Якутскэнерго
YKEN
0.405 ₽ +1.25% ↑История котировок YKEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.23 | 0.225 | 0.236 | 0.225 | -0.88% | 6 | 2,270,000 | 511,060 |
| 2018-12-28 | 0.223 | 0.227 | 0.227 | 0.222 | +0.89% | 5 | 130,000 | 29,240 |
| 2018-12-27 | 0.218 | 0.225 | 0.226 | 0.218 | +3.21% | 18 | 440,000 | 97,770 |
| 2018-12-26 | 0.216 | 0.218 | 0.218 | 0.216 | +1.87% | 6 | 60,000 | 13,010 |
| 2018-12-25 | 0.217 | 0.214 | 0.217 | 0.21 | -3.60% | 12 | 290,000 | 61,230 |
| 2018-12-24 | 0.222 | 0.222 | 0.223 | 0.212 | -1.77% | 27 | 1,670,000 | 363,550 |
| 2018-12-21 | 0.222 | 0.226 | 0.227 | 0.222 | +1.35% | 14 | 150,000 | 33,750 |
| 2018-12-20 | 0.232 | 0.223 | 0.235 | 0.215 | -4.70% | 28 | 390,000 | 86,970 |
| 2018-12-19 | 0.231 | 0.234 | 0.234 | 0.231 | +1.30% | 5 | 50,000 | 11,580 |
| 2018-12-18 | 0.231 | 0.231 | 0.238 | 0.225 | +1.32% | 20 | 340,000 | 78,310 |
| 2018-12-17 | 0.233 | 0.228 | 0.235 | 0.228 | -1.30% | 16 | 240,000 | 55,380 |
| 2018-12-14 | 0.232 | 0.231 | 0.232 | 0.23 | -0.43% | 4 | 50,000 | 11,560 |
| 2018-12-13 | 0.233 | 0.232 | 0.236 | 0.231 | -2.93% | 12 | 130,000 | 30,240 |
| 2018-12-12 | 0.241 | 0.239 | 0.241 | 0.237 | +2.14% | 9 | 140,000 | 33,430 |
| 2018-12-11 | 0.234 | 0.234 | 0.238 | 0.234 | -0.43% | 4 | 50,000 | 11,740 |
| 2018-12-10 | 0.237 | 0.235 | 0.237 | 0.233 | -1.26% | 3 | 40,000 | 9,380 |
| 2018-12-07 | 0.241 | 0.238 | 0.247 | 0.229 | 0.00% | 17 | 380,000 | 88,710 |
| 2018-12-06 | 0.242 | 0.238 | 0.242 | 0.238 | +1.28% | 4 | 40,000 | 9,640 |
| 2018-12-05 | 0.238 | 0.235 | 0.238 | 0.234 | -1.67% | 4 | 120,000 | 28,220 |
| 2018-12-04 | 0.247 | 0.239 | 0.247 | 0.239 | -2.05% | 5 | 80,000 | 19,520 |
| 2018-12-03 | 0.246 | 0.244 | 0.252 | 0.244 | 0.00% | 7 | 110,000 | 27,150 |
| 2018-11-30 | 0.25 | 0.244 | 0.25 | 0.244 | +1.67% | 10 | 180,000 | 44,760 |
| 2018-11-29 | 0.237 | 0.24 | 0.25 | 0.235 | -2.44% | 12 | 150,000 | 36,090 |
| 2018-11-28 | 0.236 | 0.246 | 0.246 | 0.235 | +8.85% | 7 | 150,000 | 35,530 |
| 2018-11-27 | 0.226 | 0.226 | 0.23 | 0.226 | -3.83% | 4 | 70,000 | 15,860 |
| 2018-11-26 | 0.237 | 0.235 | 0.238 | 0.231 | -0.84% | 10 | 180,000 | 42,510 |
| 2018-11-23 | 0.24 | 0.237 | 0.3 | 0.227 | +0.85% | 18 | 540,000 | 126,760 |
| 2018-11-22 | 0.24 | 0.235 | 0.24 | 0.235 | -0.84% | 3 | 30,000 | 7,100 |
| 2018-11-21 | 0.238 | 0.237 | 0.244 | 0.237 | +0.85% | 5 | 50,000 | 11,990 |
| 2018-11-20 | 0.233 | 0.235 | 0.241 | 0.23 | -0.84% | 17 | 330,000 | 76,440 |
| 2018-11-19 | 0.233 | 0.237 | 0.244 | 0.232 | -1.25% | 12 | 180,000 | 42,790 |
| 2018-11-16 | 0.237 | 0.24 | 0.24 | 0.234 | +0.42% | 3 | 30,000 | 7,110 |
| 2018-11-15 | 0.241 | 0.239 | 0.244 | 0.235 | +1.27% | 10 | 170,000 | 40,230 |
| 2018-11-14 | 0.23 | 0.236 | 0.27 | 0.23 | +4.89% | 120 | 3,940,000 | 987,700 |
| 2018-11-13 | 0.23 | 0.225 | 0.23 | 0.223 | -2.17% | 13 | 140,000 | 31,700 |
| 2018-11-12 | 0.229 | 0.23 | 0.23 | 0.229 | +0.44% | 3 | 40,000 | 9,180 |
| 2018-11-08 | 0.233 | 0.229 | 0.233 | 0.225 | -0.43% | 4 | 40,000 | 9,120 |
| 2018-11-07 | 0.218 | 0.23 | 0.235 | 0.218 | +2.22% | 4 | 40,000 | 9,080 |
| 2018-11-06 | 0.23 | 0.225 | 0.238 | 0.225 | -1.75% | 9 | 100,000 | 23,030 |
| 2018-11-02 | 0.223 | 0.229 | 0.234 | 0.223 | -0.43% | 10 | 150,000 | 34,130 |
| 2018-11-01 | 0.232 | 0.23 | 0.232 | 0.22 | -1.29% | 4 | 40,000 | 9,070 |
| 2018-10-31 | 0.231 | 0.233 | 0.233 | 0.23 | +5.91% | 4 | 50,000 | 11,600 |
| 2018-10-30 | 0.221 | 0.22 | 0.232 | 0.22 | +1.85% | 11 | 150,000 | 33,720 |
| 2018-10-29 | 0.218 | 0.216 | 0.218 | 0.216 | -1.82% | 5 | 60,000 | 13,000 |
| 2018-10-26 | 0.226 | 0.22 | 0.226 | 0.211 | 0.00% | 10 | 130,000 | 28,050 |
| 2018-10-25 | 0.22 | 0.22 | 0.225 | 0.22 | -0.45% | 20 | 370,000 | 82,650 |
| 2018-10-24 | 0.229 | 0.221 | 0.229 | 0.221 | -1.34% | 4 | 50,000 | 11,290 |
| 2018-10-23 | 0.228 | 0.224 | 0.23 | 0.221 | -2.18% | 5 | 80,000 | 17,970 |
| 2018-10-22 | 0.242 | 0.229 | 0.247 | 0.229 | -1.29% | 25 | 360,000 | 85,510 |
| 2018-10-18 | 0.237 | 0.232 | 0.237 | 0.232 | -2.93% | 4 | 40,000 | 9,370 |
| 2018-10-17 | 0.238 | 0.239 | 0.246 | 0.238 | +1.27% | 7 | 100,000 | 24,040 |
| 2018-10-16 | 0.24 | 0.236 | 0.245 | 0.235 | +0.43% | 6 | 60,000 | 14,330 |
| 2018-10-15 | 0.238 | 0.235 | 0.247 | 0.235 | -0.84% | 15 | 640,000 | 151,140 |
| 2018-10-12 | 0.233 | 0.237 | 0.242 | 0.225 | +4.87% | 52 | 3,120,000 | 731,230 |
| 2018-10-11 | 0.218 | 0.226 | 0.25 | 0.21 | +3.67% | 70 | 2,160,000 | 491,290 |
| 2018-10-10 | 0.223 | 0.218 | 0.23 | 0.218 | -0.46% | 19 | 850,000 | 186,100 |
| 2018-10-09 | 0.22 | 0.219 | 0.22 | 0.219 | -0.90% | 3 | 560,000 | 122,650 |
| 2018-10-08 | 0.215 | 0.221 | 0.221 | 0.215 | +0.91% | 5 | 80,000 | 17,510 |
| 2018-10-05 | 0.219 | 0.219 | 0.219 | 0.219 | -0.90% | 2 | 20,000 | 4,380 |
| 2018-10-04 | 0.229 | 0.221 | 0.234 | 0.221 | -3.07% | 10 | 110,000 | 24,730 |
| 2018-10-03 | 0.22 | 0.228 | 0.233 | 0.22 | +3.64% | 46 | 1,490,000 | 331,780 |
| 2018-10-02 | 0.219 | 0.22 | 0.22 | 0.217 | +0.92% | 10 | 310,000 | 67,930 |
| 2018-10-01 | 0.213 | 0.218 | 0.218 | 0.213 | +0.46% | 5 | 50,000 | 10,800 |
| 2018-09-28 | 0.21 | 0.217 | 0.217 | 0.21 | +4.33% | 21 | 270,000 | 58,170 |
| 2018-09-27 | 0.212 | 0.208 | 0.213 | 0.201 | -2.80% | 36 | 1,260,000 | 261,530 |
| 2018-09-26 | 0.219 | 0.214 | 0.219 | 0.214 | -2.73% | 16 | 310,000 | 66,480 |
| 2018-09-25 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 2 | 30,000 | 6,600 |
| 2018-09-24 | 0.222 | 0.222 | 0.222 | 0.221 | +1.37% | 4 | 40,000 | 8,870 |
| 2018-09-21 | 0.219 | 0.219 | 0.219 | 0.219 | -0.45% | 1 | 10,000 | 2,190 |
| 2018-09-19 | 0.22 | 0.22 | 0.226 | 0.22 | -0.45% | 12 | 560,000 | 123,390 |
| 2018-09-18 | 0.22 | 0.221 | 0.225 | 0.22 | +0.91% | 9 | 350,000 | 77,610 |
| 2018-09-17 | 0.211 | 0.219 | 0.219 | 0.21 | +3.30% | 40 | 720,000 | 154,310 |
| 2018-09-14 | 0.214 | 0.212 | 0.217 | 0.212 | -2.30% | 8 | 90,000 | 19,280 |
| 2018-09-13 | 0.209 | 0.217 | 0.217 | 0.203 | +1.40% | 20 | 220,000 | 46,610 |
| 2018-09-12 | 0.213 | 0.214 | 0.215 | 0.208 | +2.88% | 18 | 290,000 | 61,260 |
| 2018-09-11 | 0.205 | 0.208 | 0.213 | 0.205 | -2.35% | 17 | 740,000 | 156,560 |
| 2018-09-10 | 0.219 | 0.213 | 0.228 | 0.21 | -0.47% | 24 | 280,000 | 61,900 |
| 2018-09-07 | 0.217 | 0.214 | 0.22 | 0.213 | -1.38% | 11 | 630,000 | 137,100 |
| 2018-09-06 | 0.216 | 0.217 | 0.217 | 0.216 | +0.93% | 2 | 40,000 | 8,670 |
| 2018-09-05 | 0.219 | 0.215 | 0.219 | 0.215 | -1.38% | 4 | 80,000 | 17,310 |
| 2018-09-04 | 0.214 | 0.218 | 0.222 | 0.214 | 0.00% | 9 | 140,000 | 30,210 |
| 2018-09-03 | 0.215 | 0.218 | 0.218 | 0.215 | +2.83% | 6 | 70,000 | 15,170 |
| 2018-08-31 | 0.207 | 0.212 | 0.212 | 0.207 | +0.95% | 3 | 50,000 | 10,530 |
| 2018-08-30 | 0.206 | 0.21 | 0.211 | 0.205 | 0.00% | 11 | 240,000 | 49,530 |
| 2018-08-29 | 0.218 | 0.21 | 0.218 | 0.21 | +2.94% | 11 | 110,000 | 23,380 |
| 2018-08-28 | 0.204 | 0.204 | 0.204 | 0.204 | -2.39% | 1 | 20,000 | 4,080 |
| 2018-08-27 | 0.205 | 0.209 | 0.209 | 0.205 | -0.48% | 10 | 1,110,000 | 227,710 |
| 2018-08-24 | 0.215 | 0.21 | 0.215 | 0.21 | -3.67% | 16 | 280,000 | 58,890 |
| 2018-08-23 | 0.215 | 0.218 | 0.218 | 0.21 | 0.00% | 7 | 190,000 | 40,250 |
| 2018-08-22 | 0.213 | 0.218 | 0.219 | 0.213 | +0.93% | 4 | 40,000 | 8,630 |
| 2018-08-21 | 0.219 | 0.216 | 0.22 | 0.216 | +0.47% | 6 | 90,000 | 19,630 |
| 2018-08-20 | 0.216 | 0.215 | 0.22 | 0.215 | -0.92% | 9 | 100,000 | 21,640 |
| 2018-08-16 | 0.218 | 0.217 | 0.218 | 0.217 | -2.25% | 2 | 20,000 | 4,350 |
| 2018-08-15 | 0.218 | 0.222 | 0.227 | 0.216 | +2.78% | 14 | 200,000 | 44,640 |
| 2018-08-14 | 0.219 | 0.216 | 0.226 | 0.216 | -0.46% | 21 | 590,000 | 131,460 |
| 2018-08-13 | 0.222 | 0.217 | 0.226 | 0.213 | -0.91% | 20 | 470,000 | 102,690 |
| 2018-08-10 | 0.224 | 0.219 | 0.228 | 0.216 | -0.45% | 12 | 150,000 | 33,180 |
| 2018-08-09 | 0.217 | 0.22 | 0.223 | 0.217 | -0.45% | 6 | 60,000 | 13,260 |
| 2018-08-08 | 0.223 | 0.221 | 0.223 | 0.217 | -2.21% | 17 | 540,000 | 119,660 |
| 2018-08-07 | 0.228 | 0.226 | 0.228 | 0.22 | 0.00% | 17 | 840,000 | 185,900 |
| 2018-08-06 | 0.228 | 0.226 | 0.231 | 0.226 | -0.44% | 6 | 100,000 | 22,810 |
| 2018-08-03 | 0.225 | 0.227 | 0.227 | 0.224 | +1.79% | 4 | 190,000 | 42,740 |
| 2018-08-02 | 0.223 | 0.223 | 0.229 | 0.223 | -2.62% | 9 | 90,000 | 20,340 |
| 2018-08-01 | 0.236 | 0.229 | 0.244 | 0.22 | -1.29% | 36 | 1,320,000 | 294,960 |
| 2018-07-31 | 0.235 | 0.232 | 0.239 | 0.232 | +0.43% | 4 | 40,000 | 9,390 |
| 2018-07-30 | 0.231 | 0.231 | 0.238 | 0.231 | -1.70% | 16 | 230,000 | 54,000 |
| 2018-07-27 | 0.241 | 0.235 | 0.247 | 0.23 | -2.08% | 25 | 800,000 | 187,980 |
| 2018-07-26 | 0.241 | 0.24 | 0.245 | 0.24 | -1.23% | 12 | 240,000 | 57,870 |
| 2018-07-25 | 0.246 | 0.243 | 0.246 | 0.243 | -2.41% | 7 | 80,000 | 19,550 |
| 2018-07-24 | 0.25 | 0.249 | 0.259 | 0.247 | +3.32% | 39 | 890,000 | 224,500 |
| 2018-07-23 | 0.243 | 0.241 | 0.246 | 0.24 | -3.60% | 16 | 320,000 | 77,920 |
| 2018-07-20 | 0.253 | 0.25 | 0.253 | 0.244 | 0.00% | 17 | 220,000 | 54,350 |
| 2018-07-19 | 0.255 | 0.25 | 0.265 | 0.25 | -1.57% | 56 | 1,600,000 | 410,070 |
| 2018-07-18 | 0.253 | 0.254 | 0.264 | 0.244 | +2.01% | 57 | 1,620,000 | 412,690 |
| 2018-07-17 | 0.265 | 0.249 | 0.279 | 0.249 | 0.00% | 116 | 3,410,000 | 905,360 |
| 2018-07-16 | 0.224 | 0.249 | 0.262 | 0.224 | +12.67% | 120 | 3,210,000 | 799,790 |
| 2018-07-13 | 0.216 | 0.221 | 0.237 | 0.216 | +3.76% | 117 | 2,370,000 | 539,340 |
| 2018-07-12 | 0.209 | 0.213 | 0.22 | 0.204 | +1.91% | 83 | 2,650,000 | 564,500 |
| 2018-07-11 | 0.198 | 0.209 | 0.26 | 0.198 | +7.73% | 548 | 14,060,000 | 3,178,800 |
| 2018-07-10 | 0.197 | 0.194 | 0.201 | 0.194 | +0.52% | 4 | 120,000 | 23,950 |
| 2018-07-09 | 0.193 | 0.193 | 0.193 | 0.193 | -0.52% | 2 | 30,000 | 5,790 |
| 2018-07-06 | 0.194 | 0.194 | 0.195 | 0.192 | +1.04% | 6 | 100,000 | 19,290 |
| 2018-07-05 | 0.191 | 0.192 | 0.194 | 0.191 | -1.03% | 6 | 160,000 | 30,850 |
| 2018-07-04 | 0.199 | 0.194 | 0.199 | 0.194 | -0.51% | 12 | 1,110,000 | 215,530 |
| 2018-07-03 | 0.195 | 0.195 | 0.195 | 0.195 | -0.51% | 3 | 110,000 | 21,450 |
| 2018-07-02 | 0.195 | 0.196 | 0.199 | 0.195 | 0.00% | 11 | 170,000 | 33,410 |
| 2018-06-29 | 0.195 | 0.196 | 0.197 | 0.195 | +1.03% | 7 | 250,000 | 49,100 |
| 2018-06-27 | 0.194 | 0.194 | 0.194 | 0.194 | 0.00% | 1 | 10,000 | 1,940 |
| 2018-06-26 | 0.196 | 0.194 | 0.198 | 0.192 | -2.51% | 14 | 350,000 | 67,940 |
| 2018-06-25 | 0.197 | 0.199 | 0.204 | 0.191 | +2.58% | 40 | 760,000 | 150,320 |
| 2018-06-22 | 0.195 | 0.194 | 0.195 | 0.194 | -1.02% | 6 | 130,000 | 25,230 |
| 2018-06-21 | 0.198 | 0.196 | 0.198 | 0.196 | -0.51% | 7 | 180,000 | 35,300 |
| 2018-06-20 | 0.195 | 0.197 | 0.197 | 0.195 | +3.14% | 2 | 30,000 | 5,870 |
| 2018-06-19 | 0.19 | 0.191 | 0.194 | 0.19 | -3.05% | 9 | 460,000 | 87,810 |
| 2018-06-18 | 0.197 | 0.197 | 0.197 | 0.197 | +2.07% | 1 | 10,000 | 1,970 |
| 2018-06-15 | 0.194 | 0.193 | 0.195 | 0.193 | -0.52% | 3 | 70,000 | 13,540 |
| 2018-06-14 | 0.195 | 0.194 | 0.195 | 0.194 | -3.00% | 3 | 60,000 | 11,650 |
| 2018-06-13 | 0.196 | 0.2 | 0.202 | 0.195 | +1.52% | 25 | 1,040,000 | 205,090 |
| 2018-06-09 | 0.196 | 0.197 | 0.197 | 0.196 | -1.01% | 6 | 200,000 | 39,230 |
| 2018-06-08 | 0.202 | 0.199 | 0.203 | 0.199 | -1.00% | 3 | 30,000 | 6,040 |
| 2018-06-07 | 0.205 | 0.201 | 0.205 | 0.196 | +1.01% | 11 | 970,000 | 194,470 |
| 2018-06-06 | 0.202 | 0.199 | 0.202 | 0.199 | -2.93% | 6 | 70,000 | 14,000 |
| 2018-06-05 | 0.2 | 0.205 | 0.207 | 0.2 | +2.50% | 22 | 740,000 | 149,320 |
| 2018-06-04 | 0.198 | 0.2 | 0.201 | 0.198 | +2.04% | 12 | 780,000 | 155,980 |
| 2018-06-01 | 0.195 | 0.196 | 0.197 | 0.195 | 0.00% | 3 | 60,000 | 11,790 |
| 2018-05-31 | 0.2 | 0.196 | 0.2 | 0.196 | -1.51% | 4 | 60,000 | 11,930 |
| 2018-05-29 | 0.203 | 0.199 | 0.211 | 0.199 | -1.00% | 13 | 240,000 | 48,560 |
| 2018-05-28 | 0.201 | 0.201 | 0.203 | 0.193 | +2.55% | 17 | 380,000 | 75,810 |
| 2018-05-25 | 0.199 | 0.196 | 0.199 | 0.196 | -2.00% | 4 | 60,000 | 11,840 |
| 2018-05-24 | 0.196 | 0.2 | 0.201 | 0.192 | +2.04% | 20 | 620,000 | 123,090 |
| 2018-05-22 | 0.195 | 0.196 | 0.2 | 0.195 | +0.51% | 11 | 270,000 | 53,680 |
| 2018-05-18 | 0.193 | 0.195 | 0.195 | 0.188 | +0.52% | 3 | 100,000 | 19,200 |
| 2018-05-17 | 0.195 | 0.194 | 0.195 | 0.19 | -1.52% | 18 | 1,370,000 | 261,150 |
| 2018-05-16 | 0.195 | 0.197 | 0.197 | 0.195 | +0.51% | 4 | 70,000 | 13,750 |
| 2018-05-15 | 0.197 | 0.196 | 0.198 | 0.193 | +0.51% | 7 | 90,000 | 17,570 |
| 2018-05-14 | 0.196 | 0.195 | 0.198 | 0.19 | -2.01% | 19 | 310,000 | 60,100 |
| 2018-05-11 | 0.199 | 0.199 | 0.199 | 0.199 | +0.51% | 1 | 10,000 | 1,990 |
| 2018-05-10 | 0.198 | 0.198 | 0.198 | 0.198 | -1.00% | 5 | 50,000 | 9,900 |
| 2018-05-08 | 0.2 | 0.2 | 0.2 | 0.2 | -0.99% | 4 | 50,000 | 10,000 |
| 2018-05-07 | 0.205 | 0.202 | 0.205 | 0.202 | -0.98% | 2 | 40,000 | 8,110 |
| 2018-05-04 | 0.202 | 0.204 | 0.208 | 0.201 | -0.49% | 12 | 580,000 | 118,710 |
| 2018-05-03 | 0.199 | 0.205 | 0.208 | 0.197 | +1.99% | 27 | 490,000 | 99,320 |
| 2018-05-02 | 0.201 | 0.201 | 0.201 | 0.198 | -2.43% | 6 | 120,000 | 24,060 |
| 2018-04-28 | 0.2 | 0.206 | 0.207 | 0.2 | +5.10% | 26 | 320,000 | 65,240 |
| 2018-04-27 | 0.197 | 0.196 | 0.199 | 0.196 | +0.51% | 15 | 990,000 | 194,880 |
| 2018-04-26 | 0.196 | 0.195 | 0.197 | 0.194 | -0.51% | 8 | 380,000 | 74,460 |
| 2018-04-25 | 0.2 | 0.196 | 0.2 | 0.192 | -0.51% | 13 | 590,000 | 115,600 |
| 2018-04-24 | 0.198 | 0.197 | 0.2 | 0.195 | -2.48% | 17 | 570,000 | 113,360 |
| 2018-04-23 | 0.195 | 0.202 | 0.202 | 0.195 | +4.12% | 9 | 100,000 | 19,820 |
| 2018-04-20 | 0.196 | 0.194 | 0.196 | 0.194 | -1.52% | 8 | 160,000 | 31,100 |
| 2018-04-19 | 0.194 | 0.197 | 0.2 | 0.194 | -0.51% | 18 | 220,000 | 43,610 |
| 2018-04-18 | 0.189 | 0.198 | 0.198 | 0.184 | +5.32% | 60 | 1,050,000 | 199,760 |
| 2018-04-17 | 0.192 | 0.188 | 0.196 | 0.188 | -1.57% | 22 | 230,000 | 44,250 |
| 2018-04-16 | 0.189 | 0.191 | 0.194 | 0.189 | +0.53% | 7 | 70,000 | 13,390 |
| 2018-04-13 | 0.187 | 0.19 | 0.19 | 0.185 | 0.00% | 19 | 240,000 | 44,960 |
| 2018-04-12 | 0.187 | 0.19 | 0.192 | 0.185 | +1.06% | 28 | 710,000 | 132,460 |
| 2018-04-11 | 0.19 | 0.188 | 0.197 | 0.186 | -2.08% | 59 | 1,590,000 | 301,770 |
| 2018-04-10 | 0.199 | 0.192 | 0.203 | 0.179 | +0.52% | 51 | 1,410,000 | 261,560 |
| 2018-04-09 | 0.215 | 0.191 | 0.215 | 0.191 | -12.39% | 71 | 1,640,000 | 332,050 |
| 2018-04-06 | 0.217 | 0.218 | 0.218 | 0.215 | +0.46% | 10 | 270,000 | 58,130 |
| 2018-04-05 | 0.222 | 0.217 | 0.229 | 0.217 | -1.81% | 40 | 1,030,000 | 228,100 |
| 2018-04-04 | 0.217 | 0.221 | 0.221 | 0.213 | +0.45% | 14 | 190,000 | 41,180 |
| 2018-04-03 | 0.219 | 0.22 | 0.22 | 0.215 | 0.00% | 15 | 270,000 | 58,390 |
| 2018-04-02 | 0.221 | 0.22 | 0.223 | 0.219 | -1.79% | 11 | 110,000 | 24,260 |
| 2018-03-30 | 0.22 | 0.224 | 0.225 | 0.219 | +4.19% | 23 | 280,000 | 62,160 |
| 2018-03-29 | 0.219 | 0.215 | 0.22 | 0.215 | +1.42% | 4 | 50,000 | 10,860 |
| 2018-03-28 | 0.217 | 0.212 | 0.217 | 0.212 | -3.64% | 4 | 70,000 | 15,000 |
| 2018-03-27 | 0.22 | 0.22 | 0.223 | 0.21 | -0.90% | 17 | 360,000 | 77,190 |
| 2018-03-26 | 0.222 | 0.222 | 0.226 | 0.211 | -1.33% | 19 | 430,000 | 92,980 |
| 2018-03-23 | 0.223 | 0.225 | 0.225 | 0.22 | +0.45% | 11 | 200,000 | 44,270 |
| 2018-03-22 | 0.225 | 0.224 | 0.228 | 0.222 | 0.00% | 12 | 180,000 | 40,210 |
| 2018-03-21 | 0.225 | 0.224 | 0.232 | 0.224 | +0.90% | 26 | 570,000 | 129,820 |
| 2018-03-19 | 0.229 | 0.222 | 0.231 | 0.222 | -3.48% | 10 | 380,000 | 85,240 |
| 2018-03-16 | 0.234 | 0.23 | 0.234 | 0.23 | 0.00% | 3 | 30,000 | 6,940 |
| 2018-03-15 | 0.234 | 0.23 | 0.236 | 0.23 | -2.54% | 5 | 50,000 | 11,660 |
| 2018-03-14 | 0.235 | 0.236 | 0.236 | 0.235 | 0.00% | 9 | 290,000 | 68,410 |
| 2018-03-12 | 0.235 | 0.236 | 0.238 | 0.235 | +0.43% | 7 | 330,000 | 78,070 |
| 2018-03-09 | 0.235 | 0.235 | 0.235 | 0.235 | 0.00% | 3 | 160,000 | 37,600 |
| 2018-03-07 | 0.239 | 0.235 | 0.24 | 0.233 | +0.86% | 9 | 190,000 | 45,370 |
| 2018-03-06 | 0.236 | 0.233 | 0.236 | 0.233 | +0.43% | 5 | 50,000 | 11,740 |
| 2018-03-05 | 0.232 | 0.232 | 0.241 | 0.231 | -3.33% | 14 | 170,000 | 39,770 |
| 2018-03-02 | 0.231 | 0.24 | 0.24 | 0.231 | +3.45% | 18 | 400,000 | 94,860 |
| 2018-03-01 | 0.227 | 0.232 | 0.232 | 0.225 | 0.00% | 8 | 190,000 | 43,170 |
| 2018-02-28 | 0.232 | 0.232 | 0.232 | 0.232 | 0.00% | 2 | 20,000 | 4,640 |
| 2018-02-27 | 0.234 | 0.232 | 0.234 | 0.232 | 0.00% | 5 | 110,000 | 25,640 |
| 2018-02-26 | 0.23 | 0.232 | 0.232 | 0.23 | +1.75% | 5 | 160,000 | 36,890 |
| 2018-02-22 | 0.227 | 0.228 | 0.229 | 0.227 | +2.24% | 14 | 310,000 | 70,630 |
| 2018-02-21 | 0.235 | 0.223 | 0.235 | 0.21 | -3.88% | 64 | 2,300,000 | 507,020 |
| 2018-02-20 | 0.24 | 0.232 | 0.24 | 0.232 | -2.93% | 6 | 110,000 | 26,240 |
| 2018-02-19 | 0.233 | 0.239 | 0.24 | 0.233 | +2.58% | 15 | 260,000 | 61,180 |
| 2018-02-16 | 0.232 | 0.233 | 0.233 | 0.226 | +2.19% | 18 | 1,570,000 | 356,900 |
| 2018-02-15 | 0.23 | 0.228 | 0.234 | 0.228 | -1.72% | 12 | 210,000 | 48,560 |
| 2018-02-14 | 0.232 | 0.232 | 0.232 | 0.228 | -1.28% | 46 | 1,890,000 | 437,670 |
| 2018-02-13 | 0.235 | 0.235 | 0.235 | 0.233 | -2.08% | 13 | 350,000 | 82,090 |
| 2018-02-12 | 0.239 | 0.24 | 0.24 | 0.239 | +0.42% | 4 | 60,000 | 14,350 |
| 2018-02-09 | 0.239 | 0.239 | 0.239 | 0.238 | -0.42% | 7 | 110,000 | 26,270 |
| 2018-02-08 | 0.244 | 0.24 | 0.245 | 0.235 | -2.04% | 27 | 660,000 | 157,740 |
| 2018-02-07 | 0.247 | 0.245 | 0.247 | 0.241 | -0.41% | 13 | 230,000 | 56,200 |
| 2018-02-06 | 0.256 | 0.246 | 0.258 | 0.242 | -5.02% | 63 | 1,110,000 | 276,140 |
| 2018-02-05 | 0.259 | 0.259 | 0.259 | 0.255 | -0.38% | 6 | 80,000 | 20,550 |
| 2018-02-02 | 0.262 | 0.26 | 0.262 | 0.26 | -1.14% | 6 | 60,000 | 15,630 |
| 2018-02-01 | 0.264 | 0.263 | 0.267 | 0.263 | 0.00% | 3 | 30,000 | 7,940 |
| 2018-01-31 | 0.268 | 0.263 | 0.268 | 0.263 | -1.50% | 7 | 110,000 | 29,010 |
| 2018-01-30 | 0.264 | 0.267 | 0.267 | 0.261 | +1.91% | 28 | 290,000 | 76,650 |
| 2018-01-29 | 0.265 | 0.262 | 0.265 | 0.262 | 0.00% | 6 | 100,000 | 26,470 |
| 2018-01-26 | 0.264 | 0.262 | 0.265 | 0.262 | -0.76% | 16 | 200,000 | 52,590 |
| 2018-01-25 | 0.261 | 0.264 | 0.267 | 0.261 | +1.93% | 19 | 280,000 | 73,970 |
| 2018-01-24 | 0.259 | 0.259 | 0.259 | 0.259 | -0.77% | 1 | 10,000 | 2,590 |
| 2018-01-23 | 0.26 | 0.261 | 0.261 | 0.256 | +0.38% | 17 | 200,000 | 51,680 |
| 2018-01-22 | 0.263 | 0.26 | 0.263 | 0.26 | 0.00% | 13 | 160,000 | 41,830 |
| 2018-01-19 | 0.26 | 0.26 | 0.26 | 0.257 | 0.00% | 7 | 110,000 | 28,490 |
| 2018-01-18 | 0.262 | 0.26 | 0.266 | 0.255 | 0.00% | 37 | 370,000 | 96,770 |
| 2018-01-17 | 0.26 | 0.26 | 0.26 | 0.259 | -0.76% | 8 | 260,000 | 67,560 |
| 2018-01-16 | 0.262 | 0.262 | 0.262 | 0.259 | +0.77% | 7 | 80,000 | 20,870 |
| 2018-01-15 | 0.261 | 0.26 | 0.262 | 0.259 | -0.38% | 14 | 2,620,000 | 683,700 |
| 2018-01-12 | 0.26 | 0.261 | 0.261 | 0.26 | -0.38% | 5 | 50,000 | 13,030 |
| 2018-01-11 | 0.26 | 0.262 | 0.263 | 0.26 | +0.38% | 12 | 160,000 | 41,750 |
| 2018-01-10 | 0.26 | 0.261 | 0.262 | 0.26 | +0.77% | 23 | 290,000 | 75,730 |
| 2018-01-09 | 0.259 | 0.259 | 0.261 | 0.258 | 0.00% | 12 | 250,000 | 64,940 |
| 2018-01-05 | 0.26 | 0.259 | 0.261 | 0.259 | 0.00% | 4 | 50,000 | 12,990 |
| 2018-01-04 | 0.26 | 0.259 | 0.261 | 0.259 | -0.38% | 7 | 70,000 | 18,180 |
| 2018-01-03 | 0.262 | 0.26 | 0.262 | 0.258 | 0.00% | 14 | 1,640,000 | 426,450 |