Банк ВТБ
VTBR
95.38 ₽ +0.26% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2019-12-30 | 0.04599 | 0.0459 | 0.04619 | 0.045865 | +0.04% | 16725 | 11,859,280,000 | 545,894,083 |
| 2019-12-27 | 0.0461 | 0.04588 | 0.04617 | 0.045755 | -0.26% | 18294 | 15,598,600,000 | 717,174,640 |
| 2019-12-26 | 0.045995 | 0.046 | 0.04616 | 0.04587 | +0.04% | 13843 | 10,110,880,000 | 465,472,742 |
| 2019-12-25 | 0.0464 | 0.04598 | 0.046485 | 0.04593 | -0.80% | 15052 | 12,430,690,000 | 573,581,460 |
| 2019-12-24 | 0.04668 | 0.04635 | 0.046705 | 0.0463 | -0.33% | 13837 | 9,577,350,000 | 445,262,487 |
| 2019-12-23 | 0.046305 | 0.046505 | 0.046655 | 0.046305 | +0.44% | 14635 | 11,769,950,000 | 547,040,162 |
| 2019-12-20 | 0.04661 | 0.0463 | 0.046695 | 0.04611 | -0.46% | 23441 | 17,237,600,000 | 799,593,571 |
| 2019-12-19 | 0.04684 | 0.046515 | 0.047215 | 0.046 | -0.86% | 41583 | 34,847,580,000 | 1,631,039,816 |
| 2019-12-18 | 0.04654 | 0.04692 | 0.047 | 0.04619 | +0.79% | 29969 | 22,032,700,000 | 1,028,001,319 |
| 2019-12-17 | 0.04662 | 0.04655 | 0.046785 | 0.04642 | +0.09% | 21731 | 14,654,050,000 | 682,533,202 |
| 2019-12-16 | 0.04638 | 0.04651 | 0.046985 | 0.04635 | +0.35% | 28208 | 27,047,280,000 | 1,263,601,191 |
| 2019-12-13 | 0.045475 | 0.04635 | 0.04656 | 0.0454 | +2.19% | 40249 | 43,271,730,000 | 1,997,317,504 |
| 2019-12-12 | 0.045355 | 0.045355 | 0.04545 | 0.045075 | +0.11% | 19636 | 16,774,560,000 | 759,696,215 |
| 2019-12-11 | 0.045185 | 0.045305 | 0.045485 | 0.0451 | +0.30% | 17222 | 12,330,540,000 | 558,513,410 |
| 2019-12-10 | 0.04522 | 0.04517 | 0.04565 | 0.044965 | -0.62% | 22222 | 17,959,850,000 | 813,919,617 |
| 2019-12-09 | 0.04527 | 0.04545 | 0.04545 | 0.044815 | +0.39% | 23434 | 18,242,500,000 | 825,645,262 |
| 2019-12-06 | 0.044715 | 0.045275 | 0.045275 | 0.04462 | +1.25% | 23716 | 16,962,870,000 | 763,209,445 |
| 2019-12-05 | 0.044685 | 0.044715 | 0.044845 | 0.04427 | +0.27% | 18809 | 11,720,720,000 | 522,420,053 |
| 2019-12-04 | 0.04413 | 0.044595 | 0.044785 | 0.043905 | +0.79% | 24678 | 20,635,620,000 | 915,260,820 |
| 2019-12-03 | 0.044865 | 0.044245 | 0.044965 | 0.044015 | -1.49% | 31232 | 29,181,220,000 | 1,293,719,363 |
| 2019-12-02 | 0.0455 | 0.044915 | 0.04563 | 0.044765 | -0.92% | 26511 | 25,424,410,000 | 1,148,902,024 |
| 2019-11-29 | 0.04536 | 0.04533 | 0.04568 | 0.04509 | -0.22% | 28873 | 20,112,070,000 | 911,498,574 |
| 2019-11-28 | 0.04581 | 0.04543 | 0.045935 | 0.0453 | -0.81% | 31281 | 18,181,300,000 | 827,355,783 |
| 2019-11-27 | 0.04587 | 0.0458 | 0.046 | 0.045755 | -0.16% | 13634 | 10,459,450,000 | 479,994,595 |
| 2019-11-26 | 0.0463 | 0.045875 | 0.046365 | 0.045705 | -0.81% | 20776 | 21,916,290,000 | 1,006,585,280 |
| 2019-11-25 | 0.04623 | 0.04625 | 0.04659 | 0.0461 | +0.13% | 13267 | 10,532,000,000 | 488,198,186 |
| 2019-11-22 | 0.046035 | 0.04619 | 0.04636 | 0.04592 | +0.42% | 14862 | 14,648,100,000 | 675,940,584 |
| 2019-11-21 | 0.0459 | 0.045995 | 0.046375 | 0.04556 | -0.01% | 20961 | 21,408,010,000 | 985,547,896 |
| 2019-11-20 | 0.04614 | 0.046 | 0.04645 | 0.045735 | -0.99% | 25130 | 25,076,850,000 | 1,155,919,173 |
| 2019-11-19 | 0.04626 | 0.04646 | 0.04695 | 0.0461 | +0.56% | 20673 | 22,817,710,000 | 1,060,893,257 |
| 2019-11-18 | 0.046755 | 0.0462 | 0.04722 | 0.04614 | -1.53% | 19698 | 24,715,930,000 | 1,152,608,291 |
| 2019-11-15 | 0.04706 | 0.04692 | 0.047145 | 0.04653 | -0.31% | 19420 | 23,204,580,000 | 1,086,673,224 |
| 2019-11-14 | 0.0475 | 0.047065 | 0.04788 | 0.046465 | -0.56% | 37783 | 47,914,520,000 | 2,255,223,568 |
| 2019-11-13 | 0.046835 | 0.04733 | 0.048 | 0.04595 | +0.70% | 53267 | 71,195,710,000 | 3,333,478,094 |
| 2019-11-12 | 0.046995 | 0.047 | 0.048 | 0.046595 | +0.11% | 53948 | 75,167,860,000 | 3,567,623,297 |
| 2019-11-11 | 0.046075 | 0.04695 | 0.04734 | 0.045675 | +2.07% | 61469 | 95,332,660,000 | 4,459,479,936 |
| 2019-11-08 | 0.044165 | 0.046 | 0.04625 | 0.04381 | +3.84% | 62174 | 100,806,820,000 | 4,580,315,432 |
| 2019-11-07 | 0.044035 | 0.0443 | 0.04475 | 0.043605 | +0.23% | 35377 | 50,741,450,000 | 2,254,773,426 |
| 2019-11-06 | 0.044025 | 0.0442 | 0.04468 | 0.0438 | +0.40% | 93505 | 89,818,010,000 | 3,967,593,737 |
| 2019-11-05 | 0.0437 | 0.044025 | 0.0441 | 0.0434 | +2.04% | 22269 | 30,721,450,000 | 1,341,299,106 |
| 2019-11-01 | 0.043075 | 0.043145 | 0.04333 | 0.04282 | +0.13% | 13797 | 16,201,530,000 | 697,843,833 |
| 2019-10-31 | 0.04359 | 0.04309 | 0.04376 | 0.0427 | -0.94% | 22900 | 28,055,700,000 | 1,214,096,819 |
| 2019-10-30 | 0.04315 | 0.0435 | 0.043875 | 0.042945 | +1.02% | 35275 | 35,116,580,000 | 1,526,484,606 |
| 2019-10-29 | 0.042825 | 0.04306 | 0.04306 | 0.042595 | +0.55% | 12267 | 14,475,340,000 | 620,826,108 |
| 2019-10-28 | 0.04308 | 0.042825 | 0.04354 | 0.042655 | -0.37% | 19682 | 22,783,580,000 | 981,549,399 |
| 2019-10-25 | 0.04286 | 0.042985 | 0.0433 | 0.042375 | +0.30% | 31556 | 30,165,350,000 | 1,293,710,319 |
| 2019-10-24 | 0.04319 | 0.042855 | 0.04319 | 0.04253 | -0.80% | 27739 | 28,824,840,000 | 1,235,118,631 |
| 2019-10-23 | 0.043655 | 0.0432 | 0.04366 | 0.04228 | -1.14% | 64794 | 52,946,890,000 | 2,276,204,643 |
| 2019-10-22 | 0.04397 | 0.0437 | 0.04397 | 0.04332 | +0.14% | 34697 | 23,986,860,000 | 1,046,187,041 |
| 2019-10-21 | 0.04298 | 0.04364 | 0.04406 | 0.04292 | +1.96% | 41834 | 49,294,400,000 | 2,146,978,782 |
| 2019-10-18 | 0.042 | 0.0428 | 0.0431 | 0.04188 | +1.89% | 26945 | 34,679,150,000 | 1,475,651,528 |
| 2019-10-17 | 0.041975 | 0.042005 | 0.042165 | 0.041705 | +0.06% | 9715 | 8,851,320,000 | 371,762,032 |
| 2019-10-16 | 0.04187 | 0.04198 | 0.04216 | 0.041725 | +0.67% | 11429 | 11,976,390,000 | 502,325,914 |
| 2019-10-15 | 0.04175 | 0.0417 | 0.041945 | 0.0413 | -0.12% | 15042 | 15,549,760,000 | 647,835,681 |
| 2019-10-14 | 0.04194 | 0.04175 | 0.04218 | 0.041505 | -0.42% | 15222 | 12,970,040,000 | 542,015,692 |
| 2019-10-11 | 0.041425 | 0.041925 | 0.042395 | 0.041395 | +1.39% | 32133 | 34,354,720,000 | 1,440,271,602 |
| 2019-10-10 | 0.04081 | 0.04135 | 0.04135 | 0.040665 | +1.35% | 11459 | 13,333,850,000 | 547,360,206 |
| 2019-10-09 | 0.04066 | 0.0408 | 0.0413 | 0.04066 | +0.36% | 14991 | 14,673,630,000 | 601,512,884 |
| 2019-10-08 | 0.04154 | 0.040655 | 0.04154 | 0.040655 | -1.95% | 16956 | 19,893,050,000 | 816,600,875 |
| 2019-10-07 | 0.04095 | 0.041465 | 0.04164 | 0.04068 | +1.75% | 15726 | 17,008,110,000 | 701,923,168 |
| 2019-10-04 | 0.04108 | 0.04075 | 0.04129 | 0.040655 | -0.37% | 13111 | 15,179,030,000 | 621,912,782 |
| 2019-10-03 | 0.041315 | 0.0409 | 0.04157 | 0.040435 | -0.99% | 29881 | 41,995,900,000 | 1,718,612,190 |
| 2019-10-02 | 0.0423 | 0.04131 | 0.0425 | 0.041295 | -2.34% | 24458 | 25,627,160,000 | 1,070,573,185 |
| 2019-10-01 | 0.042545 | 0.0423 | 0.042815 | 0.0423 | -0.69% | 9423 | 9,337,040,000 | 397,420,203 |
| 2019-09-30 | 0.04274 | 0.042595 | 0.042765 | 0.042005 | -0.23% | 13218 | 15,515,520,000 | 657,780,134 |
| 2019-09-27 | 0.04295 | 0.042695 | 0.04298 | 0.04263 | -0.52% | 11918 | 9,624,050,000 | 411,887,147 |
| 2019-09-26 | 0.04221 | 0.04292 | 0.0432 | 0.042125 | +1.47% | 27748 | 33,782,810,000 | 1,448,262,592 |
| 2019-09-25 | 0.042 | 0.0423 | 0.042475 | 0.041515 | +0.53% | 20526 | 22,588,880,000 | 948,386,990 |
| 2019-09-24 | 0.0422 | 0.042075 | 0.0435 | 0.04207 | +0.01% | 57228 | 60,544,100,000 | 2,595,988,453 |
| 2019-09-23 | 0.04238 | 0.04207 | 0.04259 | 0.04188 | -0.78% | 12000 | 12,162,500,000 | 512,595,353 |
| 2019-09-20 | 0.0424 | 0.0424 | 0.042515 | 0.04188 | -0.13% | 14294 | 18,899,390,000 | 796,959,560 |
| 2019-09-19 | 0.04256 | 0.042455 | 0.0427 | 0.042255 | -0.23% | 24035 | 19,273,210,000 | 819,035,932 |
| 2019-09-18 | 0.042335 | 0.042555 | 0.04292 | 0.04222 | +0.51% | 24822 | 26,237,130,000 | 1,117,789,820 |
| 2019-09-17 | 0.0426 | 0.04234 | 0.04279 | 0.04212 | -0.77% | 19065 | 23,440,700,000 | 994,547,832 |
| 2019-09-16 | 0.04269 | 0.04267 | 0.042785 | 0.04208 | +0.40% | 15134 | 19,779,010,000 | 838,964,710 |
| 2019-09-13 | 0.04288 | 0.0425 | 0.043145 | 0.0423 | -0.87% | 16648 | 20,266,140,000 | 866,682,584 |
| 2019-09-12 | 0.0426 | 0.042875 | 0.0433 | 0.04246 | +0.41% | 29249 | 35,521,630,000 | 1,523,838,760 |
| 2019-09-11 | 0.042795 | 0.0427 | 0.04305 | 0.04236 | +0.12% | 25420 | 34,861,520,000 | 1,489,384,455 |
| 2019-09-10 | 0.041575 | 0.04265 | 0.04283 | 0.041245 | +2.77% | 47815 | 58,242,810,000 | 2,456,606,353 |
| 2019-09-09 | 0.042145 | 0.0415 | 0.04233 | 0.04141 | -1.07% | 21338 | 23,496,310,000 | 982,975,409 |
| 2019-09-06 | 0.0421 | 0.04195 | 0.042565 | 0.04155 | -0.13% | 23674 | 35,052,460,000 | 1,476,264,722 |
| 2019-09-05 | 0.04315 | 0.042005 | 0.044 | 0.04165 | -2.11% | 80774 | 114,421,060,000 | 4,877,980,269 |
| 2019-09-04 | 0.039405 | 0.04291 | 0.043095 | 0.039375 | +9.46% | 133502 | 172,677,690,000 | 7,232,407,103 |
| 2019-09-03 | 0.039445 | 0.0392 | 0.039735 | 0.03891 | -0.52% | 18989 | 23,483,670,000 | 922,614,930 |
| 2019-09-02 | 0.03868 | 0.039405 | 0.03968 | 0.03861 | +1.87% | 30498 | 30,823,490,000 | 1,213,342,050 |
| 2019-08-30 | 0.03853 | 0.03868 | 0.03879 | 0.038285 | +0.26% | 15960 | 22,723,510,000 | 876,304,711 |
| 2019-08-29 | 0.038445 | 0.03858 | 0.03898 | 0.03827 | +0.29% | 41426 | 24,466,780,000 | 945,790,028 |
| 2019-08-28 | 0.03844 | 0.03847 | 0.038515 | 0.038085 | +0.23% | 27055 | 15,007,890,000 | 574,930,338 |
| 2019-08-27 | 0.038145 | 0.03838 | 0.03838 | 0.037885 | +0.84% | 13808 | 19,712,780,000 | 752,754,623 |
| 2019-08-26 | 0.0379 | 0.03806 | 0.038395 | 0.03777 | -0.12% | 15989 | 18,242,990,000 | 695,261,164 |
| 2019-08-23 | 0.0386 | 0.038105 | 0.038775 | 0.037945 | -1.21% | 22235 | 25,460,990,000 | 975,307,950 |
| 2019-08-22 | 0.03933 | 0.03857 | 0.03938 | 0.03857 | -1.93% | 16908 | 17,449,850,000 | 679,625,662 |
| 2019-08-21 | 0.0394 | 0.03933 | 0.039755 | 0.03914 | +0.03% | 17397 | 20,314,050,000 | 800,843,365 |
| 2019-08-20 | 0.03833 | 0.03932 | 0.03952 | 0.03833 | +2.49% | 28701 | 39,483,860,000 | 1,544,318,764 |
| 2019-08-19 | 0.03835 | 0.038365 | 0.038575 | 0.03814 | +0.70% | 17700 | 23,063,280,000 | 884,577,963 |
| 2019-08-16 | 0.038815 | 0.0381 | 0.039065 | 0.0381 | -1.37% | 20591 | 21,608,420,000 | 831,113,337 |
| 2019-08-15 | 0.0392 | 0.03863 | 0.039365 | 0.03849 | -0.97% | 23072 | 30,324,310,000 | 1,177,952,908 |
| 2019-08-14 | 0.04032 | 0.03901 | 0.040355 | 0.03892 | -3.01% | 28786 | 31,912,630,000 | 1,260,626,277 |
| 2019-08-13 | 0.040605 | 0.04022 | 0.040655 | 0.039885 | -0.94% | 21161 | 27,723,910,000 | 1,113,425,595 |
| 2019-08-12 | 0.04069 | 0.0406 | 0.04095 | 0.040525 | 0.00% | 15701 | 14,157,810,000 | 577,158,930 |
| 2019-08-09 | 0.0409 | 0.0406 | 0.0409 | 0.04046 | -0.98% | 12824 | 15,351,250,000 | 623,824,005 |
| 2019-08-08 | 0.041085 | 0.041 | 0.04149 | 0.040125 | +0.37% | 40975 | 58,700,620,000 | 2,383,515,173 |
| 2019-08-07 | 0.041605 | 0.04085 | 0.04182 | 0.04075 | -1.80% | 29210 | 34,140,210,000 | 1,407,871,941 |
| 2019-08-06 | 0.04169 | 0.0416 | 0.04191 | 0.04145 | +0.13% | 16891 | 19,908,100,000 | 830,034,080 |
| 2019-08-05 | 0.04194 | 0.041545 | 0.04284 | 0.0415 | -1.12% | 27322 | 29,032,060,000 | 1,219,139,678 |
| 2019-08-02 | 0.041995 | 0.042015 | 0.0422 | 0.04143 | -1.22% | 31419 | 62,242,000,000 | 2,611,078,993 |
| 2019-08-01 | 0.042395 | 0.042535 | 0.04278 | 0.04225 | +0.08% | 15394 | 17,798,840,000 | 756,908,811 |
| 2019-07-31 | 0.042825 | 0.0425 | 0.04295 | 0.0425 | -0.70% | 12370 | 14,277,630,000 | 608,899,214 |
| 2019-07-30 | 0.0429 | 0.0428 | 0.04306 | 0.042565 | -0.02% | 11639 | 10,939,130,000 | 468,295,554 |
| 2019-07-29 | 0.04277 | 0.04281 | 0.0431 | 0.04247 | +0.26% | 13296 | 13,536,160,000 | 579,264,167 |
| 2019-07-26 | 0.043055 | 0.0427 | 0.04322 | 0.04255 | -1.04% | 20359 | 21,292,670,000 | 914,859,130 |
| 2019-07-25 | 0.043 | 0.04315 | 0.04369 | 0.04252 | +0.47% | 20876 | 22,619,620,000 | 976,404,992 |
| 2019-07-24 | 0.04346 | 0.04295 | 0.04366 | 0.04262 | -0.65% | 22459 | 21,868,240,000 | 940,773,509 |
| 2019-07-23 | 0.043595 | 0.04323 | 0.044 | 0.04322 | -0.40% | 24705 | 25,859,010,000 | 1,126,493,830 |
| 2019-07-22 | 0.04255 | 0.043405 | 0.0439 | 0.04204 | +2.37% | 43873 | 52,647,920,000 | 2,275,454,983 |
| 2019-07-19 | 0.04245 | 0.0424 | 0.04285 | 0.0422 | +0.52% | 22135 | 19,358,720,000 | 823,212,564 |
| 2019-07-18 | 0.042395 | 0.04218 | 0.042875 | 0.04201 | -0.62% | 26721 | 35,284,090,000 | 1,494,177,931 |
| 2019-07-17 | 0.043 | 0.042445 | 0.04349 | 0.04241 | -1.31% | 28162 | 31,768,990,000 | 1,365,682,434 |
| 2019-07-16 | 0.043995 | 0.04301 | 0.04404 | 0.04298 | -2.23% | 21465 | 28,768,430,000 | 1,249,458,874 |
| 2019-07-15 | 0.044145 | 0.04399 | 0.04479 | 0.04364 | -0.02% | 40603 | 43,244,330,000 | 1,916,977,004 |
| 2019-07-12 | 0.043805 | 0.044 | 0.04445 | 0.04254 | 0.00% | 42387 | 66,589,810,000 | 2,894,670,765 |
| 2019-07-11 | 0.04415 | 0.044 | 0.045 | 0.043245 | +0.16% | 52091 | 84,576,050,000 | 3,741,187,959 |
| 2019-07-10 | 0.043295 | 0.04393 | 0.0444 | 0.043105 | +1.85% | 51527 | 84,692,430,000 | 3,724,542,002 |
| 2019-07-09 | 0.04255 | 0.04313 | 0.043345 | 0.04235 | +1.36% | 39096 | 55,492,090,000 | 2,378,670,799 |
| 2019-07-08 | 0.04125 | 0.04255 | 0.042925 | 0.040715 | +2.89% | 59140 | 88,335,210,000 | 3,746,778,809 |
| 2019-07-05 | 0.041465 | 0.041355 | 0.041635 | 0.04127 | -0.10% | 19574 | 40,369,620,000 | 1,671,357,758 |
| 2019-07-04 | 0.040615 | 0.041395 | 0.042195 | 0.040525 | +2.00% | 41267 | 74,654,900,000 | 3,103,351,666 |
| 2019-07-03 | 0.04032 | 0.040585 | 0.0406 | 0.040225 | +0.21% | 10034 | 11,268,790,000 | 456,040,791 |
| 2019-07-02 | 0.04038 | 0.0405 | 0.040535 | 0.04015 | +0.62% | 8877 | 10,631,460,000 | 429,436,210 |
| 2019-07-01 | 0.04019 | 0.04025 | 0.0407 | 0.039955 | +0.93% | 16726 | 20,891,210,000 | 844,071,388 |
| 2019-06-28 | 0.04025 | 0.03988 | 0.040435 | 0.03987 | -0.62% | 10225 | 10,281,340,000 | 412,475,617 |
| 2019-06-27 | 0.040305 | 0.04013 | 0.04046 | 0.04005 | -0.32% | 15872 | 14,005,770,000 | 562,943,875 |
| 2019-06-26 | 0.04055 | 0.04026 | 0.040825 | 0.04025 | -0.78% | 14879 | 14,117,000,000 | 572,294,930 |
| 2019-06-25 | 0.04069 | 0.040575 | 0.0409 | 0.0402 | -0.37% | 15503 | 19,502,910,000 | 790,454,628 |
| 2019-06-24 | 0.03999 | 0.040725 | 0.041285 | 0.03985 | +1.31% | 34832 | 39,795,090,000 | 1,619,578,635 |
| 2019-06-21 | 0.0395 | 0.0402 | 0.0402 | 0.039475 | -0.53% | 22276 | 31,454,450,000 | 1,253,171,158 |
| 2019-06-20 | 0.04035 | 0.040415 | 0.0406 | 0.040085 | +0.46% | 27997 | 30,958,520,000 | 1,248,853,378 |
| 2019-06-19 | 0.0404 | 0.04023 | 0.04066 | 0.040035 | -0.52% | 18664 | 17,272,360,000 | 695,583,567 |
| 2019-06-18 | 0.0405 | 0.04044 | 0.040665 | 0.04003 | -0.11% | 25632 | 18,823,990,000 | 759,242,895 |
| 2019-06-17 | 0.04035 | 0.040485 | 0.04093 | 0.04012 | +0.41% | 17150 | 18,499,440,000 | 751,649,166 |
| 2019-06-14 | 0.04055 | 0.04032 | 0.0409 | 0.04032 | -0.81% | 18063 | 19,482,200,000 | 791,246,081 |
| 2019-06-13 | 0.040015 | 0.04065 | 0.04065 | 0.039785 | +1.62% | 24035 | 24,213,910,000 | 974,371,903 |
| 2019-06-11 | 0.0395 | 0.04 | 0.041145 | 0.039255 | +1.39% | 53387 | 75,776,060,000 | 3,059,892,154 |
| 2019-06-10 | 0.039055 | 0.03945 | 0.03964 | 0.03902 | +1.15% | 18550 | 22,309,060,000 | 878,419,713 |
| 2019-06-07 | 0.039 | 0.039 | 0.039195 | 0.0387 | +0.08% | 17398 | 16,464,710,000 | 641,016,369 |
| 2019-06-06 | 0.038705 | 0.03897 | 0.03937 | 0.038405 | +0.70% | 30850 | 34,815,800,000 | 1,353,366,805 |
| 2019-06-05 | 0.0374 | 0.0387 | 0.0392 | 0.03708 | +4.09% | 77136 | 88,207,510,000 | 3,382,217,664 |
| 2019-06-04 | 0.037 | 0.03718 | 0.03754 | 0.03684 | +0.54% | 21922 | 19,711,250,000 | 731,500,772 |
| 2019-06-03 | 0.036495 | 0.03698 | 0.037345 | 0.03625 | +0.75% | 31689 | 37,015,240,000 | 1,361,245,137 |
| 2019-05-31 | 0.03642 | 0.036705 | 0.036705 | 0.036055 | +0.01% | 15222 | 15,595,550,000 | 567,618,755 |
| 2019-05-30 | 0.03684 | 0.0367 | 0.03718 | 0.0363 | -0.27% | 26140 | 30,992,120,000 | 1,137,597,517 |
| 2019-05-29 | 0.03663 | 0.0368 | 0.036935 | 0.03623 | +0.73% | 26463 | 32,890,430,000 | 1,203,662,522 |
| 2019-05-28 | 0.03769 | 0.036535 | 0.03813 | 0.036535 | -2.86% | 24790 | 39,469,860,000 | 1,469,076,328 |
| 2019-05-27 | 0.0372 | 0.03761 | 0.037945 | 0.03719 | +1.10% | 16002 | 19,159,470,000 | 719,276,852 |
| 2019-05-24 | 0.0391 | 0.0372 | 0.039845 | 0.03712 | -4.00% | 87066 | 134,615,810,000 | 5,159,750,249 |
| 2019-05-23 | 0.0351 | 0.03875 | 0.03885 | 0.03503 | +10.13% | 63299 | 105,668,120,000 | 3,910,131,138 |
| 2019-05-22 | 0.035 | 0.035185 | 0.03533 | 0.034835 | +0.82% | 12606 | 10,401,610,000 | 365,286,792 |
| 2019-05-21 | 0.034995 | 0.0349 | 0.035145 | 0.0349 | -0.26% | 10594 | 8,668,980,000 | 303,364,575 |
| 2019-05-20 | 0.035105 | 0.03499 | 0.035165 | 0.034975 | -0.31% | 7565 | 6,944,110,000 | 243,478,820 |
| 2019-05-17 | 0.03502 | 0.0351 | 0.035165 | 0.034855 | +0.40% | 9115 | 8,751,790,000 | 306,367,775 |
| 2019-05-16 | 0.035165 | 0.03496 | 0.03525 | 0.03496 | -0.38% | 10088 | 8,723,780,000 | 306,384,198 |
| 2019-05-15 | 0.035 | 0.035095 | 0.03528 | 0.034815 | +0.47% | 15810 | 18,029,810,000 | 631,465,731 |
| 2019-05-14 | 0.03507 | 0.03493 | 0.03519 | 0.03491 | -0.13% | 10155 | 10,353,790,000 | 362,833,311 |
| 2019-05-13 | 0.03519 | 0.034975 | 0.03539 | 0.034975 | -0.63% | 11560 | 9,445,640,000 | 332,019,878 |
| 2019-05-10 | 0.035455 | 0.035195 | 0.03562 | 0.03507 | -0.75% | 10573 | 9,965,060,000 | 351,383,820 |
| 2019-05-08 | 0.03563 | 0.03546 | 0.03573 | 0.03546 | -0.32% | 6709 | 6,523,260,000 | 232,275,678 |
| 2019-05-07 | 0.03566 | 0.035575 | 0.036095 | 0.035575 | -0.52% | 10690 | 9,009,900,000 | 322,651,757 |
| 2019-05-06 | 0.03535 | 0.03576 | 0.03576 | 0.03535 | -0.06% | 6106 | 5,268,260,000 | 187,528,602 |
| 2019-05-03 | 0.03565 | 0.03578 | 0.035985 | 0.035575 | +0.68% | 9080 | 8,180,590,000 | 292,712,877 |
| 2019-05-02 | 0.035485 | 0.03554 | 0.035775 | 0.03535 | +0.11% | 7226 | 5,829,590,000 | 207,538,101 |
| 2019-04-30 | 0.03565 | 0.0355 | 0.03565 | 0.03515 | +0.20% | 11266 | 12,231,660,000 | 432,589,585 |
| 2019-04-29 | 0.035395 | 0.03543 | 0.0357 | 0.035285 | +0.06% | 8518 | 7,043,190,000 | 249,890,933 |
| 2019-04-26 | 0.035375 | 0.03541 | 0.03541 | 0.0351 | +0.10% | 11467 | 11,906,750,000 | 419,596,786 |
| 2019-04-25 | 0.0357 | 0.035375 | 0.0358 | 0.03527 | -1.10% | 13343 | 13,469,280,000 | 478,934,924 |
| 2019-04-24 | 0.035165 | 0.03577 | 0.03577 | 0.034855 | +1.25% | 21425 | 24,553,760,000 | 866,907,193 |
| 2019-04-23 | 0.035875 | 0.03533 | 0.035965 | 0.035205 | -1.27% | 23271 | 24,110,830,000 | 857,746,250 |
| 2019-04-22 | 0.035995 | 0.035785 | 0.03604 | 0.035775 | -0.07% | 7356 | 6,577,080,000 | 236,139,652 |
| 2019-04-19 | 0.03602 | 0.03581 | 0.0361 | 0.0358 | -0.56% | 5211 | 4,907,200,000 | 176,322,439 |
| 2019-04-18 | 0.03587 | 0.03601 | 0.03602 | 0.0357 | +0.31% | 9738 | 12,399,230,000 | 444,428,759 |
| 2019-04-17 | 0.036095 | 0.0359 | 0.036215 | 0.03587 | -0.50% | 20905 | 10,716,660,000 | 385,771,469 |
| 2019-04-16 | 0.03601 | 0.03608 | 0.03615 | 0.035675 | +0.31% | 15135 | 16,617,900,000 | 595,759,920 |
| 2019-04-15 | 0.036425 | 0.03597 | 0.036455 | 0.035845 | -0.79% | 12816 | 15,083,520,000 | 544,395,579 |
| 2019-04-12 | 0.03664 | 0.036255 | 0.03674 | 0.03613 | -1.20% | 14471 | 12,743,380,000 | 464,500,136 |
| 2019-04-11 | 0.036885 | 0.036695 | 0.03711 | 0.03654 | -0.52% | 12660 | 13,855,500,000 | 509,823,333 |
| 2019-04-10 | 0.03628 | 0.036885 | 0.03799 | 0.03321 | +1.67% | 45623 | 63,656,110,000 | 2,351,051,160 |
| 2019-04-09 | 0.03634 | 0.03628 | 0.0365 | 0.03628 | -0.06% | 17182 | 18,295,280,000 | 664,948,110 |
| 2019-04-08 | 0.03638 | 0.0363 | 0.036555 | 0.036175 | -0.06% | 9776 | 10,035,560,000 | 364,603,369 |
| 2019-04-05 | 0.0365 | 0.03632 | 0.03661 | 0.03613 | -0.49% | 8614 | 9,821,600,000 | 357,087,301 |
| 2019-04-04 | 0.036555 | 0.0365 | 0.03661 | 0.03631 | -0.30% | 8535 | 6,648,290,000 | 242,420,323 |
| 2019-04-03 | 0.036315 | 0.03661 | 0.036665 | 0.03631 | +1.13% | 19353 | 20,261,430,000 | 740,340,017 |
| 2019-04-02 | 0.0362 | 0.0362 | 0.03645 | 0.03597 | +0.01% | 11486 | 10,745,160,000 | 388,679,031 |
| 2019-04-01 | 0.035875 | 0.036195 | 0.03625 | 0.03576 | +1.54% | 16918 | 12,965,960,000 | 467,441,243 |
| 2019-03-29 | 0.0361 | 0.035645 | 0.03644 | 0.035555 | -0.99% | 19413 | 20,126,600,000 | 724,837,563 |
| 2019-03-28 | 0.036005 | 0.036 | 0.0361 | 0.03595 | +0.14% | 6755 | 5,297,950,000 | 190,842,275 |
| 2019-03-27 | 0.0362 | 0.03595 | 0.03635 | 0.03595 | -0.83% | 9758 | 7,071,180,000 | 255,271,179 |
| 2019-03-26 | 0.036325 | 0.03625 | 0.0365 | 0.036205 | -0.22% | 15935 | 11,043,820,000 | 401,706,575 |
| 2019-03-25 | 0.03585 | 0.03633 | 0.036405 | 0.03567 | +0.92% | 19076 | 14,212,080,000 | 514,141,339 |
| 2019-03-22 | 0.03655 | 0.036 | 0.03655 | 0.03593 | -1.41% | 16365 | 13,209,080,000 | 477,510,795 |
| 2019-03-21 | 0.036795 | 0.036515 | 0.03696 | 0.036305 | -0.48% | 21183 | 19,756,270,000 | 724,757,365 |
| 2019-03-20 | 0.036755 | 0.03669 | 0.03685 | 0.036605 | -0.22% | 17807 | 14,499,060,000 | 533,028,489 |
| 2019-03-19 | 0.03697 | 0.03677 | 0.037 | 0.03666 | -0.41% | 12974 | 9,572,490,000 | 352,452,559 |
| 2019-03-18 | 0.03702 | 0.03692 | 0.037215 | 0.03671 | -1.26% | 22410 | 25,715,580,000 | 948,901,849 |
| 2019-03-15 | 0.0363 | 0.03739 | 0.03739 | 0.03607 | +3.24% | 19215 | 36,753,850,000 | 1,354,643,798 |
| 2019-03-14 | 0.036335 | 0.036215 | 0.0368 | 0.03602 | -0.34% | 24930 | 18,215,810,000 | 663,189,017 |
| 2019-03-13 | 0.035525 | 0.03634 | 0.03655 | 0.03551 | +1.94% | 22615 | 20,985,720,000 | 758,686,339 |
| 2019-03-12 | 0.03545 | 0.03565 | 0.035845 | 0.03537 | +0.79% | 14903 | 13,138,370,000 | 468,180,586 |
| 2019-03-11 | 0.03514 | 0.03537 | 0.0355 | 0.03508 | +0.43% | 18345 | 13,134,140,000 | 463,461,928 |
| 2019-03-07 | 0.035355 | 0.03522 | 0.035455 | 0.03511 | -0.77% | 13079 | 11,256,550,000 | 397,560,365 |
| 2019-03-06 | 0.0352 | 0.035495 | 0.035495 | 0.035175 | +0.55% | 11384 | 10,603,290,000 | 375,162,835 |
| 2019-03-05 | 0.0359 | 0.0353 | 0.0359 | 0.03528 | -1.86% | 17540 | 18,095,820,000 | 641,625,407 |
| 2019-03-04 | 0.03603 | 0.03597 | 0.036155 | 0.035875 | -0.17% | 9430 | 7,923,610,000 | 285,526,440 |
| 2019-03-01 | 0.036 | 0.03603 | 0.036095 | 0.0359 | +0.36% | 13070 | 9,621,840,000 | 346,193,288 |
| 2019-02-28 | 0.03592 | 0.0359 | 0.036145 | 0.03576 | -0.15% | 11818 | 10,494,720,000 | 377,069,625 |
| 2019-02-27 | 0.03595 | 0.035955 | 0.036035 | 0.03565 | +0.43% | 18994 | 16,444,960,000 | 589,370,570 |
| 2019-02-26 | 0.036155 | 0.0358 | 0.036265 | 0.035775 | -1.21% | 14280 | 13,641,460,000 | 490,601,840 |
| 2019-02-25 | 0.036225 | 0.03624 | 0.036395 | 0.03591 | +0.44% | 12106 | 10,851,070,000 | 392,802,540 |
| 2019-02-22 | 0.03607 | 0.03608 | 0.03628 | 0.03591 | +0.04% | 11477 | 8,297,490,000 | 299,925,244 |
| 2019-02-21 | 0.03652 | 0.036065 | 0.03652 | 0.035815 | -0.97% | 17713 | 13,548,950,000 | 489,218,445 |
| 2019-02-20 | 0.036205 | 0.03642 | 0.03654 | 0.036205 | +0.48% | 9922 | 7,251,600,000 | 264,014,667 |
| 2019-02-19 | 0.03635 | 0.036245 | 0.036695 | 0.036005 | -0.23% | 15204 | 10,464,070,000 | 379,872,590 |
| 2019-02-18 | 0.0367 | 0.03633 | 0.0369 | 0.036065 | -0.74% | 16413 | 12,391,770,000 | 451,684,486 |
| 2019-02-15 | 0.036175 | 0.0366 | 0.03661 | 0.036115 | +1.55% | 15554 | 14,730,840,000 | 536,697,255 |
| 2019-02-14 | 0.0364 | 0.03604 | 0.036465 | 0.035615 | -2.56% | 39172 | 36,544,690,000 | 1,317,542,712 |
| 2019-02-13 | 0.037995 | 0.036985 | 0.038005 | 0.03693 | -2.41% | 23406 | 20,971,120,000 | 781,561,665 |
| 2019-02-12 | 0.037795 | 0.0379 | 0.038065 | 0.037685 | +0.80% | 14760 | 13,570,850,000 | 514,419,649 |
| 2019-02-11 | 0.037105 | 0.0376 | 0.037615 | 0.037105 | +1.27% | 11771 | 10,899,170,000 | 408,404,707 |
| 2019-02-08 | 0.03685 | 0.03713 | 0.03731 | 0.03676 | +0.32% | 12656 | 12,170,460,000 | 451,322,642 |
| 2019-02-07 | 0.03757 | 0.03701 | 0.03757 | 0.03695 | -1.60% | 14058 | 14,763,560,000 | 549,020,156 |
| 2019-02-06 | 0.03821 | 0.03761 | 0.03821 | 0.03761 | -1.57% | 14732 | 15,812,430,000 | 598,693,561 |
| 2019-02-05 | 0.038445 | 0.03821 | 0.0385 | 0.038085 | -0.35% | 13169 | 12,475,430,000 | 478,009,624 |
| 2019-02-04 | 0.03797 | 0.038345 | 0.03842 | 0.03795 | +1.13% | 14536 | 14,994,430,000 | 573,752,058 |
| 2019-02-01 | 0.03761 | 0.037915 | 0.03804 | 0.037555 | +0.38% | 18397 | 16,370,750,000 | 619,128,610 |
| 2019-01-31 | 0.03765 | 0.03777 | 0.037895 | 0.037425 | +0.77% | 13770 | 13,944,430,000 | 524,971,172 |
| 2019-01-30 | 0.037385 | 0.03748 | 0.0375 | 0.0372 | +0.16% | 14411 | 9,944,890,000 | 371,644,290 |
| 2019-01-29 | 0.03694 | 0.03742 | 0.03747 | 0.03671 | +1.30% | 15915 | 13,449,140,000 | 499,413,471 |
| 2019-01-28 | 0.037015 | 0.03694 | 0.037425 | 0.036715 | -0.05% | 18130 | 17,773,950,000 | 659,376,972 |
| 2019-01-25 | 0.03702 | 0.03696 | 0.037175 | 0.03664 | +0.09% | 17892 | 16,794,490,000 | 618,785,019 |
| 2019-01-24 | 0.0376 | 0.036925 | 0.03798 | 0.03674 | -1.63% | 31839 | 38,187,530,000 | 1,426,419,577 |
| 2019-01-23 | 0.03714 | 0.037535 | 0.037685 | 0.03702 | +1.17% | 26526 | 23,644,490,000 | 884,602,824 |
| 2019-01-22 | 0.03685 | 0.0371 | 0.03732 | 0.036605 | +0.57% | 24454 | 21,930,220,000 | 809,610,438 |
| 2019-01-21 | 0.03718 | 0.03689 | 0.03763 | 0.036805 | -0.57% | 26071 | 23,355,290,000 | 868,945,871 |
| 2019-01-18 | 0.035805 | 0.0371 | 0.0371 | 0.035805 | +3.91% | 39131 | 34,601,560,000 | 1,266,351,505 |
| 2019-01-17 | 0.03568 | 0.035705 | 0.03578 | 0.035555 | +0.15% | 12132 | 8,713,650,000 | 310,759,847 |
| 2019-01-16 | 0.0356 | 0.03565 | 0.03573 | 0.03537 | +0.52% | 12389 | 8,738,100,000 | 310,874,844 |
| 2019-01-15 | 0.035335 | 0.035465 | 0.0358 | 0.035315 | +0.47% | 17761 | 13,762,220,000 | 489,075,094 |
| 2019-01-14 | 0.035 | 0.0353 | 0.035335 | 0.034805 | +0.33% | 11375 | 9,282,210,000 | 325,828,804 |
| 2019-01-11 | 0.03512 | 0.035185 | 0.035435 | 0.03496 | +0.40% | 15180 | 15,016,080,000 | 528,556,159 |
| 2019-01-10 | 0.035 | 0.035045 | 0.03506 | 0.03465 | +0.13% | 14075 | 12,868,910,000 | 448,676,794 |
| 2019-01-09 | 0.035 | 0.035 | 0.03514 | 0.034845 | +0.46% | 22727 | 12,269,360,000 | 429,540,027 |
| 2019-01-08 | 0.0347 | 0.03484 | 0.034995 | 0.03447 | +0.64% | 16129 | 11,018,110,000 | 383,012,780 |
| 2019-01-04 | 0.03424 | 0.03462 | 0.03462 | 0.03422 | +1.20% | 9691 | 8,609,390,000 | 296,856,106 |
| 2019-01-03 | 0.033905 | 0.03421 | 0.03436 | 0.03366 | 0.00% | 11971 | 9,013,110,000 | 307,679,095 |