Акрон
AKRN
20056 ₽ -1.41% ↓История котировок AKRN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 17700 | 17770 | 17800 | 17640 | +0.40% | 186 | 406 | 7,207,466 |
| 2024-12-28 | 17688 | 17700 | 17700 | 17604 | -0.02% | 170 | 460 | 8,125,204 |
| 2024-12-27 | 17586 | 17704 | 17704 | 17426 | +0.37% | 299 | 1,664 | 29,242,950 |
| 2024-12-26 | 17598 | 17638 | 17680 | 17534 | +0.02% | 196 | 521 | 9,167,268 |
| 2024-12-25 | 17624 | 17634 | 17640 | 17358 | +0.67% | 183 | 569 | 9,973,816 |
| 2024-12-24 | 17554 | 17516 | 17592 | 17350 | -0.44% | 170 | 783 | 13,680,404 |
| 2024-12-23 | 17468 | 17594 | 17598 | 17246 | +1.70% | 362 | 1,150 | 20,055,564 |
| 2024-12-20 | 17246 | 17300 | 17650 | 17206 | +0.30% | 368 | 948 | 16,518,244 |
| 2024-12-19 | 17204 | 17248 | 17364 | 17102 | +0.28% | 232 | 826 | 14,263,114 |
| 2024-12-18 | 17160 | 17200 | 17200 | 17032 | +0.62% | 189 | 717 | 12,277,664 |
| 2024-12-17 | 16918 | 17094 | 17220 | 16914 | +0.34% | 327 | 2,165 | 37,010,884 |
| 2024-12-16 | 17100 | 17036 | 17100 | 16950 | -0.49% | 220 | 553 | 9,405,478 |
| 2024-12-13 | 16994 | 17120 | 17122 | 16994 | +0.67% | 325 | 1,600 | 27,296,086 |
| 2024-12-12 | 17104 | 17006 | 17152 | 17000 | -1.05% | 189 | 1,178 | 20,105,078 |
| 2024-12-11 | 17012 | 17186 | 17200 | 16924 | +0.62% | 410 | 1,796 | 30,662,070 |
| 2024-12-10 | 17184 | 17080 | 17228 | 17030 | -0.61% | 232 | 1,114 | 19,031,286 |
| 2024-12-09 | 17146 | 17184 | 17238 | 17100 | +0.26% | 505 | 1,889 | 32,383,570 |
| 2024-12-06 | 17182 | 17140 | 17334 | 17088 | -0.22% | 329 | 858 | 14,721,852 |
| 2024-12-05 | 16970 | 17178 | 17200 | 16970 | 0.00% | 450 | 2,048 | 35,026,676 |
| 2024-12-04 | 17114 | 17178 | 17254 | 17060 | -0.50% | 485 | 2,170 | 37,238,908 |
| 2024-12-03 | 17194 | 17264 | 17286 | 17106 | 0.00% | 256 | 737 | 12,663,712 |
| 2024-12-02 | 17052 | 17264 | 17386 | 16910 | +1.27% | 499 | 1,168 | 20,121,852 |
| 2024-11-29 | 17000 | 17048 | 17052 | 16996 | +0.13% | 388 | 1,670 | 28,423,248 |
| 2024-11-28 | 16988 | 17026 | 17052 | 16900 | +0.27% | 514 | 1,729 | 29,300,394 |
| 2024-11-27 | 16748 | 16980 | 17000 | 16522 | +0.47% | 541 | 2,177 | 36,728,364 |
| 2024-11-26 | 16754 | 16900 | 16980 | 16754 | -0.29% | 592 | 3,273 | 55,269,656 |
| 2024-11-25 | 16890 | 16950 | 16996 | 16822 | -0.29% | 206 | 715 | 12,084,118 |
| 2024-11-22 | 16866 | 17000 | 17000 | 16866 | +0.29% | 549 | 2,684 | 45,450,954 |
| 2024-11-21 | 16952 | 16950 | 16988 | 16850 | -0.29% | 484 | 2,107 | 35,644,000 |
| 2024-11-20 | 16724 | 17000 | 17000 | 16722 | +0.71% | 184 | 605 | 10,232,866 |
| 2024-11-19 | 16904 | 16880 | 16980 | 16846 | -0.71% | 275 | 1,017 | 17,199,810 |
| 2024-11-18 | 16900 | 17000 | 17000 | 16518 | -0.05% | 506 | 2,110 | 35,656,060 |
| 2024-11-15 | 16980 | 17008 | 17038 | 16942 | +0.05% | 253 | 1,202 | 20,431,710 |
| 2024-11-14 | 16950 | 17000 | 17004 | 16948 | 0.00% | 129 | 394 | 6,691,180 |
| 2024-11-13 | 17008 | 17000 | 17026 | 16952 | -0.05% | 94 | 228 | 3,873,102 |
| 2024-11-12 | 16968 | 17008 | 17008 | 16934 | +0.05% | 164 | 666 | 11,304,146 |
| 2024-11-11 | 17050 | 17000 | 17056 | 16980 | -0.25% | 248 | 925 | 15,736,154 |
| 2024-11-08 | 17000 | 17042 | 17042 | 16968 | +0.25% | 134 | 394 | 6,702,296 |
| 2024-11-07 | 17004 | 17000 | 17004 | 16904 | -0.25% | 170 | 656 | 11,132,520 |
| 2024-11-06 | 17010 | 17042 | 17042 | 16962 | +0.25% | 387 | 1,482 | 25,203,808 |
| 2024-11-05 | 17030 | 17000 | 17036 | 16954 | -0.21% | 208 | 825 | 14,019,966 |
| 2024-11-02 | 17014 | 17036 | 17036 | 16950 | +0.11% | 150 | 699 | 11,892,366 |
| 2024-11-01 | 17048 | 17018 | 17198 | 16900 | +0.11% | 280 | 870 | 14,790,032 |
| 2024-10-31 | 16928 | 17000 | 17000 | 16734 | +0.41% | 274 | 815 | 13,797,868 |
| 2024-10-30 | 16864 | 16930 | 16978 | 16814 | +0.36% | 177 | 699 | 11,801,468 |
| 2024-10-29 | 16620 | 16870 | 16896 | 16602 | +1.38% | 217 | 693 | 11,594,978 |
| 2024-10-28 | 16604 | 16640 | 16694 | 16506 | -0.16% | 272 | 721 | 11,975,886 |
| 2024-10-25 | 16780 | 16666 | 16780 | 16620 | -0.62% | 1345 | 2,434 | 40,602,134 |
| 2024-10-24 | 16598 | 16770 | 16778 | 16586 | +0.44% | 193 | 409 | 6,818,926 |
| 2024-10-23 | 16700 | 16696 | 16738 | 16552 | +0.18% | 202 | 632 | 10,503,010 |
| 2024-10-22 | 16574 | 16666 | 16666 | 16514 | +0.30% | 136 | 301 | 5,000,096 |
| 2024-10-21 | 16494 | 16616 | 16784 | 16450 | +0.31% | 254 | 826 | 13,677,060 |
| 2024-10-18 | 16550 | 16564 | 16650 | 16336 | +0.08% | 1296 | 1,718 | 28,335,768 |
| 2024-10-17 | 16580 | 16550 | 16580 | 16432 | +0.13% | 159 | 479 | 7,902,442 |
| 2024-10-16 | 16568 | 16528 | 16588 | 16420 | -0.27% | 1248 | 2,089 | 34,463,358 |
| 2024-10-15 | 16490 | 16572 | 16572 | 16396 | +0.47% | 176 | 937 | 15,468,240 |
| 2024-10-14 | 16472 | 16494 | 16500 | 16256 | +0.17% | 1319 | 1,832 | 30,096,874 |
| 2024-10-11 | 16442 | 16466 | 16476 | 16276 | +0.57% | 1211 | 1,546 | 25,268,630 |
| 2024-10-10 | 16200 | 16372 | 16372 | 16104 | +0.63% | 1364 | 2,324 | 37,700,758 |
| 2024-10-09 | 16278 | 16270 | 16278 | 16142 | +0.39% | 126 | 432 | 6,995,986 |
| 2024-10-08 | 16122 | 16206 | 16210 | 16022 | +0.43% | 1281 | 2,006 | 32,311,712 |
| 2024-10-07 | 16098 | 16136 | 16136 | 15920 | +0.72% | 1228 | 2,031 | 32,581,126 |
| 2024-10-04 | 16056 | 16020 | 16120 | 15850 | -0.22% | 1778 | 5,629 | 90,187,578 |
| 2024-10-03 | 15810 | 16056 | 16102 | 15810 | +0.60% | 343 | 1,945 | 31,193,444 |
| 2024-10-02 | 15956 | 15960 | 16000 | 15782 | -0.25% | 1438 | 4,912 | 78,112,342 |
| 2024-10-01 | 16006 | 16000 | 16460 | 15860 | -0.05% | 886 | 4,012 | 64,363,040 |
| 2024-09-30 | 16108 | 16008 | 16178 | 15842 | -0.68% | 1347 | 2,404 | 38,395,326 |
| 2024-09-27 | 16082 | 16118 | 16196 | 16050 | +0.05% | 132 | 680 | 10,950,764 |
| 2024-09-26 | 16064 | 16110 | 16114 | 15942 | +0.05% | 175 | 687 | 11,011,416 |
| 2024-09-25 | 16000 | 16102 | 16210 | 15998 | +0.32% | 266 | 786 | 12,680,126 |
| 2024-09-24 | 15930 | 16050 | 16050 | 15856 | +0.12% | 190 | 1,426 | 22,782,056 |
| 2024-09-23 | 16046 | 16030 | 16100 | 15704 | +0.12% | 311 | 1,632 | 26,092,132 |
| 2024-09-20 | 16000 | 16010 | 16100 | 15922 | +0.06% | 268 | 1,940 | 31,051,932 |
| 2024-09-19 | 16000 | 16000 | 16100 | 15910 | 0.00% | 238 | 2,134 | 34,154,322 |
| 2024-09-18 | 16596 | 16000 | 16596 | 15820 | -1.51% | 418 | 1,989 | 31,976,236 |
| 2024-09-17 | 15850 | 16246 | 16736 | 15844 | +2.50% | 1179 | 4,102 | 67,163,898 |
| 2024-09-16 | 15634 | 15850 | 15996 | 15616 | +0.97% | 300 | 1,300 | 20,575,912 |
| 2024-09-13 | 15360 | 15698 | 16000 | 15250 | +1.76% | 1400 | 3,784 | 58,323,630 |
| 2024-09-12 | 15340 | 15426 | 15590 | 15200 | +0.17% | 1387 | 3,142 | 48,282,692 |
| 2024-09-11 | 15242 | 15400 | 15932 | 15242 | +0.46% | 1602 | 3,779 | 58,298,952 |
| 2024-09-10 | 15212 | 15330 | 15354 | 15142 | +0.55% | 393 | 3,557 | 54,386,174 |
| 2024-09-09 | 15066 | 15246 | 15270 | 15064 | +0.85% | 337 | 6,030 | 91,500,012 |
| 2024-09-06 | 15008 | 15118 | 15170 | 14930 | +0.36% | 1433 | 5,701 | 85,938,754 |
| 2024-09-05 | 15142 | 15064 | 15142 | 14958 | -0.24% | 1547 | 11,216 | 169,232,996 |
| 2024-09-04 | 14996 | 15100 | 15150 | 14916 | +0.33% | 1402 | 8,547 | 128,718,040 |
| 2024-09-03 | 15000 | 15050 | 15168 | 14942 | +0.33% | 237 | 7,284 | 109,625,728 |
| 2024-09-02 | 15068 | 15000 | 15068 | 14828 | -0.52% | 1364 | 6,284 | 94,185,906 |
| 2024-08-30 | 15042 | 15078 | 15196 | 14950 | +0.05% | 416 | 8,702 | 131,156,630 |
| 2024-08-29 | 15014 | 15070 | 15120 | 15004 | +0.13% | 209 | 6,229 | 93,786,020 |
| 2024-08-28 | 15040 | 15050 | 15142 | 14992 | -0.33% | 190 | 3,680 | 55,329,742 |
| 2024-08-27 | 15008 | 15100 | 15106 | 14994 | +0.47% | 276 | 6,131 | 92,313,688 |
| 2024-08-26 | 15070 | 15030 | 15200 | 14990 | -0.25% | 396 | 10,980 | 164,985,880 |
| 2024-08-23 | 15006 | 15068 | 15098 | 14944 | +0.41% | 298 | 5,062 | 76,116,454 |
| 2024-08-22 | 15008 | 15006 | 15098 | 14964 | -0.01% | 505 | 10,614 | 159,525,582 |
| 2024-08-21 | 15024 | 15008 | 15148 | 14974 | -0.81% | 448 | 7,914 | 119,130,334 |
| 2024-08-20 | 15018 | 15130 | 15140 | 14950 | +0.01% | 500 | 6,394 | 96,245,832 |
| 2024-08-19 | 15114 | 15128 | 15240 | 14942 | -0.79% | 1732 | 8,918 | 134,306,198 |
| 2024-08-16 | 15174 | 15248 | 15300 | 15092 | +0.40% | 630 | 11,286 | 171,097,036 |
| 2024-08-15 | 15076 | 15188 | 15188 | 15068 | +0.15% | 234 | 4,314 | 65,358,044 |
| 2024-08-14 | 15124 | 15166 | 15248 | 15100 | -0.01% | 310 | 4,966 | 75,210,574 |
| 2024-08-13 | 15136 | 15168 | 15288 | 15078 | +0.64% | 444 | 7,177 | 108,742,032 |
| 2024-08-12 | 15298 | 15072 | 15298 | 15072 | -1.46% | 467 | 7,112 | 107,636,944 |
| 2024-08-09 | 15110 | 15296 | 15296 | 15070 | +0.83% | 259 | 5,143 | 78,088,254 |
| 2024-08-08 | 15148 | 15170 | 15250 | 15064 | 0.00% | 202 | 1,688 | 25,595,534 |
| 2024-08-07 | 15244 | 15170 | 15244 | 15082 | 0.00% | 162 | 1,856 | 28,121,680 |
| 2024-08-06 | 15102 | 15170 | 15296 | 15100 | +0.16% | 165 | 2,264 | 34,330,200 |
| 2024-08-05 | 15000 | 15146 | 15190 | 14936 | -0.94% | 347 | 3,978 | 59,968,320 |
| 2024-08-02 | 15232 | 15290 | 15298 | 15136 | -0.07% | 314 | 5,297 | 80,600,474 |
| 2024-08-01 | 15200 | 15300 | 15362 | 15196 | +0.66% | 228 | 2,610 | 39,842,712 |
| 2024-07-31 | 15052 | 15200 | 15200 | 15048 | +0.03% | 231 | 2,984 | 45,135,852 |
| 2024-07-30 | 15048 | 15196 | 15198 | 14812 | +0.98% | 565 | 8,593 | 129,405,808 |
| 2024-07-29 | 14812 | 15048 | 15048 | 14574 | +0.32% | 433 | 5,542 | 82,200,362 |
| 2024-07-26 | 15114 | 15000 | 15188 | 14800 | -1.24% | 687 | 6,975 | 104,371,686 |
| 2024-07-25 | 15190 | 15188 | 15190 | 15098 | +0.03% | 70 | 496 | 7,522,078 |
| 2024-07-24 | 15122 | 15184 | 15194 | 15000 | +0.41% | 272 | 1,020 | 15,438,132 |
| 2024-07-23 | 15228 | 15122 | 15408 | 15100 | -1.79% | 524 | 5,955 | 90,532,782 |
| 2024-07-22 | 15366 | 15398 | 15548 | 15216 | +0.21% | 212 | 569 | 8,778,338 |
| 2024-07-19 | 15178 | 15366 | 15366 | 15118 | +1.16% | 128 | 1,048 | 15,952,872 |
| 2024-07-18 | 15170 | 15190 | 15258 | 15000 | -0.71% | 306 | 1,608 | 24,361,660 |
| 2024-07-17 | 15296 | 15298 | 15326 | 15108 | +0.01% | 239 | 1,380 | 21,008,508 |
| 2024-07-16 | 15304 | 15296 | 15336 | 15152 | -0.47% | 160 | 927 | 14,120,614 |
| 2024-07-15 | 15304 | 15368 | 15396 | 15174 | -0.27% | 197 | 1,099 | 16,833,928 |
| 2024-07-12 | 15500 | 15410 | 15538 | 15342 | -0.58% | 117 | 377 | 5,808,578 |
| 2024-07-11 | 15322 | 15500 | 15530 | 15282 | +0.32% | 260 | 1,486 | 22,968,812 |
| 2024-07-10 | 15390 | 15450 | 15460 | 15052 | -0.31% | 285 | 1,332 | 20,388,384 |
| 2024-07-09 | 15454 | 15498 | 15530 | 15266 | -0.32% | 268 | 951 | 14,658,944 |
| 2024-07-08 | 15608 | 15548 | 15754 | 15500 | -0.40% | 274 | 2,027 | 31,524,792 |
| 2024-07-05 | 15550 | 15610 | 15610 | 15448 | +0.08% | 285 | 3,052 | 47,460,042 |
| 2024-07-04 | 15578 | 15598 | 15628 | 15382 | -0.14% | 286 | 1,335 | 20,714,918 |
| 2024-07-03 | 15650 | 15620 | 15786 | 15576 | -0.05% | 162 | 973 | 15,201,372 |
| 2024-07-02 | 15582 | 15628 | 15676 | 15548 | +0.01% | 175 | 1,126 | 17,570,066 |
| 2024-07-01 | 15650 | 15626 | 15650 | 15556 | -0.15% | 171 | 493 | 7,693,104 |
| 2024-06-28 | 15668 | 15650 | 15670 | 15582 | -0.13% | 102 | 435 | 6,792,110 |
| 2024-06-27 | 15648 | 15670 | 15670 | 15524 | +0.01% | 256 | 1,231 | 19,212,608 |
| 2024-06-26 | 15740 | 15668 | 15740 | 15600 | -0.20% | 354 | 2,572 | 40,239,734 |
| 2024-06-25 | 15676 | 15700 | 15780 | 15584 | -0.19% | 173 | 1,144 | 17,936,156 |
| 2024-06-24 | 15798 | 15730 | 15798 | 15666 | -0.43% | 155 | 766 | 12,033,388 |
| 2024-06-21 | 15700 | 15798 | 15798 | 15614 | +0.27% | 166 | 1,385 | 21,750,268 |
| 2024-06-20 | 15684 | 15756 | 15800 | 15500 | +0.46% | 627 | 6,677 | 104,676,074 |
| 2024-06-19 | 15794 | 15684 | 15794 | 15350 | -0.86% | 351 | 1,874 | 29,267,796 |
| 2024-06-18 | 15886 | 15820 | 15886 | 15456 | -0.44% | 313 | 1,721 | 27,105,772 |
| 2024-06-17 | 15984 | 15890 | 15984 | 15820 | -0.36% | 185 | 860 | 13,645,254 |
| 2024-06-14 | 15992 | 15948 | 15992 | 15852 | +0.08% | 330 | 2,727 | 43,360,142 |
| 2024-06-13 | 15800 | 15936 | 15936 | 15738 | +0.05% | 181 | 1,015 | 16,135,872 |
| 2024-06-11 | 15824 | 15928 | 15930 | 15824 | +0.16% | 191 | 1,230 | 19,554,046 |
| 2024-06-10 | 15952 | 15902 | 16050 | 15844 | -0.36% | 839 | 2,714 | 43,180,838 |
| 2024-06-07 | 15928 | 15960 | 15980 | 15872 | +0.20% | 259 | 3,162 | 50,373,364 |
| 2024-06-06 | 15968 | 15928 | 15990 | 15812 | -0.45% | 1344 | 3,782 | 60,171,552 |
| 2024-06-05 | 16002 | 16000 | 16030 | 15904 | -0.15% | 215 | 524 | 8,373,008 |
| 2024-06-04 | 16070 | 16024 | 16070 | 15970 | -0.29% | 172 | 412 | 6,595,376 |
| 2024-06-03 | 16184 | 16070 | 16184 | 15704 | -0.74% | 1271 | 3,372 | 53,882,222 |
| 2024-05-31 | 16184 | 16190 | 16208 | 16070 | +0.04% | 421 | 3,573 | 57,652,962 |
| 2024-05-30 | 16198 | 16184 | 16204 | 16100 | -0.10% | 308 | 1,531 | 24,725,064 |
| 2024-05-29 | 16268 | 16200 | 16268 | 16102 | -0.55% | 388 | 2,358 | 38,172,504 |
| 2024-05-28 | 16108 | 16290 | 16290 | 16108 | +0.88% | 248 | 1,547 | 25,125,410 |
| 2024-05-27 | 16292 | 16148 | 16376 | 16106 | -0.87% | 605 | 4,445 | 72,135,102 |
| 2024-05-24 | 16380 | 16290 | 16490 | 16284 | -0.91% | 1186 | 13,687 | 223,831,376 |
| 2024-05-23 | 16314 | 16440 | 16450 | 16276 | 0.00% | 366 | 3,085 | 50,542,722 |
| 2024-05-22 | 16440 | 16440 | 16486 | 16270 | -0.06% | 1249 | 9,668 | 158,213,326 |
| 2024-05-21 | 16426 | 16450 | 16450 | 16172 | +0.30% | 1491 | 13,424 | 219,509,478 |
| 2024-05-20 | 16200 | 16400 | 16400 | 16028 | +0.39% | 1344 | 5,264 | 85,850,566 |
| 2024-05-17 | 16288 | 16336 | 16428 | 16160 | -1.94% | 1776 | 4,615 | 75,156,008 |
| 2024-05-16 | 16780 | 16660 | 16854 | 16452 | -0.67% | 1832 | 5,884 | 97,874,826 |
| 2024-05-15 | 16900 | 16772 | 16904 | 16700 | -0.17% | 997 | 2,916 | 49,011,622 |
| 2024-05-14 | 16988 | 16800 | 17032 | 16752 | -0.80% | 1426 | 4,411 | 74,431,624 |
| 2024-05-13 | 16906 | 16936 | 17080 | 16788 | +0.63% | 858 | 2,615 | 44,343,532 |
| 2024-05-10 | 16908 | 16830 | 16950 | 16780 | -0.37% | 375 | 1,093 | 18,388,688 |
| 2024-05-08 | 16812 | 16892 | 17138 | 16796 | +0.55% | 660 | 2,428 | 40,914,318 |
| 2024-05-07 | 16800 | 16800 | 16912 | 16774 | 0.00% | 330 | 756 | 12,717,686 |
| 2024-05-06 | 16828 | 16800 | 16946 | 16776 | -0.17% | 408 | 913 | 15,387,018 |
| 2024-05-03 | 16830 | 16828 | 17246 | 16786 | -0.01% | 478 | 2,192 | 36,985,610 |
| 2024-05-02 | 16870 | 16830 | 16978 | 16774 | +0.18% | 498 | 1,959 | 33,019,902 |
| 2024-04-30 | 16838 | 16800 | 16964 | 16800 | -0.88% | 191 | 394 | 6,639,266 |
| 2024-04-29 | 16902 | 16950 | 16992 | 16742 | -0.16% | 304 | 1,391 | 23,497,674 |
| 2024-04-27 | 16928 | 16978 | 16998 | 16740 | +0.05% | 495 | 1,687 | 28,473,372 |
| 2024-04-26 | 17000 | 16970 | 17078 | 16920 | -0.18% | 401 | 2,663 | 45,215,172 |
| 2024-04-25 | 17040 | 17000 | 17086 | 16956 | -0.06% | 173 | 311 | 5,286,886 |
| 2024-04-24 | 16932 | 17010 | 17088 | 16932 | -0.01% | 300 | 655 | 11,121,086 |
| 2024-04-23 | 17010 | 17012 | 17094 | 16932 | +0.01% | 1438 | 3,674 | 62,491,496 |
| 2024-04-22 | 17394 | 17010 | 17394 | 16860 | -2.12% | 2560 | 11,449 | 195,182,138 |
| 2024-04-19 | 17428 | 17378 | 17430 | 17316 | -0.22% | 281 | 495 | 8,597,108 |
| 2024-04-18 | 17400 | 17416 | 17436 | 17300 | +0.09% | 464 | 1,277 | 22,154,170 |
| 2024-04-17 | 17496 | 17400 | 17518 | 17350 | -0.55% | 447 | 893 | 15,527,456 |
| 2024-04-16 | 17500 | 17496 | 17500 | 17306 | -0.02% | 2268 | 4,478 | 77,993,804 |
| 2024-04-15 | 17500 | 17500 | 17662 | 17350 | +0.01% | 2724 | 6,787 | 118,607,974 |
| 2024-04-12 | 17358 | 17498 | 17510 | 17256 | +0.81% | 775 | 2,327 | 40,431,088 |
| 2024-04-11 | 17210 | 17358 | 17412 | 17200 | -0.03% | 438 | 1,279 | 22,115,490 |
| 2024-04-10 | 17378 | 17364 | 17378 | 17170 | +0.20% | 370 | 1,229 | 21,222,826 |
| 2024-04-09 | 17328 | 17330 | 17398 | 17150 | +0.01% | 437 | 1,113 | 19,197,770 |
| 2024-04-08 | 17160 | 17328 | 17600 | 17160 | +0.76% | 763 | 1,807 | 31,343,780 |
| 2024-04-05 | 17186 | 17198 | 17198 | 17028 | +0.02% | 549 | 2,200 | 37,680,106 |
| 2024-04-04 | 17084 | 17194 | 17194 | 16920 | +0.34% | 1260 | 3,182 | 54,326,568 |
| 2024-04-03 | 17296 | 17136 | 17450 | 17078 | -0.95% | 1195 | 3,749 | 64,423,022 |
| 2024-04-02 | 17400 | 17300 | 17400 | 17180 | -0.57% | 1088 | 2,949 | 50,929,956 |
| 2024-04-01 | 17210 | 17400 | 17400 | 17102 | +0.22% | 1576 | 3,576 | 61,537,566 |
| 2024-03-29 | 17470 | 17362 | 17470 | 17012 | -0.62% | 2270 | 8,242 | 141,888,904 |
| 2024-03-28 | 17600 | 17470 | 17698 | 17250 | -1.52% | 1158 | 4,291 | 74,737,552 |
| 2024-03-27 | 17958 | 17740 | 17958 | 17436 | -0.34% | 743 | 5,467 | 96,392,324 |
| 2024-03-26 | 17870 | 17800 | 17958 | 17710 | -0.34% | 303 | 1,202 | 21,380,944 |
| 2024-03-25 | 17846 | 17860 | 18014 | 17774 | -0.78% | 547 | 4,078 | 72,762,534 |
| 2024-03-22 | 18270 | 18000 | 18272 | 17840 | -1.49% | 1203 | 7,414 | 133,136,388 |
| 2024-03-21 | 18262 | 18272 | 18288 | 18130 | -0.14% | 144 | 455 | 8,287,328 |
| 2024-03-20 | 18212 | 18298 | 18298 | 18040 | +0.54% | 233 | 555 | 10,092,690 |
| 2024-03-19 | 18280 | 18200 | 18356 | 18200 | -0.87% | 231 | 605 | 11,033,740 |
| 2024-03-18 | 18378 | 18360 | 18694 | 18200 | +0.07% | 342 | 923 | 16,931,998 |
| 2024-03-15 | 18380 | 18348 | 18380 | 18000 | -0.17% | 1596 | 3,319 | 60,337,434 |
| 2024-03-14 | 18396 | 18380 | 18396 | 18204 | -0.10% | 258 | 655 | 11,987,518 |
| 2024-03-13 | 18398 | 18398 | 18412 | 18258 | 0.00% | 203 | 449 | 8,243,922 |
| 2024-03-12 | 18340 | 18398 | 18400 | 18254 | +0.32% | 242 | 546 | 10,011,364 |
| 2024-03-11 | 18236 | 18340 | 18410 | 18106 | +0.49% | 392 | 904 | 16,540,396 |
| 2024-03-07 | 18204 | 18250 | 18250 | 18124 | +0.23% | 168 | 432 | 7,859,184 |
| 2024-03-06 | 18248 | 18208 | 18248 | 18102 | -0.20% | 273 | 746 | 13,554,800 |
| 2024-03-05 | 18250 | 18244 | 18292 | 18056 | +0.20% | 442 | 1,188 | 21,603,810 |
| 2024-03-04 | 17982 | 18208 | 18700 | 17982 | +0.65% | 1332 | 4,084 | 74,872,596 |
| 2024-03-01 | 18050 | 18090 | 18100 | 18006 | +0.22% | 195 | 564 | 10,188,266 |
| 2024-02-29 | 17924 | 18050 | 18050 | 17924 | +0.02% | 160 | 473 | 8,514,818 |
| 2024-02-28 | 17952 | 18046 | 18074 | 17920 | +0.26% | 189 | 574 | 10,323,024 |
| 2024-02-27 | 18100 | 18000 | 18100 | 17906 | -0.42% | 178 | 652 | 11,719,596 |
| 2024-02-26 | 17962 | 18076 | 18100 | 17880 | +0.48% | 330 | 1,151 | 20,723,270 |
| 2024-02-22 | 17904 | 17990 | 17998 | 17800 | +0.01% | 246 | 1,041 | 18,628,214 |
| 2024-02-21 | 17984 | 17988 | 17994 | 17762 | -0.29% | 355 | 989 | 17,682,024 |
| 2024-02-20 | 18096 | 18040 | 18096 | 17950 | -0.32% | 151 | 443 | 7,977,652 |
| 2024-02-19 | 18038 | 18098 | 18098 | 17966 | +0.33% | 208 | 608 | 10,965,290 |
| 2024-02-16 | 18140 | 18038 | 18166 | 18024 | -0.60% | 208 | 586 | 10,604,154 |
| 2024-02-15 | 18094 | 18146 | 18158 | 18002 | +0.28% | 280 | 739 | 13,363,336 |
| 2024-02-14 | 18160 | 18096 | 18160 | 17934 | -0.35% | 353 | 1,046 | 18,859,012 |
| 2024-02-13 | 18010 | 18160 | 18200 | 17980 | +0.83% | 409 | 1,304 | 23,597,428 |
| 2024-02-12 | 18010 | 18010 | 18014 | 17854 | 0.00% | 277 | 944 | 16,949,856 |
| 2024-02-09 | 18044 | 18010 | 18044 | 17840 | -0.20% | 501 | 2,166 | 38,902,296 |
| 2024-02-08 | 18168 | 18046 | 18170 | 17960 | -0.69% | 789 | 4,375 | 79,028,394 |
| 2024-02-07 | 18186 | 18172 | 18190 | 18140 | -0.09% | 223 | 1,017 | 18,478,150 |
| 2024-02-06 | 18216 | 18188 | 18216 | 18130 | +0.19% | 243 | 754 | 13,695,462 |
| 2024-02-05 | 18230 | 18154 | 18260 | 18150 | -0.41% | 299 | 1,525 | 27,746,182 |
| 2024-02-02 | 18286 | 18228 | 18290 | 18102 | -0.36% | 523 | 2,479 | 45,124,242 |
| 2024-02-01 | 18416 | 18294 | 18416 | 18116 | -0.67% | 604 | 2,941 | 53,664,668 |
| 2024-01-31 | 18320 | 18418 | 18438 | 18320 | -0.10% | 308 | 1,243 | 22,867,310 |
| 2024-01-30 | 18478 | 18436 | 18478 | 18364 | -0.24% | 236 | 781 | 14,384,968 |
| 2024-01-29 | 18486 | 18480 | 18502 | 18352 | -0.03% | 511 | 1,603 | 29,566,920 |
| 2024-01-26 | 18562 | 18486 | 18604 | 18364 | -0.61% | 1631 | 3,925 | 72,601,544 |
| 2024-01-25 | 18616 | 18600 | 18616 | 18562 | -0.08% | 164 | 670 | 12,458,756 |
| 2024-01-24 | 18606 | 18614 | 18648 | 18568 | -0.18% | 332 | 1,941 | 36,110,148 |
| 2024-01-23 | 18690 | 18648 | 18690 | 18600 | -0.22% | 208 | 1,625 | 30,269,890 |
| 2024-01-22 | 18700 | 18690 | 18700 | 18624 | -0.05% | 208 | 406 | 7,580,712 |
| 2024-01-19 | 18712 | 18700 | 18712 | 18580 | -0.07% | 497 | 1,906 | 35,527,974 |
| 2024-01-18 | 18710 | 18714 | 18730 | 18662 | -0.03% | 185 | 468 | 8,748,164 |
| 2024-01-17 | 18756 | 18720 | 18756 | 18670 | -0.04% | 285 | 1,071 | 20,033,700 |
| 2024-01-16 | 18776 | 18728 | 18818 | 18692 | -0.52% | 330 | 1,206 | 22,576,052 |
| 2024-01-15 | 18850 | 18826 | 18850 | 18770 | -0.13% | 212 | 740 | 13,916,386 |
| 2024-01-12 | 18796 | 18850 | 18850 | 18750 | +0.28% | 242 | 645 | 12,127,096 |
| 2024-01-11 | 18730 | 18798 | 18798 | 18666 | +0.42% | 236 | 714 | 13,383,580 |
| 2024-01-10 | 18850 | 18720 | 18850 | 18700 | -0.69% | 1674 | 3,212 | 60,207,888 |
| 2024-01-09 | 18808 | 18850 | 18858 | 18744 | -0.05% | 151 | 404 | 7,606,146 |
| 2024-01-08 | 18800 | 18860 | 18888 | 18800 | -0.15% | 233 | 710 | 13,380,432 |
| 2024-01-05 | 18884 | 18888 | 18888 | 18800 | +0.02% | 169 | 430 | 8,105,472 |
| 2024-01-04 | 18888 | 18884 | 18888 | 18776 | +0.10% | 200 | 1,045 | 19,691,738 |
| 2024-01-03 | 18800 | 18866 | 18868 | 18740 | 0.00% | 154 | 393 | 7,397,284 |