Якутскэнерго
YKENP
0.31 ₽ -1.59% ↓История котировок YKENP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.23 | 0.22 | 0.23 | 0.219 | -0.90% | 5 | 1,000,000 | 219,180 |
| 2018-12-28 | 0.224 | 0.222 | 0.228 | 0.222 | +0.45% | 4 | 40,000 | 8,980 |
| 2018-12-27 | 0.219 | 0.221 | 0.221 | 0.215 | +2.31% | 13 | 140,000 | 30,510 |
| 2018-12-26 | 0.216 | 0.216 | 0.216 | 0.215 | -4.42% | 5 | 140,000 | 30,230 |
| 2018-12-25 | 0.218 | 0.226 | 0.226 | 0.216 | +4.63% | 6 | 360,000 | 78,540 |
| 2018-12-24 | 0.216 | 0.216 | 0.216 | 0.216 | -1.82% | 2 | 600,000 | 129,600 |
| 2018-12-21 | 0.219 | 0.22 | 0.222 | 0.218 | +2.33% | 7 | 70,000 | 15,400 |
| 2018-12-20 | 0.226 | 0.215 | 0.226 | 0.204 | -6.52% | 36 | 620,000 | 131,100 |
| 2018-12-19 | 0.233 | 0.23 | 0.233 | 0.23 | +2.68% | 2 | 20,000 | 4,630 |
| 2018-12-18 | 0.23 | 0.224 | 0.23 | 0.221 | -1.32% | 8 | 130,000 | 29,300 |
| 2018-12-17 | 0.23 | 0.227 | 0.23 | 0.227 | -2.16% | 6 | 130,000 | 29,870 |
| 2018-12-14 | 0.232 | 0.232 | 0.232 | 0.229 | -0.43% | 12 | 720,000 | 165,700 |
| 2018-12-13 | 0.233 | 0.233 | 0.233 | 0.232 | 0.00% | 4 | 70,000 | 16,300 |
| 2018-12-12 | 0.24 | 0.233 | 0.24 | 0.233 | -2.51% | 7 | 70,000 | 16,560 |
| 2018-12-07 | 0.24 | 0.239 | 0.245 | 0.233 | +0.84% | 13 | 690,000 | 165,460 |
| 2018-12-06 | 0.24 | 0.237 | 0.24 | 0.237 | +0.42% | 4 | 50,000 | 11,940 |
| 2018-12-05 | 0.239 | 0.236 | 0.24 | 0.236 | -1.26% | 3 | 60,000 | 14,350 |
| 2018-12-04 | 0.233 | 0.239 | 0.239 | 0.233 | 0.00% | 5 | 50,000 | 11,790 |
| 2018-12-03 | 0.239 | 0.239 | 0.239 | 0.239 | +1.27% | 1 | 10,000 | 2,390 |
| 2018-11-30 | 0.246 | 0.236 | 0.246 | 0.225 | -1.26% | 9 | 120,000 | 28,840 |
| 2018-11-29 | 0.239 | 0.239 | 0.247 | 0.239 | +1.70% | 6 | 80,000 | 19,240 |
| 2018-11-26 | 0.237 | 0.235 | 0.24 | 0.221 | -0.84% | 15 | 290,000 | 68,550 |
| 2018-11-22 | 0.234 | 0.237 | 0.237 | 0.234 | 0.00% | 3 | 220,000 | 51,710 |
| 2018-11-21 | 0.237 | 0.237 | 0.237 | 0.237 | +2.60% | 1 | 10,000 | 2,370 |
| 2018-11-20 | 0.232 | 0.231 | 0.232 | 0.231 | -1.28% | 2 | 20,000 | 4,630 |
| 2018-11-19 | 0.234 | 0.234 | 0.234 | 0.234 | -3.31% | 1 | 10,000 | 2,340 |
| 2018-11-16 | 0.236 | 0.242 | 0.242 | 0.234 | +0.83% | 6 | 70,000 | 16,660 |
| 2018-11-15 | 0.24 | 0.24 | 0.248 | 0.234 | +2.13% | 8 | 80,000 | 19,070 |
| 2018-11-14 | 0.224 | 0.235 | 0.255 | 0.224 | +6.33% | 56 | 2,270,000 | 549,840 |
| 2018-11-13 | 0.226 | 0.221 | 0.226 | 0.221 | -3.91% | 2 | 20,000 | 4,470 |
| 2018-11-09 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 1 | 10,000 | 2,300 |
| 2018-11-08 | 0.226 | 0.23 | 0.23 | 0.226 | +1.32% | 5 | 200,000 | 45,610 |
| 2018-11-07 | 0.227 | 0.227 | 0.227 | 0.227 | +3.18% | 1 | 10,000 | 2,270 |
| 2018-11-06 | 0.22 | 0.22 | 0.22 | 0.22 | -3.08% | 1 | 10,000 | 2,200 |
| 2018-10-31 | 0.228 | 0.227 | 0.228 | 0.227 | +2.25% | 2 | 40,000 | 9,110 |
| 2018-10-30 | 0.218 | 0.222 | 0.234 | 0.212 | +2.30% | 24 | 610,000 | 135,210 |
| 2018-10-29 | 0.213 | 0.217 | 0.222 | 0.213 | +3.33% | 11 | 190,000 | 41,310 |
| 2018-10-26 | 0.219 | 0.21 | 0.219 | 0.21 | -2.33% | 4 | 50,000 | 10,610 |
| 2018-10-25 | 0.213 | 0.215 | 0.22 | 0.21 | -1.83% | 16 | 280,000 | 60,310 |
| 2018-10-24 | 0.219 | 0.219 | 0.219 | 0.219 | -0.45% | 2 | 20,000 | 4,380 |
| 2018-10-23 | 0.22 | 0.22 | 0.221 | 0.22 | -1.79% | 3 | 30,000 | 6,610 |
| 2018-10-22 | 0.229 | 0.224 | 0.23 | 0.22 | -0.44% | 14 | 930,000 | 205,220 |
| 2018-10-18 | 0.227 | 0.225 | 0.227 | 0.224 | -4.26% | 4 | 60,000 | 13,530 |
| 2018-10-15 | 0.235 | 0.235 | 0.235 | 0.235 | +2.17% | 1 | 10,000 | 2,350 |
| 2018-10-12 | 0.217 | 0.23 | 0.235 | 0.217 | +5.50% | 32 | 1,820,000 | 419,910 |
| 2018-10-11 | 0.211 | 0.218 | 0.232 | 0.207 | +1.40% | 50 | 1,740,000 | 374,810 |
| 2018-10-10 | 0.215 | 0.215 | 0.22 | 0.212 | -0.92% | 9 | 90,000 | 19,400 |
| 2018-10-08 | 0.219 | 0.217 | 0.22 | 0.216 | 0.00% | 8 | 200,000 | 43,560 |
| 2018-10-05 | 0.217 | 0.217 | 0.217 | 0.217 | -0.46% | 1 | 10,000 | 2,170 |
| 2018-10-04 | 0.225 | 0.218 | 0.225 | 0.218 | -3.11% | 9 | 180,000 | 40,090 |
| 2018-10-03 | 0.22 | 0.225 | 0.23 | 0.22 | +2.27% | 38 | 2,180,000 | 490,210 |
| 2018-10-02 | 0.219 | 0.22 | 0.228 | 0.216 | +1.85% | 26 | 610,000 | 136,550 |
| 2018-10-01 | 0.217 | 0.216 | 0.217 | 0.216 | -1.82% | 2 | 20,000 | 4,330 |
| 2018-09-28 | 0.208 | 0.22 | 0.221 | 0.208 | +4.76% | 22 | 330,000 | 71,690 |
| 2018-09-27 | 0.209 | 0.21 | 0.21 | 0.204 | -1.41% | 33 | 430,000 | 89,390 |
| 2018-09-26 | 0.225 | 0.213 | 0.23 | 0.21 | -7.39% | 70 | 1,660,000 | 361,080 |
| 2018-09-25 | 0.23 | 0.23 | 0.231 | 0.226 | +0.44% | 9 | 220,000 | 50,300 |
| 2018-09-24 | 0.229 | 0.229 | 0.23 | 0.228 | +1.33% | 14 | 650,000 | 149,330 |
| 2018-09-21 | 0.226 | 0.226 | 0.226 | 0.226 | -1.31% | 1 | 10,000 | 2,260 |
| 2018-09-20 | 0.229 | 0.229 | 0.229 | 0.229 | -0.43% | 1 | 10,000 | 2,290 |
| 2018-09-19 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 5 | 90,000 | 20,700 |
| 2018-09-18 | 0.234 | 0.231 | 0.239 | 0.231 | -1.28% | 8 | 80,000 | 18,720 |
| 2018-09-17 | 0.237 | 0.234 | 0.246 | 0.216 | +1.74% | 86 | 1,620,000 | 381,960 |
| 2018-09-14 | 0.222 | 0.23 | 0.233 | 0.217 | 0.00% | 16 | 190,000 | 42,580 |
| 2018-09-13 | 0.215 | 0.23 | 0.234 | 0.215 | +5.99% | 22 | 240,000 | 53,980 |
| 2018-09-12 | 0.219 | 0.217 | 0.235 | 0.214 | +2.36% | 23 | 250,000 | 55,960 |
| 2018-09-11 | 0.216 | 0.212 | 0.218 | 0.212 | -3.64% | 11 | 320,000 | 68,890 |
| 2018-09-10 | 0.218 | 0.22 | 0.235 | 0.215 | +3.77% | 39 | 740,000 | 166,150 |
| 2018-09-07 | 0.212 | 0.212 | 0.212 | 0.212 | -1.85% | 1 | 10,000 | 2,120 |
| 2018-09-06 | 0.216 | 0.216 | 0.216 | 0.216 | -1.37% | 1 | 10,000 | 2,160 |
| 2018-09-05 | 0.213 | 0.219 | 0.219 | 0.213 | +0.46% | 2 | 20,000 | 4,320 |
| 2018-09-04 | 0.213 | 0.218 | 0.218 | 0.213 | +2.35% | 8 | 140,000 | 29,970 |
| 2018-09-03 | 0.219 | 0.213 | 0.23 | 0.21 | +0.95% | 19 | 400,000 | 87,620 |
| 2018-08-31 | 0.211 | 0.211 | 0.211 | 0.211 | -0.47% | 2 | 20,000 | 4,220 |
| 2018-08-30 | 0.212 | 0.212 | 0.212 | 0.211 | +0.95% | 4 | 60,000 | 12,710 |
| 2018-08-29 | 0.228 | 0.21 | 0.228 | 0.21 | +0.96% | 7 | 120,000 | 26,520 |
| 2018-08-28 | 0.2 | 0.208 | 0.208 | 0.2 | 0.00% | 9 | 210,000 | 42,990 |
| 2018-08-27 | 0.208 | 0.208 | 0.208 | 0.208 | 0.00% | 1 | 10,000 | 2,080 |
| 2018-08-24 | 0.209 | 0.208 | 0.209 | 0.208 | -0.95% | 5 | 50,000 | 10,410 |
| 2018-08-23 | 0.215 | 0.21 | 0.215 | 0.21 | -2.78% | 7 | 100,000 | 21,290 |
| 2018-08-22 | 0.217 | 0.216 | 0.217 | 0.216 | -0.46% | 2 | 20,000 | 4,330 |
| 2018-08-21 | 0.217 | 0.217 | 0.22 | 0.217 | -1.81% | 4 | 40,000 | 8,710 |
| 2018-08-20 | 0.221 | 0.221 | 0.221 | 0.221 | -3.07% | 2 | 20,000 | 4,420 |
| 2018-08-17 | 0.228 | 0.228 | 0.228 | 0.228 | +1.33% | 1 | 40,000 | 9,120 |
| 2018-08-15 | 0.221 | 0.225 | 0.227 | 0.221 | +2.27% | 4 | 40,000 | 8,950 |
| 2018-08-14 | 0.226 | 0.22 | 0.226 | 0.219 | -1.35% | 9 | 220,000 | 49,000 |
| 2018-08-10 | 0.217 | 0.223 | 0.223 | 0.215 | +1.36% | 9 | 120,000 | 26,140 |
| 2018-08-09 | 0.216 | 0.22 | 0.22 | 0.216 | 0.00% | 3 | 50,000 | 10,840 |
| 2018-08-08 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 5 | 60,000 | 13,200 |
| 2018-08-07 | 0.221 | 0.223 | 0.223 | 0.22 | +0.45% | 6 | 170,000 | 37,540 |
| 2018-08-06 | 0.227 | 0.222 | 0.227 | 0.222 | -2.20% | 9 | 140,000 | 31,280 |
| 2018-08-02 | 0.228 | 0.227 | 0.228 | 0.227 | -0.87% | 2 | 30,000 | 6,820 |
| 2018-08-01 | 0.232 | 0.229 | 0.235 | 0.229 | -2.97% | 8 | 590,000 | 138,230 |
| 2018-07-30 | 0.231 | 0.236 | 0.236 | 0.231 | +1.72% | 2 | 20,000 | 4,670 |
| 2018-07-27 | 0.235 | 0.232 | 0.235 | 0.23 | -2.11% | 11 | 280,000 | 64,830 |
| 2018-07-26 | 0.24 | 0.237 | 0.24 | 0.237 | -0.42% | 2 | 30,000 | 7,140 |
| 2018-07-25 | 0.242 | 0.238 | 0.242 | 0.238 | -0.42% | 3 | 30,000 | 7,180 |
| 2018-07-24 | 0.234 | 0.239 | 0.25 | 0.233 | +3.02% | 30 | 380,000 | 91,120 |
| 2018-07-23 | 0.233 | 0.232 | 0.233 | 0.221 | -0.85% | 19 | 330,000 | 75,740 |
| 2018-07-20 | 0.24 | 0.234 | 0.24 | 0.231 | -2.90% | 18 | 220,000 | 51,800 |
| 2018-07-19 | 0.253 | 0.241 | 0.253 | 0.24 | -6.95% | 43 | 1,150,000 | 279,390 |
| 2018-07-18 | 0.244 | 0.259 | 0.259 | 0.243 | +6.58% | 11 | 630,000 | 158,970 |
| 2018-07-17 | 0.25 | 0.243 | 0.265 | 0.24 | -1.62% | 70 | 2,190,000 | 548,270 |
| 2018-07-16 | 0.233 | 0.247 | 0.248 | 0.23 | +7.86% | 88 | 1,540,000 | 371,200 |
| 2018-07-13 | 0.218 | 0.229 | 0.23 | 0.217 | +6.51% | 65 | 2,510,000 | 560,370 |
| 2018-07-12 | 0.208 | 0.215 | 0.22 | 0.208 | +1.90% | 49 | 1,640,000 | 350,330 |
| 2018-07-11 | 0.198 | 0.211 | 0.267 | 0.198 | +9.33% | 396 | 9,260,000 | 2,135,190 |
| 2018-07-05 | 0.193 | 0.193 | 0.193 | 0.193 | +0.52% | 1 | 10,000 | 1,930 |
| 2018-07-04 | 0.193 | 0.192 | 0.193 | 0.192 | 0.00% | 4 | 400,000 | 76,850 |
| 2018-07-03 | 0.193 | 0.192 | 0.193 | 0.192 | -1.03% | 4 | 230,000 | 44,310 |
| 2018-07-02 | 0.197 | 0.194 | 0.2 | 0.194 | 0.00% | 7 | 500,000 | 98,390 |
| 2018-06-29 | 0.194 | 0.194 | 0.194 | 0.194 | -0.51% | 1 | 10,000 | 1,940 |
| 2018-06-28 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 3 | 500,000 | 97,500 |
| 2018-06-26 | 0.195 | 0.195 | 0.195 | 0.195 | -1.02% | 1 | 20,000 | 3,900 |
| 2018-06-25 | 0.194 | 0.197 | 0.2 | 0.19 | +0.51% | 5 | 50,000 | 9,780 |
| 2018-06-22 | 0.198 | 0.196 | 0.198 | 0.196 | -1.01% | 5 | 1,060,000 | 209,270 |
| 2018-06-21 | 0.199 | 0.198 | 0.2 | 0.198 | 0.00% | 7 | 180,000 | 35,720 |
| 2018-06-20 | 0.197 | 0.198 | 0.198 | 0.196 | +1.54% | 5 | 70,000 | 13,790 |
| 2018-06-19 | 0.195 | 0.195 | 0.195 | 0.195 | -3.47% | 1 | 70,000 | 13,650 |
| 2018-06-14 | 0.199 | 0.202 | 0.202 | 0.198 | +1.51% | 5 | 940,000 | 189,580 |
| 2018-06-09 | 0.199 | 0.199 | 0.199 | 0.199 | -2.93% | 3 | 70,000 | 13,930 |
| 2018-06-05 | 0.201 | 0.205 | 0.205 | 0.201 | +2.50% | 3 | 330,000 | 67,050 |
| 2018-06-04 | 0.2 | 0.2 | 0.202 | 0.2 | 0.00% | 5 | 1,490,000 | 300,000 |
| 2018-06-01 | 0.2 | 0.2 | 0.2 | 0.2 | -0.50% | 3 | 130,000 | 26,000 |
| 2018-05-31 | 0.2 | 0.201 | 0.201 | 0.2 | +0.50% | 6 | 140,000 | 28,130 |
| 2018-05-29 | 0.201 | 0.2 | 0.201 | 0.2 | +1.01% | 2 | 20,000 | 4,010 |
| 2018-05-28 | 0.198 | 0.198 | 0.198 | 0.195 | +1.54% | 5 | 110,000 | 21,600 |
| 2018-05-25 | 0.195 | 0.195 | 0.195 | 0.195 | 0.00% | 7 | 110,000 | 21,450 |
| 2018-05-24 | 0.195 | 0.195 | 0.195 | 0.195 | +5.41% | 1 | 10,000 | 1,950 |
| 2018-05-22 | 0.197 | 0.185 | 0.197 | 0.185 | -4.15% | 12 | 410,000 | 77,230 |
| 2018-05-21 | 0.193 | 0.193 | 0.193 | 0.193 | -0.52% | 1 | 20,000 | 3,860 |
| 2018-05-17 | 0.192 | 0.194 | 0.194 | 0.191 | -0.51% | 4 | 40,000 | 7,710 |
| 2018-05-16 | 0.194 | 0.195 | 0.195 | 0.193 | 0.00% | 3 | 40,000 | 7,750 |
| 2018-05-15 | 0.197 | 0.195 | 0.197 | 0.192 | -1.02% | 7 | 190,000 | 37,080 |
| 2018-05-14 | 0.196 | 0.197 | 0.197 | 0.191 | +1.55% | 7 | 150,000 | 28,990 |
| 2018-05-11 | 0.194 | 0.194 | 0.194 | 0.194 | -2.02% | 2 | 20,000 | 3,880 |
| 2018-05-10 | 0.201 | 0.198 | 0.201 | 0.185 | -1.49% | 10 | 240,000 | 45,870 |
| 2018-05-08 | 0.201 | 0.201 | 0.201 | 0.201 | 0.00% | 1 | 10,000 | 2,010 |
| 2018-05-07 | 0.201 | 0.201 | 0.201 | 0.201 | -1.47% | 1 | 10,000 | 2,010 |
| 2018-05-03 | 0.201 | 0.204 | 0.205 | 0.201 | +2.51% | 17 | 240,000 | 48,730 |
| 2018-05-02 | 0.199 | 0.199 | 0.199 | 0.199 | -1.97% | 1 | 20,000 | 3,980 |
| 2018-04-28 | 0.201 | 0.203 | 0.203 | 0.2 | +2.53% | 12 | 120,000 | 24,220 |
| 2018-04-27 | 0.2 | 0.198 | 0.202 | 0.198 | 0.00% | 6 | 70,000 | 14,000 |
| 2018-04-26 | 0.196 | 0.198 | 0.2 | 0.196 | +1.54% | 5 | 50,000 | 9,890 |
| 2018-04-25 | 0.199 | 0.195 | 0.199 | 0.191 | -0.51% | 8 | 120,000 | 23,330 |
| 2018-04-24 | 0.196 | 0.196 | 0.196 | 0.195 | -1.51% | 4 | 40,000 | 7,820 |
| 2018-04-23 | 0.194 | 0.199 | 0.199 | 0.194 | 0.00% | 3 | 40,000 | 7,860 |
| 2018-04-19 | 0.193 | 0.199 | 0.199 | 0.189 | +3.11% | 14 | 230,000 | 44,850 |
| 2018-04-18 | 0.188 | 0.193 | 0.195 | 0.185 | +3.21% | 26 | 1,860,000 | 355,540 |
| 2018-04-17 | 0.19 | 0.187 | 0.19 | 0.184 | -0.53% | 11 | 110,000 | 20,560 |
| 2018-04-16 | 0.197 | 0.188 | 0.197 | 0.185 | -1.57% | 12 | 120,000 | 22,720 |
| 2018-04-13 | 0.195 | 0.191 | 0.195 | 0.188 | -2.05% | 10 | 140,000 | 26,770 |
| 2018-04-12 | 0.195 | 0.195 | 0.196 | 0.188 | -2.50% | 16 | 930,000 | 175,850 |
| 2018-04-11 | 0.196 | 0.2 | 0.2 | 0.196 | 0.00% | 4 | 70,000 | 13,920 |
| 2018-04-10 | 0.197 | 0.2 | 0.2 | 0.197 | +1.01% | 3 | 30,000 | 5,960 |
| 2018-04-09 | 0.215 | 0.198 | 0.215 | 0.18 | -8.33% | 58 | 1,180,000 | 235,400 |
| 2018-04-06 | 0.218 | 0.216 | 0.218 | 0.216 | -0.92% | 6 | 120,000 | 26,030 |
| 2018-04-05 | 0.222 | 0.218 | 0.229 | 0.218 | -0.46% | 20 | 240,000 | 53,850 |
| 2018-04-04 | 0.222 | 0.219 | 0.224 | 0.219 | -0.45% | 7 | 80,000 | 17,710 |
| 2018-04-02 | 0.222 | 0.22 | 0.222 | 0.215 | -2.22% | 10 | 100,000 | 21,990 |
| 2018-03-30 | 0.219 | 0.225 | 0.225 | 0.213 | +5.14% | 38 | 460,000 | 101,450 |
| 2018-03-29 | 0.22 | 0.214 | 0.22 | 0.214 | -2.73% | 2 | 30,000 | 6,480 |
| 2018-03-28 | 0.221 | 0.22 | 0.221 | 0.22 | -0.90% | 7 | 200,000 | 44,010 |
| 2018-03-27 | 0.226 | 0.222 | 0.227 | 0.222 | -1.33% | 7 | 80,000 | 18,000 |
| 2018-03-23 | 0.228 | 0.225 | 0.228 | 0.222 | -1.75% | 16 | 350,000 | 78,160 |
| 2018-03-22 | 0.229 | 0.229 | 0.229 | 0.229 | +0.44% | 1 | 10,000 | 2,290 |
| 2018-03-21 | 0.231 | 0.228 | 0.231 | 0.224 | -1.72% | 9 | 120,000 | 27,290 |
| 2018-03-20 | 0.232 | 0.232 | 0.232 | 0.232 | -0.43% | 1 | 10,000 | 2,320 |
| 2018-03-19 | 0.234 | 0.233 | 0.237 | 0.233 | +0.87% | 4 | 60,000 | 14,150 |
| 2018-03-16 | 0.231 | 0.231 | 0.231 | 0.231 | -1.70% | 12 | 790,000 | 182,490 |
| 2018-03-14 | 0.237 | 0.235 | 0.237 | 0.233 | -1.26% | 9 | 110,000 | 25,810 |
| 2018-03-12 | 0.238 | 0.238 | 0.24 | 0.238 | +0.42% | 16 | 540,000 | 129,150 |
| 2018-03-09 | 0.24 | 0.237 | 0.24 | 0.237 | +0.85% | 5 | 210,000 | 50,370 |
| 2018-03-07 | 0.231 | 0.235 | 0.238 | 0.231 | +3.98% | 33 | 1,190,000 | 278,500 |
| 2018-03-06 | 0.234 | 0.226 | 0.234 | 0.226 | -3.00% | 8 | 80,000 | 18,280 |
| 2018-03-02 | 0.231 | 0.233 | 0.233 | 0.23 | +2.19% | 8 | 160,000 | 37,220 |
| 2018-03-01 | 0.228 | 0.228 | 0.228 | 0.228 | +1.79% | 1 | 10,000 | 2,280 |
| 2018-02-28 | 0.228 | 0.224 | 0.228 | 0.224 | -1.32% | 3 | 30,000 | 6,770 |
| 2018-02-27 | 0.227 | 0.227 | 0.227 | 0.227 | +0.44% | 1 | 10,000 | 2,270 |
| 2018-02-26 | 0.228 | 0.226 | 0.228 | 0.222 | -0.88% | 16 | 310,000 | 69,610 |
| 2018-02-22 | 0.225 | 0.228 | 0.228 | 0.225 | +1.33% | 3 | 30,000 | 6,810 |
| 2018-02-21 | 0.228 | 0.225 | 0.228 | 0.225 | -2.17% | 10 | 130,000 | 29,320 |
| 2018-02-20 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2 | 20,000 | 4,600 |
| 2018-02-16 | 0.231 | 0.231 | 0.231 | 0.227 | +1.32% | 6 | 60,000 | 13,740 |
| 2018-02-15 | 0.228 | 0.228 | 0.228 | 0.228 | -0.44% | 2 | 20,000 | 4,560 |
| 2018-02-14 | 0.232 | 0.229 | 0.24 | 0.226 | -0.43% | 30 | 460,000 | 105,760 |
| 2018-02-13 | 0.232 | 0.23 | 0.232 | 0.23 | -1.29% | 9 | 230,000 | 53,130 |
| 2018-02-12 | 0.237 | 0.233 | 0.237 | 0.233 | -2.92% | 16 | 220,000 | 51,610 |
| 2018-02-09 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 1 | 10,000 | 2,400 |
| 2018-02-08 | 0.243 | 0.243 | 0.243 | 0.243 | +0.41% | 1 | 10,000 | 2,430 |
| 2018-02-07 | 0.242 | 0.242 | 0.246 | 0.238 | +1.26% | 9 | 120,000 | 28,810 |
| 2018-02-06 | 0.246 | 0.239 | 0.246 | 0.239 | -3.24% | 20 | 400,000 | 96,430 |
| 2018-02-05 | 0.248 | 0.247 | 0.248 | 0.247 | -0.80% | 3 | 30,000 | 7,430 |
| 2018-02-02 | 0.25 | 0.249 | 0.25 | 0.249 | -0.40% | 4 | 60,000 | 14,950 |
| 2018-02-01 | 0.252 | 0.25 | 0.252 | 0.25 | -1.19% | 9 | 280,000 | 70,060 |
| 2018-01-31 | 0.259 | 0.253 | 0.259 | 0.253 | -1.94% | 10 | 110,000 | 28,010 |
| 2018-01-30 | 0.258 | 0.258 | 0.26 | 0.251 | +1.18% | 15 | 310,000 | 79,360 |
| 2018-01-26 | 0.258 | 0.255 | 0.258 | 0.255 | -1.54% | 5 | 50,000 | 12,830 |
| 2018-01-25 | 0.258 | 0.259 | 0.259 | 0.258 | +1.17% | 3 | 30,000 | 7,760 |
| 2018-01-23 | 0.252 | 0.256 | 0.26 | 0.252 | +2.40% | 25 | 420,000 | 108,220 |
| 2018-01-22 | 0.249 | 0.25 | 0.251 | 0.249 | +1.63% | 10 | 210,000 | 52,530 |
| 2018-01-19 | 0.249 | 0.246 | 0.249 | 0.246 | -1.20% | 9 | 320,000 | 79,620 |
| 2018-01-18 | 0.246 | 0.249 | 0.249 | 0.246 | +0.40% | 17 | 170,000 | 41,890 |
| 2018-01-17 | 0.25 | 0.248 | 0.25 | 0.244 | -1.20% | 17 | 380,000 | 93,510 |
| 2018-01-16 | 0.25 | 0.251 | 0.251 | 0.248 | -0.79% | 24 | 400,000 | 100,030 |
| 2018-01-15 | 0.25 | 0.253 | 0.253 | 0.248 | -0.39% | 19 | 190,000 | 47,310 |
| 2018-01-12 | 0.254 | 0.254 | 0.254 | 0.254 | +1.20% | 2 | 20,000 | 5,080 |
| 2018-01-11 | 0.254 | 0.251 | 0.254 | 0.25 | -1.95% | 17 | 220,000 | 55,400 |
| 2018-01-10 | 0.249 | 0.256 | 0.256 | 0.249 | +3.64% | 23 | 370,000 | 93,300 |
| 2018-01-09 | 0.249 | 0.247 | 0.25 | 0.246 | -0.80% | 32 | 670,000 | 166,140 |
| 2018-01-05 | 0.254 | 0.249 | 0.254 | 0.249 | -0.40% | 10 | 100,000 | 25,060 |
| 2018-01-04 | 0.251 | 0.25 | 0.251 | 0.25 | -1.57% | 5 | 50,000 | 12,510 |
| 2018-01-03 | 0.251 | 0.254 | 0.254 | 0.25 | 0.00% | 9 | 90,000 | 22,610 |