Акрон
AKRN
20056 ₽ -1.41% ↓История котировок AKRN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 17978 | 18056 | 18144 | 17948 | +0.77% | 119 | 263 | 4,747,846 |
| 2025-12-29 | 18198 | 17918 | 18198 | 17910 | -1.42% | 181 | 409 | 7,387,286 |
| 2025-12-26 | 17706 | 18176 | 18250 | 17706 | +1.76% | 443 | 804 | 14,509,024 |
| 2025-12-25 | 17640 | 17862 | 18020 | 17622 | +1.19% | 171 | 459 | 8,174,058 |
| 2025-12-24 | 17816 | 17652 | 17846 | 17652 | -1.00% | 89 | 197 | 3,488,166 |
| 2025-12-23 | 17636 | 17830 | 17830 | 17624 | +0.86% | 91 | 188 | 3,333,448 |
| 2025-12-22 | 17652 | 17678 | 17832 | 17652 | -0.90% | 85 | 148 | 2,626,970 |
| 2025-12-19 | 17782 | 17838 | 17892 | 17618 | +0.41% | 214 | 712 | 12,654,938 |
| 2025-12-18 | 17952 | 17766 | 17952 | 17764 | -0.66% | 119 | 213 | 3,803,390 |
| 2025-12-17 | 17910 | 17884 | 17998 | 17856 | -0.16% | 77 | 133 | 2,379,322 |
| 2025-12-16 | 17816 | 17912 | 18004 | 17816 | +0.07% | 158 | 288 | 5,166,984 |
| 2025-12-15 | 17944 | 17900 | 18000 | 17716 | 0.00% | 318 | 933 | 16,686,498 |
| 2025-12-12 | 17750 | 17900 | 18010 | 17750 | +1.13% | 235 | 791 | 14,162,302 |
| 2025-12-11 | 17800 | 17700 | 18072 | 17650 | -0.97% | 484 | 1,482 | 26,435,840 |
| 2025-12-10 | 17822 | 17874 | 17966 | 17802 | -0.50% | 165 | 410 | 7,335,780 |
| 2025-12-09 | 17762 | 17964 | 17966 | 17606 | +0.01% | 388 | 1,071 | 19,033,744 |
| 2025-12-08 | 18270 | 17962 | 18300 | 17790 | -1.04% | 415 | 992 | 17,991,760 |
| 2025-12-05 | 17918 | 18150 | 18290 | 17918 | +0.57% | 369 | 859 | 15,639,390 |
| 2025-12-04 | 18106 | 18048 | 18108 | 18030 | -0.02% | 76 | 149 | 2,694,338 |
| 2025-12-03 | 18014 | 18052 | 18128 | 17800 | -0.24% | 311 | 854 | 15,347,628 |
| 2025-12-02 | 18162 | 18096 | 18252 | 17970 | -0.70% | 228 | 542 | 9,827,242 |
| 2025-12-01 | 18220 | 18224 | 18364 | 18088 | -0.30% | 378 | 840 | 15,330,346 |
| 2025-11-28 | 17900 | 18278 | 18286 | 17850 | +2.37% | 487 | 1,107 | 20,146,088 |
| 2025-11-27 | 18050 | 17854 | 18050 | 17726 | -0.21% | 95 | 145 | 2,593,896 |
| 2025-11-26 | 17240 | 17892 | 18048 | 17240 | +1.64% | 196 | 563 | 10,030,268 |
| 2025-11-25 | 17642 | 17604 | 17850 | 17504 | -0.20% | 179 | 320 | 5,671,740 |
| 2025-11-24 | 17970 | 17640 | 17984 | 17216 | -1.89% | 1363 | 2,935 | 51,527,664 |
| 2025-11-21 | 18002 | 17980 | 18100 | 17824 | -0.12% | 262 | 684 | 12,268,966 |
| 2025-11-20 | 18110 | 18002 | 18110 | 17882 | -0.39% | 210 | 465 | 8,368,414 |
| 2025-11-19 | 17776 | 18072 | 18338 | 17776 | +0.37% | 406 | 1,431 | 25,974,832 |
| 2025-11-18 | 17760 | 18006 | 18122 | 17760 | +0.94% | 279 | 694 | 12,500,936 |
| 2025-11-17 | 17838 | 17838 | 17986 | 17588 | -0.04% | 239 | 522 | 9,337,628 |
| 2025-11-14 | 17608 | 17846 | 17916 | 17608 | +0.97% | 112 | 188 | 3,351,070 |
| 2025-11-13 | 17786 | 17674 | 17828 | 17554 | +0.31% | 119 | 362 | 6,412,428 |
| 2025-11-12 | 17662 | 17620 | 17800 | 17520 | -0.93% | 83 | 115 | 2,029,088 |
| 2025-11-11 | 17622 | 17786 | 17808 | 17622 | +0.49% | 117 | 296 | 5,250,994 |
| 2025-11-10 | 17816 | 17700 | 17958 | 17638 | -0.96% | 205 | 370 | 6,571,060 |
| 2025-11-07 | 17626 | 17872 | 17958 | 17574 | +0.59% | 273 | 729 | 13,001,488 |
| 2025-11-06 | 17812 | 17768 | 17880 | 17614 | -0.13% | 98 | 154 | 2,736,664 |
| 2025-11-05 | 18000 | 17792 | 18256 | 17552 | -0.36% | 645 | 1,934 | 34,784,948 |
| 2025-11-03 | 17760 | 17856 | 17960 | 17760 | +0.33% | 83 | 167 | 2,980,786 |
| 2025-11-01 | 17552 | 17798 | 17830 | 17552 | +0.01% | 82 | 209 | 3,715,108 |
| 2025-10-31 | 17460 | 17796 | 17800 | 17460 | +0.96% | 216 | 530 | 9,385,180 |
| 2025-10-30 | 17754 | 17626 | 17938 | 17486 | -0.64% | 163 | 319 | 5,664,452 |
| 2025-10-29 | 17946 | 17740 | 17946 | 17526 | +0.35% | 144 | 334 | 5,933,336 |
| 2025-10-28 | 17650 | 17678 | 17826 | 17208 | +0.72% | 207 | 425 | 7,505,290 |
| 2025-10-27 | 18050 | 17552 | 18050 | 17068 | -2.64% | 514 | 1,554 | 27,245,656 |
| 2025-10-24 | 18076 | 18028 | 18110 | 17828 | +0.90% | 195 | 660 | 11,851,610 |
| 2025-10-23 | 17830 | 17868 | 18008 | 17648 | -0.29% | 372 | 948 | 16,892,182 |
| 2025-10-22 | 17858 | 17920 | 18196 | 17642 | +1.59% | 398 | 884 | 15,904,942 |
| 2025-10-21 | 18100 | 17640 | 18100 | 17552 | -2.15% | 447 | 846 | 15,111,340 |
| 2025-10-20 | 17796 | 18028 | 18190 | 17694 | +1.89% | 565 | 1,225 | 22,026,090 |
| 2025-10-17 | 17488 | 17694 | 17990 | 17312 | +1.78% | 604 | 1,441 | 25,456,170 |
| 2025-10-16 | 17376 | 17384 | 17500 | 17128 | +0.66% | 278 | 636 | 11,067,062 |
| 2025-10-15 | 17140 | 17270 | 17380 | 16968 | +1.64% | 226 | 411 | 7,068,268 |
| 2025-10-14 | 17130 | 16992 | 17200 | 16924 | -0.65% | 193 | 358 | 6,107,998 |
| 2025-10-13 | 17094 | 17104 | 17136 | 16882 | +0.27% | 323 | 842 | 14,341,916 |
| 2025-10-10 | 17072 | 17058 | 17200 | 16590 | +0.63% | 1399 | 2,672 | 45,008,142 |
| 2025-10-09 | 16730 | 16952 | 17000 | 16730 | -0.11% | 188 | 526 | 8,909,402 |
| 2025-10-08 | 16870 | 16970 | 16988 | 16612 | +0.26% | 246 | 497 | 8,378,474 |
| 2025-10-07 | 16944 | 16926 | 17084 | 16506 | +1.47% | 182 | 438 | 7,418,050 |
| 2025-10-06 | 16620 | 16680 | 16966 | 16432 | +0.18% | 256 | 572 | 9,610,750 |
| 2025-10-03 | 16402 | 16650 | 16722 | 16402 | +1.11% | 114 | 364 | 6,050,090 |
| 2025-10-02 | 16960 | 16468 | 16960 | 16420 | -1.46% | 155 | 460 | 7,612,192 |
| 2025-10-01 | 16804 | 16712 | 17014 | 16650 | -0.62% | 189 | 426 | 7,125,666 |
| 2025-09-30 | 17084 | 16816 | 17084 | 16718 | -0.15% | 123 | 265 | 4,462,006 |
| 2025-09-29 | 16602 | 16842 | 17042 | 16500 | +0.05% | 378 | 963 | 16,221,222 |
| 2025-09-26 | 16960 | 16834 | 16960 | 16702 | -0.31% | 124 | 217 | 3,641,652 |
| 2025-09-25 | 16698 | 16886 | 16998 | 16520 | +1.11% | 192 | 525 | 8,800,110 |
| 2025-09-24 | 16678 | 16700 | 16750 | 16358 | +1.04% | 213 | 624 | 10,374,440 |
| 2025-09-23 | 16034 | 16528 | 16680 | 16034 | +1.45% | 263 | 520 | 8,575,556 |
| 2025-09-22 | 16006 | 16292 | 16460 | 15906 | +1.12% | 279 | 708 | 11,433,384 |
| 2025-09-19 | 16376 | 16112 | 16382 | 16112 | -0.95% | 159 | 369 | 5,989,886 |
| 2025-09-18 | 16464 | 16266 | 16464 | 16208 | -0.44% | 155 | 328 | 5,346,102 |
| 2025-09-17 | 16172 | 16338 | 16404 | 16172 | +0.70% | 114 | 205 | 3,338,298 |
| 2025-09-16 | 16332 | 16224 | 16350 | 16102 | -0.10% | 87 | 160 | 2,594,884 |
| 2025-09-15 | 16300 | 16240 | 16408 | 16166 | -0.68% | 117 | 255 | 4,152,078 |
| 2025-09-12 | 16688 | 16352 | 16690 | 16186 | -1.24% | 408 | 2,081 | 34,135,420 |
| 2025-09-11 | 16508 | 16558 | 16630 | 16304 | +0.55% | 216 | 571 | 9,412,120 |
| 2025-09-10 | 16446 | 16468 | 16514 | 16342 | +0.41% | 155 | 617 | 10,134,618 |
| 2025-09-09 | 16174 | 16400 | 16468 | 16174 | +1.12% | 164 | 508 | 8,295,998 |
| 2025-09-08 | 16178 | 16218 | 16318 | 16108 | +0.25% | 135 | 388 | 6,293,842 |
| 2025-09-05 | 16194 | 16178 | 16200 | 16030 | +0.60% | 129 | 391 | 6,300,714 |
| 2025-09-04 | 16238 | 16082 | 16238 | 16024 | -0.56% | 75 | 158 | 2,549,744 |
| 2025-09-03 | 16074 | 16172 | 16224 | 16054 | +0.10% | 73 | 210 | 3,389,704 |
| 2025-09-02 | 16390 | 16156 | 16390 | 16102 | -0.59% | 102 | 192 | 3,107,402 |
| 2025-09-01 | 16292 | 16252 | 16394 | 16138 | -0.81% | 239 | 810 | 13,158,436 |
| 2025-08-29 | 16290 | 16384 | 16394 | 16054 | +1.11% | 201 | 945 | 15,286,358 |
| 2025-08-28 | 16410 | 16204 | 16410 | 16026 | -0.34% | 294 | 842 | 13,605,214 |
| 2025-08-27 | 16296 | 16260 | 16538 | 16198 | +0.58% | 349 | 955 | 15,632,438 |
| 2025-08-26 | 16062 | 16166 | 16288 | 15980 | +0.94% | 377 | 980 | 15,845,932 |
| 2025-08-25 | 16130 | 16016 | 16130 | 15904 | -0.52% | 101 | 199 | 3,182,830 |
| 2025-08-22 | 16086 | 16100 | 16176 | 16014 | +0.41% | 105 | 186 | 2,995,312 |
| 2025-08-21 | 16202 | 16034 | 16202 | 16000 | -0.40% | 95 | 177 | 2,842,474 |
| 2025-08-20 | 16132 | 16098 | 16134 | 16036 | -0.16% | 68 | 104 | 1,672,370 |
| 2025-08-19 | 16296 | 16124 | 16296 | 15994 | -0.63% | 201 | 522 | 8,394,854 |
| 2025-08-18 | 16210 | 16226 | 16328 | 15906 | -0.55% | 217 | 426 | 6,850,180 |
| 2025-08-15 | 16178 | 16316 | 16320 | 16072 | +0.87% | 125 | 220 | 3,577,396 |
| 2025-08-14 | 16098 | 16176 | 16212 | 16000 | +0.47% | 86 | 186 | 3,001,028 |
| 2025-08-13 | 16240 | 16100 | 16240 | 16016 | -0.35% | 171 | 430 | 6,927,526 |
| 2025-08-12 | 16198 | 16156 | 16326 | 16062 | -0.16% | 154 | 392 | 6,349,348 |
| 2025-08-11 | 16340 | 16182 | 16666 | 16046 | -0.97% | 410 | 928 | 15,126,150 |
| 2025-08-08 | 15962 | 16340 | 16344 | 15934 | +2.74% | 565 | 825 | 13,352,120 |
| 2025-08-07 | 16268 | 15904 | 16268 | 15810 | +0.59% | 266 | 625 | 10,009,612 |
| 2025-08-06 | 15882 | 15810 | 15888 | 15708 | -0.35% | 192 | 458 | 7,231,816 |
| 2025-08-05 | 15882 | 15866 | 15896 | 15704 | +0.19% | 147 | 255 | 4,030,950 |
| 2025-08-04 | 15902 | 15836 | 15902 | 15752 | +0.13% | 140 | 345 | 5,458,574 |
| 2025-08-01 | 15692 | 15816 | 15828 | 15692 | -0.09% | 171 | 511 | 8,046,022 |
| 2025-07-31 | 15898 | 15830 | 15898 | 15754 | -0.10% | 69 | 171 | 2,706,994 |
| 2025-07-30 | 15954 | 15846 | 15970 | 15756 | -0.35% | 101 | 220 | 3,486,588 |
| 2025-07-29 | 15982 | 15902 | 16000 | 15828 | +0.15% | 72 | 154 | 2,455,054 |
| 2025-07-28 | 15916 | 15878 | 15974 | 15802 | -0.49% | 123 | 217 | 3,445,914 |
| 2025-07-25 | 16064 | 15956 | 16084 | 15902 | -0.50% | 106 | 241 | 3,848,238 |
| 2025-07-24 | 16174 | 16036 | 16174 | 16004 | -0.68% | 87 | 183 | 2,938,598 |
| 2025-07-23 | 16172 | 16146 | 16172 | 16032 | +0.20% | 98 | 161 | 2,594,308 |
| 2025-07-22 | 16066 | 16114 | 16148 | 16000 | +0.56% | 104 | 233 | 3,746,492 |
| 2025-07-21 | 15952 | 16024 | 16196 | 15952 | -0.01% | 156 | 291 | 4,685,898 |
| 2025-07-18 | 15996 | 16026 | 16104 | 15896 | +0.64% | 116 | 273 | 4,371,502 |
| 2025-07-17 | 16100 | 15924 | 16128 | 15924 | -0.80% | 149 | 404 | 6,470,522 |
| 2025-07-16 | 15896 | 16052 | 16094 | 15896 | +0.56% | 82 | 163 | 2,611,238 |
| 2025-07-15 | 15876 | 15962 | 16038 | 15858 | -0.05% | 111 | 229 | 3,651,796 |
| 2025-07-14 | 15716 | 15970 | 16020 | 15646 | +0.80% | 186 | 530 | 8,377,982 |
| 2025-07-11 | 15764 | 15844 | 15894 | 15600 | +0.04% | 208 | 962 | 15,119,660 |
| 2025-07-10 | 15756 | 15838 | 16062 | 15756 | +0.32% | 113 | 343 | 5,446,702 |
| 2025-07-09 | 15918 | 15788 | 15936 | 15750 | -0.42% | 155 | 347 | 5,479,494 |
| 2025-07-08 | 15950 | 15854 | 16030 | 15854 | -1.05% | 133 | 385 | 6,130,408 |
| 2025-07-07 | 16140 | 16022 | 16248 | 16000 | -0.06% | 176 | 432 | 6,946,808 |
| 2025-07-04 | 15888 | 16032 | 16166 | 15888 | +0.94% | 245 | 585 | 9,382,666 |
| 2025-07-03 | 15936 | 15882 | 15970 | 15852 | +0.16% | 62 | 96 | 1,528,268 |
| 2025-07-02 | 15994 | 15856 | 15994 | 15808 | +0.16% | 56 | 78 | 1,239,272 |
| 2025-07-01 | 15906 | 15830 | 15992 | 15816 | 0.00% | 178 | 461 | 7,332,578 |
| 2025-06-30 | 15778 | 15830 | 15898 | 15714 | -0.10% | 154 | 458 | 7,250,488 |
| 2025-06-27 | 15770 | 15846 | 15884 | 15674 | +0.62% | 118 | 258 | 4,070,944 |
| 2025-06-26 | 15762 | 15748 | 15774 | 15626 | +0.24% | 108 | 306 | 4,806,238 |
| 2025-06-25 | 15682 | 15710 | 15762 | 15630 | +0.19% | 103 | 271 | 4,264,336 |
| 2025-06-24 | 15684 | 15680 | 15698 | 15570 | +0.31% | 121 | 308 | 4,813,524 |
| 2025-06-23 | 15636 | 15632 | 15720 | 15572 | -0.52% | 117 | 210 | 3,285,818 |
| 2025-06-20 | 15758 | 15714 | 15758 | 15612 | +0.17% | 63 | 126 | 1,976,106 |
| 2025-06-19 | 15772 | 15688 | 15772 | 15654 | -0.24% | 92 | 174 | 2,730,294 |
| 2025-06-18 | 15568 | 15726 | 15744 | 15558 | +0.50% | 126 | 244 | 3,819,948 |
| 2025-06-17 | 15686 | 15648 | 15704 | 15538 | +0.14% | 90 | 196 | 3,068,936 |
| 2025-06-16 | 15676 | 15626 | 15712 | 15402 | +0.12% | 229 | 514 | 8,014,346 |
| 2025-06-13 | 15680 | 15608 | 15764 | 15602 | -0.37% | 82 | 133 | 2,084,310 |
| 2025-06-11 | 15696 | 15666 | 15780 | 15500 | +0.91% | 188 | 861 | 13,431,686 |
| 2025-06-10 | 15656 | 15524 | 15744 | 15478 | -0.83% | 193 | 834 | 13,006,910 |
| 2025-06-09 | 15730 | 15654 | 15730 | 15334 | -1.46% | 289 | 580 | 9,031,426 |
| 2025-06-06 | 16278 | 15886 | 16470 | 15880 | -2.47% | 493 | 1,456 | 23,615,182 |
| 2025-06-05 | 16304 | 16288 | 16384 | 16190 | +0.01% | 221 | 508 | 8,299,204 |
| 2025-06-04 | 16330 | 16286 | 16436 | 16202 | +0.51% | 208 | 440 | 7,174,508 |
| 2025-06-03 | 16248 | 16204 | 16362 | 16168 | -0.07% | 199 | 564 | 9,174,146 |
| 2025-06-02 | 16186 | 16216 | 16276 | 15900 | +0.26% | 255 | 641 | 10,335,562 |
| 2025-05-30 | 16116 | 16174 | 16174 | 15914 | +1.19% | 218 | 550 | 8,849,054 |
| 2025-05-29 | 16126 | 15984 | 16194 | 15956 | -0.63% | 168 | 270 | 4,334,104 |
| 2025-05-28 | 16034 | 16086 | 16178 | 15986 | +0.35% | 123 | 265 | 4,268,044 |
| 2025-05-27 | 16148 | 16030 | 16148 | 15852 | +0.48% | 267 | 741 | 11,868,770 |
| 2025-05-26 | 16314 | 15954 | 16314 | 15902 | -0.97% | 141 | 250 | 3,985,838 |
| 2025-05-23 | 16304 | 16110 | 16304 | 15978 | -0.12% | 112 | 233 | 3,744,752 |
| 2025-05-22 | 16320 | 16130 | 16320 | 15932 | -0.28% | 239 | 669 | 10,735,176 |
| 2025-05-21 | 16292 | 16176 | 16368 | 16176 | -0.46% | 126 | 269 | 4,366,504 |
| 2025-05-20 | 16748 | 16250 | 16748 | 16080 | -1.92% | 1505 | 2,488 | 40,337,482 |
| 2025-05-19 | 16776 | 16568 | 16940 | 16520 | +0.05% | 287 | 604 | 10,114,988 |
| 2025-05-16 | 16354 | 16560 | 16810 | 16270 | +0.19% | 283 | 955 | 15,880,842 |
| 2025-05-15 | 16398 | 16528 | 16642 | 16014 | +0.71% | 202 | 801 | 13,039,388 |
| 2025-05-14 | 16264 | 16412 | 16412 | 16218 | +0.07% | 100 | 300 | 4,891,964 |
| 2025-05-13 | 16440 | 16400 | 16466 | 16278 | +0.01% | 87 | 235 | 3,845,788 |
| 2025-05-12 | 16344 | 16398 | 16720 | 16330 | +0.45% | 179 | 350 | 5,770,312 |
| 2025-05-08 | 16214 | 16324 | 16380 | 16156 | +0.68% | 118 | 362 | 5,895,014 |
| 2025-05-07 | 15900 | 16214 | 16214 | 15874 | +1.38% | 102 | 468 | 7,548,514 |
| 2025-05-06 | 15848 | 15994 | 15996 | 15822 | +0.64% | 100 | 206 | 3,277,996 |
| 2025-05-05 | 15770 | 15892 | 15976 | 15756 | -0.55% | 83 | 183 | 2,904,738 |
| 2025-05-02 | 15872 | 15980 | 15996 | 15600 | -0.08% | 241 | 838 | 13,228,060 |
| 2025-04-30 | 16034 | 15992 | 16034 | 15552 | -0.26% | 638 | 2,384 | 37,684,038 |
| 2025-04-29 | 16108 | 16034 | 16890 | 15968 | -0.79% | 1054 | 3,769 | 61,386,152 |
| 2025-04-28 | 16220 | 16162 | 16250 | 16080 | -0.38% | 208 | 786 | 12,692,304 |
| 2025-04-25 | 16196 | 16224 | 16288 | 16164 | -0.42% | 184 | 824 | 13,374,530 |
| 2025-04-24 | 16256 | 16292 | 16294 | 16106 | +0.38% | 298 | 2,095 | 33,937,610 |
| 2025-04-23 | 16152 | 16230 | 16234 | 16036 | -0.21% | 283 | 1,500 | 24,197,370 |
| 2025-04-22 | 16200 | 16264 | 16270 | 16088 | -0.04% | 231 | 1,003 | 16,237,268 |
| 2025-04-21 | 16184 | 16270 | 16270 | 16000 | +0.11% | 406 | 1,964 | 31,743,086 |
| 2025-04-18 | 16400 | 16252 | 16400 | 16076 | -0.90% | 256 | 1,417 | 22,941,872 |
| 2025-04-17 | 16370 | 16400 | 16446 | 16172 | 0.00% | 212 | 1,028 | 16,758,642 |
| 2025-04-16 | 16112 | 16400 | 16400 | 16026 | +1.01% | 224 | 1,081 | 17,560,062 |
| 2025-04-15 | 16268 | 16236 | 16282 | 16080 | -0.09% | 186 | 946 | 15,306,422 |
| 2025-04-14 | 16450 | 16250 | 16596 | 16112 | -1.22% | 300 | 1,303 | 21,176,980 |
| 2025-04-11 | 16600 | 16450 | 16670 | 16228 | +0.62% | 329 | 1,401 | 22,986,556 |
| 2025-04-10 | 16356 | 16348 | 16938 | 16204 | +0.42% | 280 | 1,146 | 18,725,366 |
| 2025-04-09 | 16286 | 16280 | 16448 | 15826 | -1.03% | 339 | 1,456 | 23,479,306 |
| 2025-04-08 | 16328 | 16450 | 16600 | 16214 | +0.43% | 285 | 1,005 | 16,480,538 |
| 2025-04-07 | 15700 | 16380 | 16380 | 15500 | +1.64% | 411 | 1,502 | 23,868,568 |
| 2025-04-04 | 16160 | 16116 | 16362 | 15900 | -0.38% | 239 | 708 | 11,369,128 |
| 2025-04-03 | 16114 | 16178 | 16524 | 16068 | +0.15% | 1221 | 1,573 | 25,639,762 |
| 2025-04-02 | 16100 | 16154 | 16296 | 15838 | -1.07% | 342 | 1,665 | 26,829,488 |
| 2025-04-01 | 16350 | 16328 | 16512 | 16054 | +0.21% | 385 | 1,343 | 21,820,644 |
| 2025-03-31 | 16050 | 16294 | 16554 | 15986 | +0.07% | 643 | 2,566 | 41,475,206 |
| 2025-03-28 | 16500 | 16282 | 16598 | 16152 | -2.12% | 558 | 1,986 | 32,487,152 |
| 2025-03-27 | 16980 | 16634 | 16980 | 16556 | -2.15% | 618 | 2,139 | 35,712,958 |
| 2025-03-26 | 17842 | 17000 | 18200 | 16832 | -4.57% | 2277 | 7,241 | 125,319,144 |
| 2025-03-25 | 16834 | 17814 | 17944 | 16602 | +5.85% | 2112 | 8,684 | 150,406,648 |
| 2025-03-24 | 16974 | 16830 | 16996 | 16760 | -0.85% | 201 | 694 | 11,691,008 |
| 2025-03-21 | 16950 | 16974 | 17076 | 16906 | -0.21% | 200 | 696 | 11,812,314 |
| 2025-03-20 | 17032 | 17010 | 17034 | 16852 | -0.13% | 173 | 656 | 11,124,840 |
| 2025-03-19 | 16970 | 17032 | 17034 | 16850 | -0.28% | 228 | 927 | 15,728,754 |
| 2025-03-18 | 17150 | 17080 | 17248 | 16700 | -0.23% | 438 | 1,742 | 29,539,004 |
| 2025-03-17 | 17090 | 17120 | 17200 | 16846 | +0.71% | 357 | 1,496 | 25,392,602 |
| 2025-03-14 | 16722 | 17000 | 17000 | 16582 | +1.81% | 387 | 1,725 | 28,993,334 |
| 2025-03-13 | 16804 | 16698 | 16804 | 16566 | -0.90% | 218 | 802 | 13,374,882 |
| 2025-03-12 | 16702 | 16850 | 16850 | 16634 | -0.21% | 248 | 1,114 | 18,648,588 |
| 2025-03-11 | 16864 | 16886 | 16886 | 16626 | 0.00% | 330 | 1,245 | 20,834,810 |
| 2025-03-10 | 16836 | 16886 | 16886 | 16800 | +0.21% | 127 | 492 | 8,286,264 |
| 2025-03-07 | 16952 | 16850 | 16994 | 16762 | -0.70% | 267 | 1,006 | 16,949,846 |
| 2025-03-06 | 16822 | 16968 | 16974 | 16776 | -0.77% | 273 | 1,169 | 19,749,418 |
| 2025-03-05 | 16900 | 17100 | 17100 | 16840 | +0.04% | 367 | 1,358 | 23,040,070 |
| 2025-03-04 | 16798 | 17094 | 17094 | 16668 | +2.31% | 371 | 1,367 | 23,050,742 |
| 2025-03-03 | 16702 | 16708 | 16796 | 16520 | -0.84% | 326 | 1,451 | 24,122,872 |
| 2025-02-28 | 16698 | 16850 | 16880 | 16452 | +0.84% | 511 | 2,779 | 46,435,080 |
| 2025-02-27 | 16866 | 16710 | 16984 | 16710 | -2.28% | 313 | 1,445 | 24,309,224 |
| 2025-02-26 | 17074 | 17100 | 17174 | 16740 | -0.47% | 896 | 5,824 | 98,627,094 |
| 2025-02-25 | 17348 | 17180 | 17694 | 16890 | -0.12% | 892 | 3,444 | 58,945,208 |
| 2025-02-24 | 17176 | 17200 | 17298 | 17024 | 0.00% | 345 | 1,705 | 29,265,164 |
| 2025-02-21 | 17000 | 17200 | 17286 | 17000 | +1.19% | 1332 | 2,652 | 45,511,446 |
| 2025-02-20 | 17024 | 16998 | 17152 | 16900 | -0.18% | 408 | 2,009 | 34,191,380 |
| 2025-02-19 | 17236 | 17028 | 17236 | 16800 | -1.26% | 486 | 2,740 | 46,411,006 |
| 2025-02-18 | 17264 | 17246 | 17336 | 16802 | -0.58% | 523 | 1,694 | 28,834,234 |
| 2025-02-17 | 17316 | 17346 | 17456 | 17190 | +0.16% | 450 | 1,360 | 23,520,132 |
| 2025-02-14 | 17164 | 17318 | 17330 | 16694 | +1.26% | 551 | 1,572 | 26,872,664 |
| 2025-02-13 | 17746 | 17102 | 18398 | 17100 | -3.18% | 778 | 2,442 | 42,749,838 |
| 2025-02-12 | 17642 | 17664 | 17740 | 17590 | -0.11% | 164 | 497 | 8,774,784 |
| 2025-02-11 | 17710 | 17684 | 17710 | 17600 | -0.09% | 128 | 472 | 8,329,772 |
| 2025-02-10 | 17748 | 17700 | 17748 | 17590 | +0.45% | 112 | 336 | 5,929,132 |
| 2025-02-07 | 17536 | 17620 | 17698 | 17536 | -0.25% | 72 | 154 | 2,713,882 |
| 2025-02-06 | 17508 | 17664 | 17764 | 17508 | +0.30% | 199 | 773 | 13,626,646 |
| 2025-02-05 | 17544 | 17612 | 17612 | 17444 | 0.00% | 196 | 536 | 9,395,508 |
| 2025-02-04 | 17588 | 17612 | 17624 | 17536 | +0.19% | 121 | 309 | 5,431,470 |
| 2025-02-03 | 17616 | 17578 | 17620 | 17512 | -0.50% | 158 | 356 | 6,251,334 |
| 2025-01-31 | 17712 | 17666 | 17750 | 17580 | -0.26% | 188 | 570 | 10,057,132 |
| 2025-01-30 | 17796 | 17712 | 17796 | 17632 | -0.47% | 142 | 305 | 5,396,042 |
| 2025-01-29 | 17650 | 17796 | 17796 | 17608 | +0.83% | 128 | 295 | 5,216,838 |
| 2025-01-28 | 17502 | 17650 | 17650 | 17502 | +0.57% | 127 | 338 | 5,940,442 |
| 2025-01-27 | 17740 | 17550 | 17748 | 17502 | -1.37% | 308 | 757 | 13,313,092 |
| 2025-01-24 | 17710 | 17794 | 17800 | 17680 | +0.35% | 194 | 646 | 11,466,322 |
| 2025-01-23 | 17740 | 17732 | 17744 | 17676 | -0.38% | 105 | 255 | 4,514,654 |
| 2025-01-22 | 17644 | 17800 | 17800 | 17644 | +0.88% | 109 | 271 | 4,811,112 |
| 2025-01-21 | 17748 | 17644 | 17748 | 17610 | -0.55% | 174 | 564 | 9,963,022 |
| 2025-01-20 | 17740 | 17742 | 17902 | 17620 | +0.05% | 246 | 784 | 13,888,862 |
| 2025-01-17 | 17640 | 17734 | 17734 | 17588 | +0.46% | 161 | 319 | 5,634,262 |
| 2025-01-16 | 17744 | 17652 | 17784 | 17652 | -0.26% | 170 | 326 | 5,776,126 |
| 2025-01-15 | 17740 | 17698 | 17798 | 17698 | -0.46% | 195 | 399 | 7,071,984 |
| 2025-01-14 | 17790 | 17780 | 17790 | 17630 | 0.00% | 123 | 471 | 8,356,902 |
| 2025-01-13 | 17716 | 17780 | 17780 | 17682 | +0.27% | 142 | 334 | 5,924,972 |
| 2025-01-10 | 17548 | 17732 | 17732 | 17510 | +0.68% | 187 | 317 | 5,602,970 |
| 2025-01-09 | 17638 | 17612 | 17642 | 17404 | -0.15% | 309 | 755 | 13,234,662 |
| 2025-01-08 | 17556 | 17638 | 17640 | 17474 | +0.49% | 110 | 219 | 3,847,794 |
| 2025-01-06 | 17574 | 17552 | 17574 | 17392 | -0.57% | 215 | 613 | 10,717,436 |
| 2025-01-03 | 17770 | 17652 | 17774 | 17580 | 0.00% | 112 | 314 | 5,536,416 |