 | 148,983 |
| 2015-08-04 | 0.0397 | 0.0432 | 0.0449 | 0.0397 | +6.40% | 183 | 36,670,000 | 1,541,095 |
| 2015-08-03 | 0.0373 | 0.0406 | 0.0418 | 0.0373 | +10.93% | 70 | 10,430,000 | 403,322 |
| 2015-07-31 | 0.0369 | 0.0366 | 0.0372 | 0.0346 | -2.66% | 23 | 1,080,000 | 37,723 |
| 2015-07-30 | 0.0393 | 0.0376 | 0.0393 | 0.0355 | +0.27% | 45 | 1,120,000 | 40,736 |
| 2015-07-29 | 0.0395 | 0.0375 | 0.0395 | 0.036 | -0.79% | 28 | 910,000 | 33,387 |
| 2015-07-28 | 0.0373 | 0.0378 | 0.0379 | 0.0354 | +2.16% | 31 | 500,000 | 18,650 |
| 2015-07-27 | 0.0375 | 0.037 | 0.038 | 0.035 | -1.07% | 31 | 1,150,000 | 41,735 |
| 2015-07-24 | 0.037 | 0.0374 | 0.0378 | 0.0332 | -2.86% | 30 | 1,710,000 | 60,394 |
| 2015-07-23 | 0.0398 | 0.0385 | 0.0399 | 0.037 | -1.03% | 11 | 360,000 | 13,776 |
| 2015-07-22 | 0.0398 | 0.0389 | 0.0407 | 0.0375 | +0.26% | 19 | 670,000 | 26,126 |
| 2015-07-21 | 0.0389 | 0.0388 | 0.0389 | 0.0363 | +1.31% | 42 | 1,440,000 | 54,696 |
| 2015-07-20 | 0.0397 | 0.0383 | 0.0398 | 0.036 | +1.06% | 22 | 6,400,000 | 236,001 |
| 2015-07-17 | 0.0387 | 0.0379 | 0.0387 | 0.0368 | +0.53% | 19 | 3,080,000 | 116,107 |
| 2015-07-16 | 0.039 | 0.0377 | 0.039 | 0.0362 | +1.89% | 41 | 11,000,000 | 408,512 |
| 2015-07-15 | 0.0379 | 0.037 | 0.049 | 0.0347 | +0.27% | 129 | 16,520,000 | 627,922 |
| 2015-07-14 | 0.0359 | 0.0369 | 0.0389 | 0.0328 | +3.36% | 77 | 24,490,000 | 837,293 |
| 2015-07-13 | 0.0346 | 0.0357 | 0.0363 | 0.0345 | -2.72% | 30 | 620,000 | 21,893 |
| 2015-07-10 | 0.0361 | 0.0367 | 0.0367 | 0.0345 | -2.39% | 27 | 1,130,000 | 39,474 |
| 2015-07-09 | 0.0369 | 0.0376 | 0.0394 | 0.0357 | +1.90% | 87 | 2,580,000 | 97,635 |
| 2015-07-08 | 0.0338 | 0.0369 | 0.0397 | 0.0338 | +10.48% | 158 | 12,870,000 | 465,593 |
| 2015-07-07 | 0.035 | 0.0334 | 0.0354 | 0.0327 | -2.34% | 107 | 21,100,000 | 705,580 |
| 2015-07-06 | 0.03 | 0.0342 | 0.0388 | 0.03 | +12.13% | 233 | 41,140,000 | 1,454,038 |
| 2015-07-03 | 0.0309 | 0.0305 | 0.0309 | 0.0297 | +2.35% | 11 | 3,410,000 | 103,882 |
| 2015-07-02 | 0.0296 | 0.0298 | 0.0298 | 0.0292 | -0.33% | 12 | 300,000 | 8,841 |
| 2015-07-01 | 0.0301 | 0.0299 | 0.0302 | 0.0294 | -1.64% | 15 | 440,000 | 13,195 |
| 2015-06-30 | 0.0302 | 0.0304 | 0.0305 | 0.0302 | -0.98% | 8 | 530,000 | 16,070 |
| 2015-06-29 | 0.0302 | 0.0307 | 0.0307 | 0.0302 | +0.66% | 4 | 260,000 | 7,913 |
| 2015-06-26 | 0.031 | 0.0305 | 0.031 | 0.03 | -1.29% | 7 | 410,000 | 12,542 |
| 2015-06-25 | 0.0314 | 0.0309 | 0.0316 | 0.029 | -3.74% | 48 | 1,150,000 | 34,684 |
| 2015-06-24 | 0.0316 | 0.0321 | 0.0323 | 0.0315 | -0.93% | 10 | 5,250,000 | 169,174 |
| 2015-06-23 | 0.032 | 0.0324 | 0.0324 | 0.032 | -0.31% | 2 | 480,000 | 15,372 |
| 2015-06-22 | 0.0321 | 0.0325 | 0.0325 | 0.0308 | -0.91% | 27 | 1,520,000 | 47,943 |
| 2015-06-19 | 0.0323 | 0.0328 | 0.0328 | 0.0323 | +0.61% | 5 | 660,000 | 21,563 |
| 2015-06-18 | 0.0322 | 0.0326 | 0.0326 | 0.032 | +1.87% | 29 | 4,260,000 | 137,027 |
| 2015-06-17 | 0.0319 | 0.032 | 0.0335 | 0.0317 | -3.03% | 58 | 10,000,000 | 322,636 |
| 2015-06-16 | 0.0317 | 0.033 | 0.034 | 0.0304 | +2.17% | 157 | 23,900,000 | 769,890 |
| 2015-06-15 | 0.0308 | 0.0323 | 0.0339 | 0.03 | +4.53% | 103 | 18,930,000 | 604,868 |
| 2015-06-11 | 0.0303 | 0.0309 | 0.0309 | 0.0292 | +2.32% | 82 | 15,680,000 | 477,642 |
| 2015-06-10 | 0.0302 | 0.0302 | 0.0304 | 0.03 | +0.67% | 28 | 7,850,000 | 236,068 |
| 2015-06-09 | 0.0297 | 0.03 | 0.0303 | 0.0284 | +2.39% | 54 | 11,100,000 | 328,714 |
| 2015-06-08 | 0.0286 | 0.0293 | 0.0298 | 0.0284 | +1.03% | 31 | 3,010,000 | 87,521 |
| 2015-06-05 | 0.0285 | 0.029 | 0.029 | 0.0281 | +2.11% | 22 | 3,900,000 | 111,879 |
| 2015-06-04 | 0.0282 | 0.0284 | 0.0284 | 0.0275 | -0.35% | 12 | 550,000 | 15,413 |
| 2015-06-03 | 0.0271 | 0.0285 | 0.0285 | 0.0268 | +2.52% | 33 | 60,010,000 | 1,645,262 |
| 2015-06-02 | 0.028 | 0.0278 | 0.0289 | 0.027 | -0.71% | 19 | 2,270,000 | 61,587 |
| 2015-06-01 | 0.0276 | 0.028 | 0.028 | 0.027 | +1.82% | 38 | 11,360,000 | 313,782 |
| 2015-05-29 | 0.0287 | 0.0275 | 0.029 | 0.0252 | -4.18% | 116 | 19,990,000 | 545,409 |
| 2015-05-28 | 0.028 | 0.0287 | 0.029 | 0.028 | +1.06% | 21 | 13,790,000 | 399,421 |
| 2015-05-27 | 0.029 | 0.0284 | 0.029 | 0.027 | 0.00% | 23 | 1,400,000 | 39,420 |
| 2015-05-26 | 0.0277 | 0.0284 | 0.0288 | 0.0271 | -1.73% | 30 | 1,730,000 | 48,027 |
| 2015-05-25 | 0.0287 | 0.0289 | 0.029 | 0.0264 | +5.86% | 48 | 5,460,000 | 155,498 |
| 2015-05-22 | 0.0277 | 0.0273 | 0.0277 | 0.027 | +5.00% | 14 | 720,000 | 19,604 |
| 2015-05-21 | 0.027 | 0.026 | 0.027 | 0.0259 | -1.52% | 16 | 2,190,000 | 57,017 |
| 2015-05-20 | 0.027 | 0.0264 | 0.0274 | 0.0256 | -0.38% | 41 | 5,730,000 | 149,962 |
| 2015-05-19 | 0.0275 | 0.0265 | 0.0275 | 0.0253 | -3.64% | 55 | 5,420,000 | 142,506 |
| 2015-05-18 | 0.0304 | 0.0275 | 0.0304 | 0.0262 | -3.85% | 42 | 6,970,000 | 190,239 |
| 2015-05-15 | 0.03 | 0.0286 | 0.031 | 0.0276 | -4.35% | 116 | 41,700,000 | 1,241,882 |
| 2015-05-14 | 0.0287 | 0.0299 | 0.0299 | 0.0287 | +4.18% | 71 | 6,380,000 | 186,358 |
| 2015-05-13 | 0.029 | 0.0287 | 0.0295 | 0.0282 | -0.69% | 16 | 730,000 | 21,094 |
| 2015-05-12 | 0.0294 | 0.0289 | 0.0294 | 0.0275 | 0.00% | 25 | 440,000 | 12,509 |
| 2015-05-08 | 0.028 | 0.0289 | 0.0289 | 0.0278 | +4.33% | 13 | 640,000 | 17,897 |
| 2015-05-07 | 0.0289 | 0.0277 | 0.0291 | 0.0262 | +0.73% | 11 | 630,000 | 17,258 |
| 2015-05-06 | 0.0295 | 0.0275 | 0.0295 | 0.0262 | -2.14% | 31 | 1,920,000 | 53,354 |
| 2015-05-05 | 0.0284 | 0.0281 | 0.0292 | 0.0266 | 0.00% | 53 | 10,910,000 | 307,313 |
| 2015-04-30 | 0.0274 | 0.0281 | 0.0286 | 0.0263 | +2.55% | 22 | 1,520,000 | 41,276 |
| 2015-04-29 | 0.0284 | 0.0274 | 0.0284 | 0.026 | +2.62% | 12 | 320,000 | 8,679 |
| 2015-04-28 | 0.028 | 0.0267 | 0.0283 | 0.0261 | -2.55% | 19 | 760,000 | 20,393 |
| 2015-04-27 | 0.028 | 0.0274 | 0.0286 | 0.025 | -4.20% | 56 | 7,920,000 | 208,399 |
| 2015-04-24 | 0.0275 | 0.0286 | 0.0295 | 0.0273 | +5.15% | 52 | 6,190,000 | 177,882 |
| 2015-04-23 | 0.0277 | 0.0272 | 0.0292 | 0.026 | -5.88% | 33 | 1,800,000 | 48,239 |
| 2015-04-22 | 0.0282 | 0.0289 | 0.0292 | 0.0273 | +2.85% | 16 | 570,000 | 16,256 |
| 2015-04-21 | 0.03 | 0.0281 | 0.03 | 0.0277 | -3.44% | 32 | 4,370,000 | 123,031 |
| 2015-04-20 | 0.0296 | 0.0291 | 0.0296 | 0.0291 | 0.00% | 3 | 50,000 | 1,461 |
| 2015-04-17 | 0.0296 | 0.0291 | 0.0309 | 0.028 | 0.00% | 19 | 350,000 | 10,101 |
| 2015-04-16 | 0.0291 | 0.0291 | 0.0292 | 0.0287 | -0.34% | 10 | 190,000 | 5,486 |
| 2015-04-15 | 0.0295 | 0.0292 | 0.0295 | 0.0292 | -1.68% | 3 | 120,000 | 3,507 |
| 2015-04-13 | 0.0298 | 0.0297 | 0.0299 | 0.0285 | +2.77% | 12 | 1,120,000 | 32,587 |
| 2015-04-10 | 0.0286 | 0.0289 | 0.0297 | 0.0286 | +0.35% | 17 | 860,000 | 24,953 |
| 2015-04-09 | 0.0298 | 0.0288 | 0.0298 | 0.0283 | -0.69% | 11 | 500,000 | 14,319 |
| 2015-04-08 | 0.0308 | 0.029 | 0.0317 | 0.0282 | -2.03% | 28 | 2,770,000 | 80,489 |
| 2015-04-07 | 0.0295 | 0.0296 | 0.0301 | 0.0288 | -1.33% | 35 | 14,460,000 | 426,492 |
| 2015-04-06 | 0.0299 | 0.03 | 0.03 | 0.0288 | +1.01% | 23 | 4,710,000 | 141,012 |
| 2015-04-03 | 0.0319 | 0.0297 | 0.0327 | 0.0285 | -4.19% | 40 | 4,990,000 | 146,838 |
| 2015-04-02 | 0.032 | 0.031 | 0.033 | 0.0285 | +3.33% | 45 | 5,780,000 | 167,717 |
| 2015-04-01 | 0.0302 | 0.03 | 0.031 | 0.0289 | +0.33% | 31 | 7,600,000 | 229,179 |
| 2015-03-31 | 0.03 | 0.0299 | 0.0304 | 0.0299 | -1.32% | 4 | 130,000 | 3,903 |
| 2015-03-30 | 0.0297 | 0.0303 | 0.0305 | 0.0286 | +3.06% | 26 | 1,630,000 | 47,847 |
| 2015-03-27 | 0.029 | 0.0294 | 0.0298 | 0.0278 | +1.38% | 10 | 190,000 | 5,400 |
| 2015-03-26 | 0.0303 | 0.029 | 0.0312 | 0.0287 | -3.01% | 21 | 1,310,000 | 38,133 |
| 2015-03-25 | 0.0284 | 0.0299 | 0.0299 | 0.0266 | -0.33% | 34 | 3,480,000 | 98,421 |
| 2015-03-24 | 0.0281 | 0.03 | 0.03 | 0.027 | +1.69% | 31 | 4,840,000 | 138,994 |
| 2015-03-23 | 0.0314 | 0.0295 | 0.0314 | 0.0283 | -7.81% | 82 | 4,670,000 | 137,213 |
| 2015-03-20 | 0.0304 | 0.032 | 0.0325 | 0.0294 | +1.91% | 65 | 5,850,000 | 183,278 |
| 2015-03-19 | 0.0284 | 0.0314 | 0.0315 | 0.0284 | +7.53% | 63 | 24,550,000 | 762,106 |
| 2015-03-18 | 0.028 | 0.0292 | 0.0299 | 0.0276 | +10.19% | 49 | 14,650,000 | 432,437 |
| 2015-03-17 | 0.0295 | 0.0265 | 0.0295 | 0.0257 | -1.85% | 28 | 8,280,000 | 221,618 |
| 2015-03-16 | 0.0288 | 0.027 | 0.0288 | 0.025 | -1.46% | 40 | 2,900,000 | 75,719 |
| 2015-03-13 | 0.0273 | 0.0274 | 0.0279 | 0.027 | -1.79% | 15 | 570,000 | 15,532 |
| 2015-03-12 | 0.0273 | 0.0279 | 0.028 | 0.0261 | +2.57% | 31 | 7,230,000 | 201,578 |
| 2015-03-11 | 0.0269 | 0.0272 | 0.0285 | 0.0257 | -4.90% | 23 | 790,000 | 21,450 |
| 2015-03-10 | 0.0295 | 0.0286 | 0.0295 | 0.0261 | -0.69% | 101 | 6,320,000 | 172,838 |
| 2015-03-06 | 0.0319 | 0.0288 | 0.0319 | 0.0288 | -5.88% | 43 | 5,010,000 | 153,548 |
| 2015-03-05 | 0.0319 | 0.0306 | 0.0334 | 0.0305 | -3.16% | 41 | 2,770,000 | 88,395 |
| 2015-03-04 | 0.0324 | 0.0316 | 0.0332 | 0.0316 | -6.23% | 63 | 6,090,000 | 196,275 |
| 2015-03-03 | 0.0327 | 0.0337 | 0.0337 | 0.0318 | +4.98% | 67 | 6,170,000 | 204,507 |
| 2015-03-02 | 0.0294 | 0.0321 | 0.0321 | 0.0284 | +9.18% | 158 | 12,490,000 | 385,567 |
| 2015-02-27 | 0.0271 | 0.0294 | 0.0295 | 0.0271 | +4.26% | 119 | 6,250,000 | 180,190 |
| 2015-02-26 | 0.029 | 0.0282 | 0.0328 | 0.026 | +2.17% | 72 | 2,790,000 | 77,771 |
| 2015-02-25 | 0.0213 | 0.0276 | 0.0285 | 0.0213 | +8.66% | 102 | 10,880,000 | 279,899 |
| 2015-02-24 | 0.0236 | 0.0254 | 0.0265 | 0.0236 | +6.72% | 89 | 18,740,000 | 451,926 |
| 2015-02-20 | 0.0248 | 0.0238 | 0.0252 | 0.0238 | -1.65% | 26 | 1,420,000 | 35,113 |
| 2015-02-19 | 0.0275 | 0.0242 | 0.028 | 0.0235 | -6.56% | 69 | 9,210,000 | 227,302 |
| 2015-02-18 | 0.0255 | 0.0259 | 0.0355 | 0.0198 | +1.57% | 396 | 94,140,000 | 2,279,726 |
| 2015-02-17 | 0.0206 | 0.0255 | 0.0255 | 0.0206 | +17.51% | 107 | 34,630,000 | 846,117 |
| 2015-02-16 | 0.0219 | 0.0217 | 0.0219 | 0.0203 | +0.46% | 33 | 3,510,000 | 73,128 |
| 2015-02-13 | 0.0212 | 0.0216 | 0.022 | 0.0212 | -0.46% | 27 | 8,640,000 | 188,395 |
| 2015-02-12 | 0.0216 | 0.0217 | 0.022 | 0.02 | +1.88% | 68 | 29,700,000 | 628,382 |
| 2015-02-11 | 0.0214 | 0.0213 | 0.0218 | 0.0208 | -0.47% | 19 | 1,660,000 | 35,389 |
| 2015-02-10 | 0.0212 | 0.0214 | 0.0215 | 0.0204 | +2.88% | 32 | 9,310,000 | 195,535 |
| 2015-02-09 | 0.022 | 0.0208 | 0.0272 | 0.02 | +0.97% | 41 | 8,990,000 | 187,393 |
| 2015-02-06 | 0.0209 | 0.0206 | 0.0212 | 0.02 | -1.90% | 23 | 3,030,000 | 63,062 |
| 2015-02-05 | 0.0216 | 0.021 | 0.0216 | 0.0196 | +1.94% | 38 | 4,510,000 | 91,707 |
| 2015-02-04 | 0.0249 | 0.0206 | 0.0249 | 0.0198 | -1.90% | 8 | 200,000 | 4,207 |
| 2015-02-02 | 0.0195 | 0.021 | 0.0285 | 0.0183 | +2.94% | 78 | 23,460,000 | 471,679 |
| 2015-01-30 | 0.0209 | 0.0204 | 0.022 | 0.0191 | -0.97% | 32 | 800,000 | 16,114 |
| 2015-01-29 | 0.021 | 0.0206 | 0.021 | 0.02 | +3.00% | 14 | 5,480,000 | 110,729 |
| 2015-01-28 | 0.0202 | 0.02 | 0.0209 | 0.02 | -0.50% | 12 | 1,610,000 | 32,296 |
| 2015-01-27 | 0.0208 | 0.0201 | 0.0214 | 0.0196 | +1.01% | 28 | 1,890,000 | 38,193 |
| 2015-01-26 | 0.0211 | 0.0199 | 0.0215 | 0.0195 | -3.86% | 43 | 5,800,000 | 121,169 |
| 2015-01-23 | 0.0201 | 0.0207 | 0.0212 | 0.02 | +0.49% | 11 | 390,000 | 8,025 |
| 2015-01-22 | 0.0212 | 0.0206 | 0.0212 | 0.0193 | -0.96% | 12 | 490,000 | 9,968 |
| 2015-01-21 | 0.0196 | 0.0208 | 0.0208 | 0.0195 | -0.48% | 15 | 9,910,000 | 197,789 |
| 2015-01-20 | 0.021 | 0.0209 | 0.021 | 0.0196 | +4.50% | 3 | 180,000 | 3,555 |
| 2015-01-19 | 0.0212 | 0.02 | 0.0212 | 0.0194 | -4.76% | 9 | 210,000 | 4,158 |
| 2015-01-16 | 0.0209 | 0.021 | 0.021 | 0.0209 | -0.47% | 4 | 550,000 | 11,543 |
| 2015-01-15 | 0.0198 | 0.0211 | 0.0212 | 0.0195 | +5.50% | 17 | 670,000 | 13,539 |
| 2015-01-14 | 0.0191 | 0.02 | 0.0214 | 0.0189 | +5.82% | 16 | 830,000 | 16,825 |
| 2015-01-13 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | -3.57% | 4 | 50,000 | 945 |
| 2015-01-12 | 0.0186 | 0.0196 | 0.02 | 0.0185 | -5.77% | 22 | 540,000 | 10,478 |
| 2015-01-08 | 0.0188 | 0.0208 | 0.0208 | 0.0188 | +3.48% | 4 | 60,000 | 1,226 |
| 2015-01-06 | 0.0196 | 0.0201 | 0.0205 | 0.0188 | +3.61% | 13 | 180,000 | 3,505 |
| 2015-01-05 | 0.0199 | 0.0194 | 0.0209 | 0.0194 | 0.00% | 9 | 250,000 | 5,028 |