Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 0.259 | 0.262 | 0.265 | 0.256 | +2.34% | 50 | 770,000 | 200,290 |
| 2017-12-28 | 0.254 | 0.256 | 0.26 | 0.249 | +1.19% | 29 | 420,000 | 107,570 |
| 2017-12-27 | 0.244 | 0.253 | 0.253 | 0.244 | +2.43% | 29 | 360,000 | 89,760 |
| 2017-12-26 | 0.247 | 0.247 | 0.248 | 0.244 | -1.20% | 15 | 1,630,000 | 402,880 |
| 2017-12-25 | 0.246 | 0.25 | 0.25 | 0.245 | +0.81% | 18 | 270,000 | 66,650 |
| 2017-12-22 | 0.249 | 0.248 | 0.249 | 0.24 | -1.59% | 74 | 2,330,000 | 565,170 |
| 2017-12-21 | 0.257 | 0.252 | 0.257 | 0.247 | -0.40% | 32 | 810,000 | 206,050 |
| 2017-12-20 | 0.249 | 0.253 | 0.255 | 0.248 | +0.40% | 33 | 2,940,000 | 740,260 |
| 2017-12-19 | 0.251 | 0.252 | 0.254 | 0.25 | -0.40% | 10 | 150,000 | 37,840 |
| 2017-12-18 | 0.25 | 0.253 | 0.253 | 0.25 | 0.00% | 4 | 40,000 | 10,060 |
| 2017-12-15 | 0.254 | 0.253 | 0.255 | 0.247 | +1.20% | 21 | 210,000 | 52,540 |
| 2017-12-14 | 0.253 | 0.25 | 0.253 | 0.25 | 0.00% | 6 | 210,000 | 52,530 |
| 2017-12-13 | 0.253 | 0.25 | 0.255 | 0.25 | 0.00% | 30 | 740,000 | 186,820 |
| 2017-12-12 | 0.264 | 0.25 | 0.269 | 0.25 | -3.85% | 95 | 1,450,000 | 370,100 |
| 2017-12-11 | 0.271 | 0.26 | 0.276 | 0.26 | -4.06% | 54 | 1,390,000 | 364,910 |
| 2017-12-08 | 0.272 | 0.271 | 0.272 | 0.271 | -1.81% | 2 | 20,000 | 5,430 |
| 2017-12-07 | 0.276 | 0.276 | 0.276 | 0.272 | 0.00% | 14 | 170,000 | 46,720 |
| 2017-12-06 | 0.269 | 0.276 | 0.28 | 0.261 | +2.60% | 72 | 1,140,000 | 311,260 |
| 2017-12-05 | 0.269 | 0.269 | 0.269 | 0.269 | +0.75% | 1 | 10,000 | 2,690 |
| 2017-12-04 | 0.262 | 0.267 | 0.269 | 0.26 | +1.52% | 19 | 690,000 | 183,420 |
| 2017-12-01 | 0.267 | 0.263 | 0.267 | 0.263 | -1.50% | 18 | 200,000 | 53,000 |
| 2017-11-30 | 0.269 | 0.267 | 0.273 | 0.262 | -0.37% | 37 | 460,000 | 122,910 |
| 2017-11-29 | 0.268 | 0.268 | 0.268 | 0.268 | 0.00% | 2 | 200,000 | 53,600 |
| 2017-11-28 | 0.269 | 0.268 | 0.27 | 0.266 | -0.74% | 19 | 410,000 | 110,010 |
| 2017-11-27 | 0.275 | 0.27 | 0.275 | 0.265 | -2.17% | 30 | 780,000 | 209,440 |
| 2017-11-24 | 0.276 | 0.276 | 0.276 | 0.276 | -0.36% | 2 | 20,000 | 5,520 |
| 2017-11-23 | 0.28 | 0.277 | 0.28 | 0.274 | -1.77% | 10 | 310,000 | 86,310 |
| 2017-11-22 | 0.282 | 0.282 | 0.282 | 0.281 | -1.40% | 10 | 270,000 | 76,070 |
| 2017-11-21 | 0.282 | 0.286 | 0.3 | 0.281 | +2.14% | 41 | 1,550,000 | 450,340 |
| 2017-11-20 | 0.273 | 0.28 | 0.28 | 0.273 | +0.36% | 2 | 20,000 | 5,530 |
| 2017-11-17 | 0.276 | 0.279 | 0.279 | 0.276 | +1.45% | 5 | 110,000 | 30,500 |
| 2017-11-16 | 0.276 | 0.275 | 0.285 | 0.272 | +0.36% | 31 | 600,000 | 164,560 |
| 2017-11-15 | 0.283 | 0.274 | 0.283 | 0.274 | -3.86% | 24 | 700,000 | 194,530 |
| 2017-11-14 | 0.282 | 0.285 | 0.289 | 0.276 | -1.72% | 41 | 830,000 | 232,940 |
| 2017-11-10 | 0.29 | 0.29 | 0.29 | 0.29 | +0.35% | 1 | 10,000 | 2,900 |
| 2017-11-09 | 0.275 | 0.289 | 0.289 | 0.275 | +3.58% | 13 | 170,000 | 47,830 |
| 2017-11-08 | 0.281 | 0.279 | 0.282 | 0.276 | -2.79% | 7 | 90,000 | 25,090 |
| 2017-11-07 | 0.282 | 0.287 | 0.287 | 0.282 | +2.87% | 4 | 40,000 | 11,350 |
| 2017-11-03 | 0.283 | 0.279 | 0.283 | 0.279 | -1.41% | 7 | 160,000 | 45,080 |
| 2017-11-02 | 0.286 | 0.283 | 0.286 | 0.28 | -2.41% | 15 | 380,000 | 107,160 |
| 2017-11-01 | 0.285 | 0.29 | 0.29 | 0.284 | +2.47% | 8 | 220,000 | 63,100 |
| 2017-10-31 | 0.28 | 0.283 | 0.283 | 0.276 | -0.35% | 4 | 40,000 | 11,190 |
| 2017-10-30 | 0.29 | 0.284 | 0.29 | 0.281 | +0.35% | 18 | 300,000 | 85,070 |
| 2017-10-27 | 0.286 | 0.283 | 0.286 | 0.283 | -1.39% | 4 | 90,000 | 25,630 |
| 2017-10-26 | 0.303 | 0.287 | 0.303 | 0.282 | -2.38% | 22 | 330,000 | 94,190 |
| 2017-10-25 | 0.285 | 0.294 | 0.294 | 0.285 | +3.16% | 6 | 90,000 | 25,820 |
| 2017-10-24 | 0.281 | 0.285 | 0.285 | 0.281 | -0.70% | 3 | 30,000 | 8,470 |
| 2017-10-23 | 0.298 | 0.287 | 0.298 | 0.282 | -2.71% | 21 | 250,000 | 71,770 |
| 2017-10-20 | 0.291 | 0.295 | 0.297 | 0.282 | +2.79% | 14 | 470,000 | 136,960 |
| 2017-10-19 | 0.287 | 0.287 | 0.296 | 0.285 | -0.69% | 27 | 500,000 | 144,280 |
| 2017-10-18 | 0.293 | 0.289 | 0.293 | 0.28 | -3.02% | 48 | 1,130,000 | 322,910 |
| 2017-10-17 | 0.296 | 0.298 | 0.298 | 0.296 | +0.68% | 3 | 30,000 | 8,900 |
| 2017-10-16 | 0.293 | 0.296 | 0.297 | 0.293 | +1.02% | 3 | 30,000 | 8,860 |
| 2017-10-13 | 0.3 | 0.293 | 0.3 | 0.293 | -1.35% | 8 | 80,000 | 23,640 |
| 2017-10-12 | 0.294 | 0.297 | 0.297 | 0.294 | 0.00% | 17 | 520,000 | 153,030 |
| 2017-10-11 | 0.296 | 0.297 | 0.297 | 0.292 | +2.41% | 3 | 30,000 | 8,850 |
| 2017-10-10 | 0.307 | 0.29 | 0.317 | 0.29 | -1.69% | 10 | 230,000 | 67,760 |
| 2017-10-09 | 0.295 | 0.295 | 0.295 | 0.295 | 0.00% | 1 | 50,000 | 14,750 |
| 2017-10-06 | 0.293 | 0.295 | 0.298 | 0.293 | +1.03% | 14 | 580,000 | 171,440 |
| 2017-10-05 | 0.299 | 0.292 | 0.299 | 0.292 | -1.35% | 3 | 50,000 | 14,740 |
| 2017-10-04 | 0.299 | 0.296 | 0.301 | 0.296 | +1.37% | 13 | 240,000 | 71,600 |
| 2017-10-03 | 0.298 | 0.292 | 0.3 | 0.292 | -2.67% | 14 | 960,000 | 285,590 |
| 2017-10-02 | 0.3 | 0.3 | 0.3 | 0.294 | 0.00% | 25 | 840,000 | 251,660 |
| 2017-09-29 | 0.286 | 0.3 | 0.33 | 0.286 | +1.69% | 39 | 1,530,000 | 467,160 |
| 2017-09-28 | 0.295 | 0.295 | 0.295 | 0.295 | 0.00% | 1 | 10,000 | 2,950 |
| 2017-09-27 | 0.295 | 0.295 | 0.295 | 0.287 | +0.34% | 15 | 1,430,000 | 421,480 |
| 2017-09-26 | 0.292 | 0.294 | 0.294 | 0.292 | -0.34% | 4 | 60,000 | 17,580 |
| 2017-09-25 | 0.299 | 0.295 | 0.299 | 0.283 | +2.08% | 33 | 1,660,000 | 476,750 |
| 2017-09-22 | 0.283 | 0.289 | 0.289 | 0.282 | -0.34% | 8 | 140,000 | 40,070 |
| 2017-09-21 | 0.295 | 0.29 | 0.295 | 0.29 | -1.69% | 11 | 140,000 | 40,800 |
| 2017-09-20 | 0.314 | 0.295 | 0.314 | 0.287 | 0.00% | 13 | 1,610,000 | 475,160 |
| 2017-09-19 | 0.298 | 0.295 | 0.298 | 0.29 | -0.67% | 12 | 210,000 | 61,580 |
| 2017-09-18 | 0.3 | 0.297 | 0.3 | 0.295 | +2.41% | 19 | 360,000 | 106,960 |
| 2017-09-15 | 0.291 | 0.29 | 0.291 | 0.29 | -0.68% | 3 | 70,000 | 20,330 |
| 2017-09-14 | 0.289 | 0.292 | 0.303 | 0.289 | +4.29% | 42 | 1,020,000 | 303,740 |
| 2017-09-13 | 0.299 | 0.28 | 0.299 | 0.28 | -3.45% | 47 | 1,050,000 | 303,530 |
| 2017-09-12 | 0.285 | 0.29 | 0.298 | 0.278 | +3.20% | 49 | 1,450,000 | 415,170 |
| 2017-09-11 | 0.283 | 0.281 | 0.283 | 0.281 | +2.55% | 2 | 20,000 | 5,640 |
| 2017-09-08 | 0.274 | 0.274 | 0.274 | 0.274 | 0.00% | 1 | 10,000 | 2,740 |
| 2017-09-07 | 0.271 | 0.274 | 0.283 | 0.271 | +1.11% | 3 | 30,000 | 8,280 |
| 2017-09-06 | 0.278 | 0.271 | 0.286 | 0.271 | -0.73% | 22 | 720,000 | 199,870 |
| 2017-09-05 | 0.275 | 0.273 | 0.275 | 0.273 | -1.09% | 5 | 50,000 | 13,710 |
| 2017-09-04 | 0.277 | 0.276 | 0.277 | 0.276 | -0.72% | 3 | 30,000 | 8,290 |
| 2017-09-01 | 0.281 | 0.278 | 0.287 | 0.278 | -2.46% | 17 | 380,000 | 107,830 |
| 2017-08-31 | 0.278 | 0.285 | 0.287 | 0.272 | +2.89% | 35 | 1,090,000 | 308,120 |
| 2017-08-30 | 0.278 | 0.277 | 0.278 | 0.273 | -0.72% | 3 | 40,000 | 11,060 |
| 2017-08-29 | 0.28 | 0.279 | 0.28 | 0.267 | -2.45% | 49 | 1,540,000 | 420,710 |
| 2017-08-28 | 0.278 | 0.286 | 0.287 | 0.278 | +3.25% | 9 | 330,000 | 92,390 |
| 2017-08-25 | 0.279 | 0.277 | 0.279 | 0.277 | +1.84% | 6 | 180,000 | 50,080 |
| 2017-08-24 | 0.283 | 0.272 | 0.284 | 0.27 | -3.89% | 22 | 320,000 | 87,780 |
| 2017-08-23 | 0.288 | 0.283 | 0.288 | 0.273 | +1.43% | 11 | 220,000 | 62,380 |
| 2017-08-22 | 0.27 | 0.279 | 0.306 | 0.266 | +4.89% | 135 | 5,000,000 | 1,450,280 |
| 2017-08-21 | 0.268 | 0.266 | 0.268 | 0.265 | -1.48% | 5 | 50,000 | 13,340 |
| 2017-08-18 | 0.279 | 0.27 | 0.279 | 0.267 | -1.82% | 5 | 50,000 | 13,530 |
| 2017-08-17 | 0.272 | 0.275 | 0.278 | 0.268 | +3.77% | 10 | 200,000 | 54,520 |
| 2017-08-16 | 0.259 | 0.265 | 0.279 | 0.257 | +2.32% | 61 | 1,250,000 | 338,390 |
| 2017-08-15 | 0.265 | 0.259 | 0.265 | 0.25 | -1.52% | 19 | 440,000 | 112,610 |
| 2017-08-14 | 0.259 | 0.263 | 0.264 | 0.258 | +1.15% | 5 | 100,000 | 25,930 |
| 2017-08-11 | 0.261 | 0.26 | 0.261 | 0.259 | -1.14% | 6 | 60,000 | 15,580 |
| 2017-08-10 | 0.268 | 0.263 | 0.268 | 0.258 | +1.15% | 14 | 330,000 | 86,100 |
| 2017-08-09 | 0.261 | 0.26 | 0.261 | 0.26 | -0.38% | 4 | 60,000 | 15,620 |
| 2017-08-08 | 0.262 | 0.261 | 0.269 | 0.261 | -0.38% | 4 | 40,000 | 10,540 |
| 2017-08-07 | 0.258 | 0.262 | 0.27 | 0.258 | +2.34% | 17 | 300,000 | 78,430 |
| 2017-08-04 | 0.256 | 0.256 | 0.259 | 0.253 | -0.78% | 16 | 260,000 | 66,450 |
| 2017-08-03 | 0.255 | 0.258 | 0.258 | 0.254 | +2.79% | 6 | 80,000 | 20,500 |
| 2017-08-02 | 0.253 | 0.251 | 0.253 | 0.251 | -1.57% | 6 | 100,000 | 25,180 |
| 2017-08-01 | 0.252 | 0.255 | 0.255 | 0.251 | -0.78% | 15 | 270,000 | 68,090 |
| 2017-07-31 | 0.258 | 0.257 | 0.258 | 0.25 | -1.15% | 22 | 360,000 | 91,280 |
| 2017-07-28 | 0.27 | 0.26 | 0.28 | 0.26 | +0.78% | 11 | 200,000 | 52,730 |
| 2017-07-27 | 0.267 | 0.258 | 0.267 | 0.258 | -0.77% | 21 | 740,000 | 195,150 |
| 2017-07-26 | 0.265 | 0.26 | 0.267 | 0.256 | -0.76% | 19 | 680,000 | 179,090 |
| 2017-07-25 | 0.258 | 0.262 | 0.262 | 0.254 | +1.55% | 16 | 390,000 | 100,260 |
| 2017-07-24 | 0.268 | 0.258 | 0.278 | 0.258 | -3.37% | 32 | 1,660,000 | 443,930 |
| 2017-07-21 | 0.266 | 0.267 | 0.267 | 0.266 | +1.91% | 11 | 530,000 | 141,360 |
| 2017-07-20 | 0.266 | 0.262 | 0.266 | 0.26 | +1.16% | 23 | 460,000 | 120,390 |
| 2017-07-19 | 0.267 | 0.259 | 0.267 | 0.259 | -0.38% | 6 | 200,000 | 52,070 |
| 2017-07-18 | 0.272 | 0.26 | 0.272 | 0.26 | -6.14% | 16 | 350,000 | 94,160 |
| 2017-07-17 | 0.284 | 0.277 | 0.284 | 0.272 | 0.00% | 35 | 1,880,000 | 520,410 |
| 2017-07-14 | 0.288 | 0.277 | 0.3 | 0.267 | -3.48% | 416 | 32,130,000 | 9,243,620 |
| 2017-07-13 | 0.245 | 0.287 | 0.29 | 0.245 | +16.67% | 238 | 7,690,000 | 2,113,420 |
| 2017-07-11 | 0.251 | 0.246 | 0.257 | 0.244 | -4.65% | 13 | 220,000 | 54,450 |
| 2017-07-10 | 0.237 | 0.258 | 0.258 | 0.237 | +11.69% | 96 | 1,680,000 | 414,940 |
| 2017-07-07 | 0.228 | 0.231 | 0.238 | 0.228 | -1.28% | 6 | 60,000 | 14,020 |
| 2017-07-05 | 0.234 | 0.234 | 0.234 | 0.234 | -0.43% | 1 | 10,000 | 2,340 |
| 2017-07-04 | 0.238 | 0.235 | 0.238 | 0.225 | -0.84% | 13 | 320,000 | 73,540 |
| 2017-07-03 | 0.237 | 0.237 | 0.237 | 0.237 | +0.42% | 1 | 10,000 | 2,370 |
| 2017-06-30 | 0.235 | 0.236 | 0.238 | 0.235 | +1.29% | 9 | 90,000 | 21,280 |
| 2017-06-29 | 0.246 | 0.233 | 0.247 | 0.233 | -0.43% | 20 | 260,000 | 62,020 |
| 2017-06-28 | 0.243 | 0.234 | 0.253 | 0.234 | -4.49% | 29 | 1,050,000 | 256,340 |
| 2017-06-27 | 0.248 | 0.245 | 0.255 | 0.225 | 0.00% | 101 | 2,550,000 | 598,950 |
| 2017-06-26 | 0.251 | 0.245 | 0.251 | 0.245 | -2.78% | 9 | 820,000 | 201,440 |
| 2017-06-23 | 0.252 | 0.252 | 0.254 | 0.252 | 0.00% | 6 | 80,000 | 20,210 |
| 2017-06-22 | 0.252 | 0.252 | 0.252 | 0.252 | +0.80% | 1 | 10,000 | 2,520 |
| 2017-06-21 | 0.25 | 0.25 | 0.25 | 0.25 | -3.47% | 1 | 10,000 | 2,500 |
| 2017-06-20 | 0.251 | 0.259 | 0.259 | 0.25 | +3.60% | 6 | 60,000 | 15,120 |
| 2017-06-19 | 0.262 | 0.25 | 0.262 | 0.25 | -0.79% | 9 | 260,000 | 65,740 |
| 2017-06-16 | 0.258 | 0.252 | 0.26 | 0.252 | +2.86% | 21 | 310,000 | 79,510 |
| 2017-06-15 | 0.234 | 0.245 | 0.26 | 0.234 | -3.16% | 4 | 40,000 | 9,820 |
| 2017-06-14 | 0.256 | 0.253 | 0.257 | 0.253 | -4.53% | 6 | 90,000 | 22,950 |
| 2017-06-13 | 0.257 | 0.265 | 0.265 | 0.249 | +1.92% | 20 | 290,000 | 73,160 |
| 2017-06-09 | 0.259 | 0.26 | 0.26 | 0.251 | +1.96% | 8 | 120,000 | 30,870 |
| 2017-06-08 | 0.242 | 0.255 | 0.26 | 0.234 | +4.94% | 49 | 730,000 | 181,430 |
| 2017-06-07 | 0.242 | 0.243 | 0.243 | 0.242 | +1.25% | 3 | 30,000 | 7,280 |
| 2017-06-06 | 0.246 | 0.24 | 0.246 | 0.237 | -1.64% | 18 | 180,000 | 43,240 |
| 2017-06-05 | 0.249 | 0.244 | 0.249 | 0.24 | +1.67% | 14 | 230,000 | 55,790 |
| 2017-06-02 | 0.246 | 0.24 | 0.246 | 0.24 | -4.00% | 12 | 150,000 | 36,580 |
| 2017-06-01 | 0.25 | 0.25 | 0.252 | 0.247 | 0.00% | 20 | 210,000 | 52,370 |
| 2017-05-31 | 0.245 | 0.25 | 0.255 | 0.245 | +4.17% | 32 | 470,000 | 117,350 |
| 2017-05-30 | 0.244 | 0.24 | 0.244 | 0.24 | -2.44% | 3 | 30,000 | 7,270 |
| 2017-05-29 | 0.248 | 0.246 | 0.3 | 0.24 | +0.82% | 19 | 200,000 | 50,830 |
| 2017-05-26 | 0.239 | 0.244 | 0.25 | 0.22 | +0.83% | 34 | 920,000 | 217,990 |
| 2017-05-24 | 0.248 | 0.242 | 0.249 | 0.239 | -2.42% | 9 | 1,450,000 | 351,440 |
| 2017-05-23 | 0.241 | 0.248 | 0.248 | 0.236 | +0.81% | 23 | 430,000 | 103,350 |
| 2017-05-22 | 0.245 | 0.246 | 0.247 | 0.241 | -0.40% | 8 | 170,000 | 41,880 |
| 2017-05-19 | 0.247 | 0.247 | 0.247 | 0.24 | -1.20% | 13 | 340,000 | 82,380 |
| 2017-05-18 | 0.252 | 0.25 | 0.252 | 0.244 | -2.72% | 10 | 220,000 | 54,960 |
| 2017-05-17 | 0.261 | 0.257 | 0.261 | 0.246 | -1.15% | 11 | 200,000 | 51,490 |
| 2017-05-16 | 0.26 | 0.26 | 0.26 | 0.258 | +1.17% | 7 | 200,000 | 51,670 |
| 2017-05-15 | 0.262 | 0.257 | 0.262 | 0.252 | -3.02% | 21 | 230,000 | 59,590 |
| 2017-05-12 | 0.265 | 0.265 | 0.265 | 0.261 | 0.00% | 16 | 160,000 | 42,120 |
| 2017-05-11 | 0.267 | 0.265 | 0.269 | 0.26 | -1.49% | 20 | 310,000 | 81,630 |
| 2017-05-05 | 0.267 | 0.269 | 0.27 | 0.266 | +0.75% | 5 | 50,000 | 13,390 |
| 2017-05-04 | 0.271 | 0.267 | 0.271 | 0.267 | -1.48% | 2 | 20,000 | 5,380 |
| 2017-05-03 | 0.271 | 0.271 | 0.271 | 0.266 | 0.00% | 9 | 90,000 | 24,250 |
| 2017-05-02 | 0.271 | 0.271 | 0.271 | 0.267 | +1.88% | 9 | 90,000 | 24,260 |
| 2017-04-28 | 0.268 | 0.266 | 0.268 | 0.262 | -0.75% | 9 | 90,000 | 23,900 |
| 2017-04-27 | 0.269 | 0.268 | 0.274 | 0.268 | +1.52% | 21 | 320,000 | 86,480 |
| 2017-04-26 | 0.268 | 0.264 | 0.28 | 0.264 | -1.49% | 47 | 1,090,000 | 300,690 |
| 2017-04-25 | 0.269 | 0.268 | 0.269 | 0.261 | -0.74% | 5 | 90,000 | 23,880 |
| 2017-04-24 | 0.253 | 0.27 | 0.27 | 0.25 | +5.06% | 30 | 460,000 | 119,500 |
| 2017-04-21 | 0.252 | 0.257 | 0.257 | 0.25 | +2.80% | 11 | 190,000 | 48,560 |
| 2017-04-20 | 0.259 | 0.25 | 0.259 | 0.25 | -2.34% | 17 | 200,000 | 50,740 |
| 2017-04-19 | 0.262 | 0.256 | 0.262 | 0.256 | 0.00% | 6 | 60,000 | 15,430 |
| 2017-04-18 | 0.256 | 0.256 | 0.266 | 0.256 | -3.76% | 11 | 130,000 | 33,560 |
| 2017-04-17 | 0.282 | 0.266 | 0.283 | 0.255 | -6.01% | 42 | 790,000 | 209,550 |
| 2017-04-14 | 0.256 | 0.283 | 0.289 | 0.256 | +10.55% | 61 | 2,050,000 | 566,850 |
| 2017-04-13 | 0.258 | 0.256 | 0.268 | 0.25 | -2.66% | 26 | 630,000 | 161,340 |
| 2017-04-12 | 0.261 | 0.263 | 0.263 | 0.201 | -3.66% | 94 | 2,530,000 | 608,380 |
| 2017-04-11 | 0.271 | 0.273 | 0.274 | 0.258 | -0.36% | 25 | 670,000 | 177,710 |
| 2017-04-10 | 0.299 | 0.274 | 0.299 | 0.18 | -7.43% | 37 | 1,420,000 | 352,860 |
| 2017-04-07 | 0.293 | 0.296 | 0.296 | 0.284 | -0.67% | 18 | 300,000 | 86,720 |
| 2017-04-06 | 0.31 | 0.298 | 0.31 | 0.295 | -1.00% | 14 | 190,000 | 57,240 |
| 2017-04-05 | 0.291 | 0.301 | 0.302 | 0.291 | +3.44% | 18 | 390,000 | 116,790 |
| 2017-04-04 | 0.286 | 0.291 | 0.3 | 0.285 | -1.02% | 19 | 410,000 | 120,110 |
| 2017-04-03 | 0.29 | 0.294 | 0.3 | 0.282 | +1.03% | 30 | 460,000 | 134,090 |
| 2017-03-31 | 0.269 | 0.291 | 0.305 | 0.269 | +7.38% | 86 | 2,490,000 | 722,700 |
| 2017-03-30 | 0.271 | 0.271 | 0.271 | 0.271 | +1.88% | 1 | 10,000 | 2,710 |
| 2017-03-29 | 0.271 | 0.266 | 0.271 | 0.265 | -1.48% | 15 | 430,000 | 114,350 |
| 2017-03-28 | 0.271 | 0.27 | 0.271 | 0.26 | -1.82% | 30 | 850,000 | 225,120 |
| 2017-03-27 | 0.284 | 0.275 | 0.284 | 0.275 | -3.17% | 4 | 150,000 | 42,230 |
| 2017-03-24 | 0.281 | 0.284 | 0.289 | 0.281 | +1.07% | 7 | 170,000 | 47,990 |
| 2017-03-23 | 0.281 | 0.281 | 0.281 | 0.281 | +1.44% | 1 | 10,000 | 2,810 |
| 2017-03-22 | 0.277 | 0.277 | 0.277 | 0.277 | -0.36% | 1 | 10,000 | 2,770 |
| 2017-03-21 | 0.277 | 0.278 | 0.281 | 0.274 | +0.72% | 9 | 110,000 | 30,500 |
| 2017-03-20 | 0.276 | 0.276 | 0.281 | 0.276 | -0.36% | 8 | 190,000 | 53,160 |
| 2017-03-17 | 0.281 | 0.277 | 0.281 | 0.276 | 0.00% | 12 | 300,000 | 83,260 |
| 2017-03-16 | 0.281 | 0.277 | 0.287 | 0.277 | -0.72% | 6 | 110,000 | 31,100 |
| 2017-03-15 | 0.278 | 0.279 | 0.28 | 0.27 | +0.36% | 25 | 570,000 | 158,270 |
| 2017-03-14 | 0.276 | 0.278 | 0.29 | 0.27 | +1.46% | 59 | 850,000 | 238,400 |
| 2017-03-13 | 0.266 | 0.274 | 0.274 | 0.259 | +2.62% | 22 | 610,000 | 162,130 |
| 2017-03-10 | 0.273 | 0.267 | 0.273 | 0.26 | 0.00% | 18 | 210,000 | 56,120 |
| 2017-03-09 | 0.268 | 0.267 | 0.272 | 0.26 | +0.38% | 23 | 400,000 | 105,420 |
| 2017-03-07 | 0.279 | 0.266 | 0.283 | 0.266 | -5.34% | 34 | 1,050,000 | 289,030 |
| 2017-03-06 | 0.28 | 0.281 | 0.281 | 0.279 | -1.06% | 13 | 220,000 | 61,580 |
| 2017-03-03 | 0.28 | 0.284 | 0.284 | 0.28 | +0.35% | 4 | 60,000 | 16,990 |
| 2017-03-02 | 0.28 | 0.283 | 0.286 | 0.276 | +1.07% | 28 | 390,000 | 110,450 |
| 2017-03-01 | 0.278 | 0.28 | 0.291 | 0.278 | +2.56% | 30 | 440,000 | 124,590 |
| 2017-02-28 | 0.285 | 0.273 | 0.285 | 0.24 | -4.88% | 71 | 1,790,000 | 483,470 |
| 2017-02-27 | 0.287 | 0.287 | 0.287 | 0.286 | 0.00% | 13 | 270,000 | 77,400 |
| 2017-02-24 | 0.288 | 0.287 | 0.289 | 0.284 | -0.69% | 10 | 160,000 | 46,030 |
| 2017-02-22 | 0.292 | 0.289 | 0.292 | 0.289 | -1.03% | 9 | 90,000 | 26,150 |
| 2017-02-21 | 0.295 | 0.292 | 0.295 | 0.292 | -0.68% | 2 | 30,000 | 8,820 |
| 2017-02-20 | 0.292 | 0.294 | 0.305 | 0.283 | +0.34% | 88 | 1,820,000 | 539,610 |
| 2017-02-17 | 0.298 | 0.293 | 0.298 | 0.29 | -2.33% | 53 | 1,350,000 | 395,040 |
| 2017-02-16 | 0.29 | 0.3 | 0.302 | 0.29 | +2.04% | 71 | 2,280,000 | 680,670 |
| 2017-02-15 | 0.289 | 0.294 | 0.296 | 0.287 | +0.68% | 28 | 540,000 | 157,660 |
| 2017-02-14 | 0.291 | 0.292 | 0.294 | 0.29 | 0.00% | 25 | 370,000 | 107,690 |
| 2017-02-13 | 0.3 | 0.292 | 0.304 | 0.292 | -2.01% | 62 | 1,020,000 | 303,630 |
| 2017-02-10 | 0.297 | 0.298 | 0.306 | 0.293 | +0.68% | 45 | 2,000,000 | 603,940 |
| 2017-02-09 | 0.296 | 0.296 | 0.3 | 0.296 | -0.34% | 12 | 470,000 | 140,670 |
| 2017-02-08 | 0.299 | 0.297 | 0.3 | 0.293 | 0.00% | 16 | 170,000 | 50,470 |
| 2017-02-07 | 0.303 | 0.297 | 0.303 | 0.297 | -0.67% | 13 | 200,000 | 59,850 |
| 2017-02-06 | 0.3 | 0.299 | 0.304 | 0.299 | -0.99% | 13 | 340,000 | 102,790 |
| 2017-02-03 | 0.297 | 0.302 | 0.305 | 0.289 | +1.34% | 52 | 1,410,000 | 417,720 |
| 2017-02-02 | 0.299 | 0.298 | 0.307 | 0.29 | -0.33% | 45 | 990,000 | 294,880 |
| 2017-02-01 | 0.3 | 0.299 | 0.3 | 0.296 | +0.34% | 11 | 130,000 | 38,710 |
| 2017-01-31 | 0.302 | 0.298 | 0.302 | 0.298 | -2.30% | 15 | 170,000 | 51,060 |
| 2017-01-30 | 0.305 | 0.305 | 0.306 | 0.301 | 0.00% | 20 | 370,000 | 112,630 |
| 2017-01-27 | 0.289 | 0.305 | 0.307 | 0.289 | +5.54% | 85 | 2,270,000 | 683,010 |
| 2017-01-26 | 0.293 | 0.289 | 0.297 | 0.289 | -1.37% | 49 | 1,140,000 | 334,980 |
| 2017-01-25 | 0.28 | 0.293 | 0.298 | 0.28 | -1.01% | 25 | 2,290,000 | 675,050 |
| 2017-01-24 | 0.298 | 0.296 | 0.301 | 0.296 | -0.67% | 23 | 300,000 | 89,650 |
| 2017-01-23 | 0.3 | 0.298 | 0.301 | 0.298 | +0.68% | 20 | 320,000 | 95,870 |
| 2017-01-20 | 0.3 | 0.296 | 0.308 | 0.286 | 0.00% | 101 | 2,090,000 | 629,120 |
| 2017-01-19 | 0.3 | 0.296 | 0.304 | 0.295 | -1.33% | 53 | 2,480,000 | 736,870 |
| 2017-01-18 | 0.289 | 0.3 | 0.3 | 0.285 | +3.45% | 69 | 1,260,000 | 372,990 |
| 2017-01-17 | 0.294 | 0.29 | 0.294 | 0.28 | 0.00% | 68 | 1,150,000 | 328,580 |
| 2017-01-16 | 0.29 | 0.29 | 0.298 | 0.29 | -1.36% | 41 | 720,000 | 210,970 |
| 2017-01-13 | 0.293 | 0.294 | 0.294 | 0.286 | +1.38% | 36 | 470,000 | 136,600 |
| 2017-01-12 | 0.294 | 0.29 | 0.296 | 0.29 | -1.36% | 34 | 460,000 | 134,280 |
| 2017-01-11 | 0.301 | 0.294 | 0.302 | 0.202 | -2.33% | 117 | 6,020,000 | 1,678,920 |
| 2017-01-10 | 0.304 | 0.301 | 0.305 | 0.301 | -0.99% | 16 | 750,000 | 228,450 |
| 2017-01-09 | 0.302 | 0.304 | 0.304 | 0.299 | +1.33% | 17 | 210,000 | 63,440 |
| 2017-01-06 | 0.293 | 0.3 | 0.3 | 0.287 | +1.69% | 11 | 190,000 | 56,090 |
| 2017-01-05 | 0.302 | 0.295 | 0.302 | 0.295 | +0.34% | 5 | 90,000 | 27,010 |
| 2017-01-04 | 0.301 | 0.294 | 0.309 | 0.293 | -0.34% | 60 | 810,000 | 243,880 |
| 2017-01-03 | 0.289 | 0.295 | 0.3 | 0.289 | 0.00% | 23 | 1,720,000 | 502,730 |