Бурятзолото
BRZL
1658 ₽ 0%История котировок BRZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1602 | 1588 | 1602 | 1550 | -0.87% | 306 | 3,097 | 4,899,334 |
| 2025-12-29 | 1638 | 1602 | 1700 | 1560 | -2.32% | 720 | 8,095 | 13,360,740 |
| 2025-12-26 | 1648 | 1640 | 1780 | 1622 | -0.49% | 1132 | 10,205 | 17,261,594 |
| 2025-12-25 | 1774 | 1648 | 1806 | 1616 | -7.10% | 1110 | 9,673 | 16,090,950 |
| 2025-12-24 | 1740 | 1774 | 1864 | 1708 | +2.78% | 2664 | 26,428 | 47,361,324 |
| 2025-12-23 | 1636 | 1726 | 1824 | 1586 | +7.20% | 3107 | 31,967 | 55,417,936 |
| 2025-12-22 | 1442 | 1610 | 1710 | 1432 | +12.27% | 2469 | 27,073 | 43,537,760 |
| 2025-12-19 | 1442 | 1434 | 1490 | 1432 | -0.28% | 204 | 1,284 | 1,862,720 |
| 2025-12-18 | 1440 | 1438 | 1442 | 1430 | 0.00% | 38 | 176 | 252,960 |
| 2025-12-17 | 1452 | 1438 | 1462 | 1430 | -1.10% | 132 | 1,021 | 1,473,030 |
| 2025-12-16 | 1432 | 1454 | 1494 | 1432 | +1.11% | 137 | 1,160 | 1,689,938 |
| 2025-12-15 | 1428 | 1438 | 1440 | 1426 | +0.14% | 137 | 1,351 | 1,933,022 |
| 2025-12-12 | 1422 | 1436 | 1488 | 1422 | +0.70% | 319 | 2,498 | 3,628,346 |
| 2025-12-11 | 1426 | 1426 | 1430 | 1412 | +0.42% | 75 | 290 | 412,648 |
| 2025-12-10 | 1416 | 1420 | 1428 | 1414 | 0.00% | 79 | 456 | 649,386 |
| 2025-12-09 | 1412 | 1420 | 1424 | 1412 | -0.14% | 43 | 145 | 205,216 |
| 2025-12-08 | 1412 | 1422 | 1428 | 1410 | +0.57% | 109 | 1,083 | 1,536,138 |
| 2025-12-05 | 1412 | 1414 | 1428 | 1412 | 0.00% | 106 | 530 | 753,838 |
| 2025-12-04 | 1412 | 1414 | 1420 | 1402 | +0.71% | 64 | 251 | 354,594 |
| 2025-12-03 | 1402 | 1404 | 1420 | 1402 | -0.99% | 49 | 142 | 200,034 |
| 2025-12-02 | 1420 | 1418 | 1428 | 1392 | -0.28% | 104 | 611 | 859,398 |
| 2025-12-01 | 1428 | 1422 | 1430 | 1416 | -0.56% | 80 | 365 | 519,008 |
| 2025-11-28 | 1418 | 1430 | 1430 | 1416 | +1.13% | 64 | 723 | 1,030,734 |
| 2025-11-27 | 1430 | 1414 | 1432 | 1400 | -0.70% | 137 | 849 | 1,203,434 |
| 2025-11-26 | 1426 | 1424 | 1430 | 1422 | -0.14% | 41 | 280 | 399,184 |
| 2025-11-25 | 1420 | 1426 | 1430 | 1420 | +0.42% | 57 | 146 | 208,370 |
| 2025-11-24 | 1424 | 1420 | 1448 | 1420 | -0.56% | 439 | 1,001 | 1,432,340 |
| 2025-11-21 | 1426 | 1428 | 1428 | 1420 | +0.28% | 65 | 269 | 383,236 |
| 2025-11-20 | 1446 | 1424 | 1448 | 1416 | -1.66% | 108 | 800 | 1,147,268 |
| 2025-11-19 | 1432 | 1448 | 1454 | 1432 | +0.84% | 68 | 383 | 554,004 |
| 2025-11-18 | 1426 | 1436 | 1436 | 1424 | +0.70% | 63 | 142 | 203,368 |
| 2025-11-17 | 1430 | 1426 | 1446 | 1426 | -0.42% | 81 | 235 | 337,610 |
| 2025-11-14 | 1428 | 1432 | 1452 | 1428 | 0.00% | 68 | 424 | 608,928 |
| 2025-11-13 | 1450 | 1432 | 1454 | 1426 | +0.85% | 80 | 730 | 1,053,878 |
| 2025-11-12 | 1420 | 1420 | 1456 | 1414 | -0.56% | 180 | 1,327 | 1,900,568 |
| 2025-11-11 | 1430 | 1428 | 1462 | 1414 | -0.28% | 117 | 534 | 764,754 |
| 2025-11-10 | 1424 | 1432 | 1436 | 1412 | +0.56% | 120 | 1,012 | 1,446,736 |
| 2025-11-07 | 1424 | 1424 | 1430 | 1408 | +0.14% | 99 | 629 | 892,854 |
| 2025-11-06 | 1456 | 1422 | 1456 | 1350 | -2.60% | 363 | 2,660 | 3,752,400 |
| 2025-11-05 | 1464 | 1460 | 1464 | 1452 | -0.68% | 38 | 97 | 141,296 |
| 2025-11-03 | 1458 | 1470 | 1470 | 1458 | +0.96% | 34 | 72 | 105,410 |
| 2025-11-01 | 1458 | 1456 | 1458 | 1448 | +0.55% | 24 | 117 | 170,368 |
| 2025-10-31 | 1460 | 1448 | 1474 | 1448 | -1.09% | 84 | 317 | 463,404 |
| 2025-10-30 | 1480 | 1464 | 1480 | 1450 | -0.95% | 56 | 182 | 266,624 |
| 2025-10-29 | 1460 | 1478 | 1484 | 1446 | +0.82% | 86 | 364 | 534,126 |
| 2025-10-28 | 1480 | 1466 | 1490 | 1444 | -0.27% | 154 | 946 | 1,385,198 |
| 2025-10-27 | 1500 | 1470 | 1502 | 1470 | -2.26% | 146 | 510 | 755,932 |
| 2025-10-24 | 1512 | 1504 | 1514 | 1500 | -0.53% | 36 | 89 | 134,080 |
| 2025-10-23 | 1514 | 1512 | 1522 | 1504 | -0.53% | 54 | 286 | 431,990 |
| 2025-10-22 | 1520 | 1520 | 1522 | 1514 | 0.00% | 47 | 114 | 173,066 |
| 2025-10-21 | 1526 | 1520 | 1534 | 1512 | -0.39% | 117 | 805 | 1,224,366 |
| 2025-10-20 | 1528 | 1526 | 1550 | 1522 | +0.13% | 165 | 861 | 1,319,930 |
| 2025-10-17 | 1556 | 1524 | 1570 | 1524 | -1.80% | 153 | 1,178 | 1,825,318 |
| 2025-10-16 | 1518 | 1552 | 1562 | 1508 | +2.24% | 269 | 1,780 | 2,736,470 |
| 2025-10-15 | 1510 | 1518 | 1530 | 1506 | +0.66% | 113 | 784 | 1,190,898 |
| 2025-10-14 | 1490 | 1508 | 1518 | 1490 | +1.21% | 103 | 301 | 453,342 |
| 2025-10-13 | 1504 | 1490 | 1538 | 1490 | -0.53% | 238 | 1,189 | 1,797,664 |
| 2025-10-10 | 1538 | 1498 | 1542 | 1498 | -2.47% | 129 | 547 | 830,962 |
| 2025-10-09 | 1546 | 1536 | 1548 | 1480 | +0.39% | 244 | 1,478 | 2,240,596 |
| 2025-10-08 | 1596 | 1530 | 1616 | 1530 | -3.04% | 341 | 2,539 | 3,962,730 |
| 2025-10-07 | 1612 | 1578 | 1700 | 1530 | -1.99% | 437 | 3,479 | 5,582,960 |
| 2025-10-06 | 1490 | 1610 | 1610 | 1452 | +7.48% | 643 | 5,155 | 7,926,890 |
| 2025-10-03 | 1520 | 1498 | 1520 | 1480 | -1.32% | 285 | 1,614 | 2,417,192 |
| 2025-10-02 | 1578 | 1518 | 1578 | 1518 | -2.94% | 228 | 1,099 | 1,695,042 |
| 2025-10-01 | 1604 | 1564 | 1700 | 1548 | -2.01% | 509 | 3,288 | 5,271,844 |
| 2025-09-30 | 1624 | 1596 | 1642 | 1576 | -1.48% | 125 | 660 | 1,063,600 |
| 2025-09-29 | 1640 | 1620 | 1680 | 1562 | -1.22% | 880 | 5,515 | 8,934,686 |
| 2025-09-26 | 1652 | 1640 | 1660 | 1620 | -0.97% | 225 | 1,048 | 1,711,586 |
| 2025-09-25 | 1654 | 1656 | 1676 | 1632 | +0.24% | 193 | 1,969 | 3,257,374 |
| 2025-09-24 | 1680 | 1652 | 1726 | 1620 | -1.67% | 489 | 2,262 | 3,772,892 |
| 2025-09-23 | 1690 | 1680 | 1730 | 1660 | -0.71% | 330 | 1,475 | 2,506,286 |
| 2025-09-22 | 1600 | 1692 | 1710 | 1600 | +5.75% | 391 | 2,294 | 3,800,356 |
| 2025-09-19 | 1634 | 1600 | 1654 | 1590 | -2.79% | 265 | 1,532 | 2,464,214 |
| 2025-09-18 | 1672 | 1646 | 1686 | 1632 | -1.56% | 168 | 751 | 1,242,662 |
| 2025-09-17 | 1634 | 1672 | 1734 | 1632 | +2.70% | 725 | 5,256 | 8,899,824 |
| 2025-09-16 | 1626 | 1628 | 1720 | 1618 | +0.12% | 348 | 2,150 | 3,564,836 |
| 2025-09-15 | 1616 | 1626 | 1634 | 1582 | +0.62% | 174 | 1,387 | 2,234,376 |
| 2025-09-12 | 1682 | 1616 | 1688 | 1600 | -2.88% | 274 | 1,612 | 2,642,594 |
| 2025-09-11 | 1630 | 1664 | 1694 | 1618 | +1.96% | 481 | 4,685 | 7,786,140 |
| 2025-09-10 | 1614 | 1632 | 1650 | 1614 | +1.12% | 269 | 1,924 | 3,143,294 |
| 2025-09-09 | 1564 | 1614 | 1720 | 1562 | +2.54% | 1785 | 12,920 | 21,211,088 |
| 2025-09-08 | 1502 | 1574 | 1600 | 1490 | +4.79% | 513 | 3,235 | 5,031,392 |
| 2025-09-05 | 1506 | 1502 | 1520 | 1494 | 0.00% | 122 | 760 | 1,140,410 |
| 2025-09-04 | 1528 | 1502 | 1540 | 1502 | -0.66% | 117 | 477 | 720,876 |
| 2025-09-03 | 1516 | 1512 | 1550 | 1490 | -0.66% | 277 | 1,127 | 1,712,620 |
| 2025-09-02 | 1570 | 1522 | 1570 | 1518 | -2.31% | 108 | 482 | 741,354 |
| 2025-09-01 | 1558 | 1558 | 1600 | 1530 | +1.30% | 212 | 1,421 | 2,217,600 |
| 2025-08-29 | 1526 | 1538 | 1538 | 1524 | +0.79% | 60 | 466 | 714,466 |
| 2025-08-28 | 1534 | 1526 | 1540 | 1524 | -0.52% | 59 | 206 | 315,404 |
| 2025-08-27 | 1550 | 1534 | 1564 | 1516 | -2.04% | 145 | 516 | 791,736 |
| 2025-08-26 | 1580 | 1566 | 1594 | 1510 | -1.01% | 179 | 731 | 1,136,388 |
| 2025-08-25 | 1580 | 1582 | 1586 | 1562 | +0.13% | 66 | 248 | 389,528 |
| 2025-08-22 | 1576 | 1580 | 1580 | 1562 | +0.64% | 76 | 258 | 405,506 |
| 2025-08-21 | 1588 | 1570 | 1596 | 1554 | -1.01% | 91 | 423 | 666,372 |
| 2025-08-20 | 1594 | 1586 | 1602 | 1584 | -0.13% | 61 | 231 | 367,440 |
| 2025-08-19 | 1586 | 1588 | 1606 | 1582 | +0.63% | 139 | 587 | 936,068 |
| 2025-08-18 | 1616 | 1578 | 1642 | 1558 | -2.35% | 259 | 1,832 | 2,943,016 |
| 2025-08-15 | 1606 | 1616 | 1638 | 1600 | +0.62% | 141 | 1,068 | 1,728,968 |
| 2025-08-14 | 1600 | 1606 | 1618 | 1584 | +0.75% | 98 | 499 | 801,212 |
| 2025-08-13 | 1586 | 1594 | 1618 | 1574 | +0.63% | 93 | 495 | 789,030 |
| 2025-08-12 | 1588 | 1584 | 1594 | 1570 | -0.63% | 70 | 274 | 433,548 |
| 2025-08-11 | 1620 | 1594 | 1628 | 1570 | +0.25% | 224 | 1,478 | 2,376,876 |
| 2025-08-08 | 1556 | 1590 | 1610 | 1552 | +2.45% | 187 | 732 | 1,164,002 |
| 2025-08-07 | 1540 | 1552 | 1566 | 1536 | +0.78% | 154 | 932 | 1,449,746 |
| 2025-08-06 | 1550 | 1540 | 1550 | 1538 | -0.52% | 37 | 102 | 157,358 |
| 2025-08-05 | 1542 | 1548 | 1562 | 1542 | +0.78% | 62 | 164 | 255,018 |
| 2025-08-04 | 1526 | 1536 | 1564 | 1526 | +0.52% | 116 | 866 | 1,342,422 |
| 2025-08-01 | 1534 | 1528 | 1546 | 1524 | -1.16% | 91 | 538 | 823,196 |
| 2025-07-31 | 1558 | 1546 | 1562 | 1502 | -0.77% | 224 | 1,410 | 2,167,758 |
| 2025-07-30 | 1588 | 1558 | 1593 | 1558 | -0.95% | 54 | 396 | 625,010 |
| 2025-07-29 | 1552 | 1573 | 1599 | 1540 | +1.35% | 108 | 1,160 | 1,806,223 |
| 2025-07-28 | 1604 | 1552 | 1604 | 1551 | -1.59% | 108 | 1,094 | 1,711,757 |
| 2025-07-25 | 1587 | 1577 | 1612 | 1558 | 0.00% | 178 | 1,205 | 1,911,556 |
| 2025-07-24 | 1584 | 1577 | 1627 | 1558 | +1.09% | 209 | 1,754 | 2,785,611 |
| 2025-07-23 | 1598 | 1560 | 1608 | 1550 | -1.64% | 198 | 1,472 | 2,319,360 |
| 2025-07-22 | 1587 | 1586 | 1592 | 1543 | +0.70% | 250 | 1,473 | 2,318,725 |
| 2025-07-21 | 1519 | 1575 | 1600 | 1519 | +4.17% | 453 | 3,414 | 5,365,489 |
| 2025-07-18 | 1508 | 1512 | 1539 | 1500 | +0.27% | 68 | 127 | 191,303 |
| 2025-07-17 | 1540 | 1508 | 1551 | 1489 | -2.14% | 98 | 234 | 354,285 |
| 2025-07-16 | 1520 | 1541 | 1554 | 1507 | -0.52% | 149 | 1,881 | 2,847,789 |
| 2025-07-15 | 1494 | 1549 | 1565 | 1478 | +5.37% | 210 | 705 | 1,081,120 |
| 2025-07-14 | 1533 | 1470 | 1533 | 1414 | -3.23% | 320 | 1,765 | 2,559,818 |
| 2025-07-11 | 1540 | 1519 | 1540 | 1502 | -2.44% | 170 | 1,207 | 1,820,057 |
| 2025-07-10 | 1562 | 1557 | 1603 | 1510 | -0.32% | 325 | 2,345 | 3,605,626 |
| 2025-07-09 | 1618 | 1562 | 1627 | 1550 | -3.70% | 291 | 1,564 | 2,487,711 |
| 2025-07-08 | 1658 | 1622 | 1658 | 1616 | -1.93% | 109 | 257 | 418,377 |
| 2025-07-07 | 1648 | 1654 | 1660 | 1641 | +0.36% | 55 | 180 | 297,410 |
| 2025-07-04 | 1672 | 1648 | 1683 | 1640 | -1.79% | 153 | 543 | 900,318 |
| 2025-07-03 | 1678 | 1678 | 1700 | 1670 | +0.06% | 116 | 1,172 | 1,978,078 |
| 2025-07-02 | 1680 | 1677 | 1697 | 1657 | +0.12% | 479 | 1,677 | 2,814,017 |
| 2025-07-01 | 1725 | 1675 | 1751 | 1670 | -3.35% | 1554 | 6,098 | 10,281,799 |
| 2025-06-30 | 1735 | 1733 | 1750 | 1700 | +0.12% | 101 | 456 | 785,067 |
| 2025-06-27 | 1728 | 1731 | 1752 | 1728 | -0.80% | 60 | 120 | 208,164 |
| 2025-06-26 | 1737 | 1745 | 1775 | 1693 | +0.17% | 165 | 1,223 | 2,119,468 |
| 2025-06-25 | 1747 | 1742 | 1756 | 1732 | +0.29% | 47 | 113 | 197,299 |
| 2025-06-24 | 1755 | 1737 | 1764 | 1718 | -1.08% | 92 | 285 | 494,613 |
| 2025-06-23 | 1745 | 1756 | 1760 | 1721 | +1.09% | 63 | 120 | 208,679 |
| 2025-06-20 | 1746 | 1737 | 1797 | 1703 | -0.52% | 97 | 719 | 1,255,215 |
| 2025-06-19 | 1777 | 1746 | 1798 | 1705 | -0.11% | 126 | 914 | 1,600,813 |
| 2025-06-18 | 1777 | 1748 | 1778 | 1743 | -1.52% | 52 | 166 | 290,665 |
| 2025-06-17 | 1759 | 1775 | 1777 | 1758 | +0.97% | 54 | 183 | 323,308 |
| 2025-06-16 | 1813 | 1758 | 1825 | 1755 | -2.98% | 128 | 1,002 | 1,794,484 |
| 2025-06-13 | 1791 | 1812 | 1818 | 1737 | +1.40% | 129 | 1,232 | 2,184,037 |
| 2025-06-11 | 1792 | 1787 | 1792 | 1760 | +1.48% | 43 | 195 | 346,040 |
| 2025-06-10 | 1818 | 1761 | 1818 | 1757 | -2.65% | 114 | 504 | 890,154 |
| 2025-06-09 | 1777 | 1809 | 1839 | 1763 | +1.80% | 149 | 1,397 | 2,532,323 |
| 2025-06-06 | 1820 | 1777 | 1838 | 1777 | -1.00% | 111 | 805 | 1,441,255 |
| 2025-06-05 | 1759 | 1795 | 1839 | 1759 | +2.22% | 103 | 509 | 919,139 |
| 2025-06-04 | 1746 | 1756 | 1777 | 1743 | +0.75% | 147 | 1,446 | 2,541,613 |
| 2025-06-03 | 1722 | 1743 | 1850 | 1711 | +1.22% | 254 | 2,237 | 3,942,434 |
| 2025-06-02 | 1743 | 1722 | 1767 | 1700 | -1.20% | 111 | 604 | 1,044,548 |
| 2025-05-30 | 1717 | 1743 | 1777 | 1703 | +0.69% | 101 | 617 | 1,072,554 |
| 2025-05-29 | 1733 | 1731 | 1738 | 1713 | +1.23% | 30 | 97 | 166,694 |
| 2025-05-28 | 1736 | 1710 | 1772 | 1681 | -0.58% | 144 | 625 | 1,076,288 |
| 2025-05-27 | 1721 | 1720 | 1745 | 1666 | +0.76% | 114 | 504 | 858,177 |
| 2025-05-26 | 1746 | 1707 | 1839 | 1707 | -3.50% | 195 | 1,517 | 2,682,918 |
| 2025-05-23 | 1736 | 1769 | 1776 | 1736 | +1.96% | 55 | 232 | 408,130 |
| 2025-05-22 | 1750 | 1735 | 1770 | 1731 | -0.86% | 69 | 360 | 629,356 |
| 2025-05-21 | 1740 | 1750 | 1768 | 1740 | +0.69% | 62 | 225 | 395,692 |
| 2025-05-20 | 1748 | 1738 | 1770 | 1734 | +0.46% | 100 | 438 | 767,513 |
| 2025-05-19 | 1797 | 1730 | 1798 | 1726 | -2.81% | 211 | 747 | 1,308,503 |
| 2025-05-16 | 1801 | 1780 | 1801 | 1771 | 0.00% | 51 | 114 | 202,845 |
| 2025-05-15 | 1792 | 1780 | 1805 | 1771 | -0.78% | 60 | 180 | 320,162 |
| 2025-05-14 | 1789 | 1794 | 1803 | 1777 | +0.28% | 57 | 184 | 327,784 |
| 2025-05-13 | 1795 | 1789 | 1799 | 1776 | -0.22% | 74 | 400 | 716,946 |
| 2025-05-12 | 1803 | 1793 | 1829 | 1775 | +0.11% | 107 | 544 | 974,879 |
| 2025-05-08 | 1801 | 1791 | 1849 | 1791 | -0.50% | 57 | 330 | 597,161 |
| 2025-05-07 | 1826 | 1800 | 1826 | 1790 | -1.42% | 193 | 969 | 1,741,821 |
| 2025-05-06 | 1819 | 1826 | 1841 | 1812 | +1.61% | 88 | 414 | 754,714 |
| 2025-05-05 | 1847 | 1797 | 1869 | 1789 | -1.26% | 166 | 1,152 | 2,124,134 |
| 2025-05-02 | 1785 | 1820 | 1858 | 1761 | +1.96% | 124 | 452 | 817,293 |
| 2025-04-30 | 1803 | 1785 | 1805 | 1756 | -1.00% | 147 | 477 | 851,177 |
| 2025-04-29 | 1842 | 1803 | 1845 | 1792 | -2.33% | 295 | 1,438 | 2,602,637 |
| 2025-04-28 | 1876 | 1846 | 1876 | 1818 | -0.81% | 175 | 648 | 1,195,538 |
| 2025-04-25 | 1874 | 1861 | 1912 | 1855 | -0.59% | 128 | 492 | 919,547 |
| 2025-04-24 | 1876 | 1872 | 1910 | 1870 | +0.92% | 157 | 693 | 1,307,385 |
| 2025-04-23 | 1917 | 1855 | 1917 | 1845 | -3.44% | 270 | 1,277 | 2,386,936 |
| 2025-04-22 | 1920 | 1921 | 1984 | 1920 | +1.48% | 316 | 1,471 | 2,846,944 |
| 2025-04-21 | 1890 | 1893 | 1947 | 1869 | +1.94% | 250 | 932 | 1,773,835 |
| 2025-04-18 | 1930 | 1857 | 1938 | 1853 | -3.48% | 276 | 1,522 | 2,854,199 |
| 2025-04-17 | 1993 | 1924 | 1998 | 1900 | -3.46% | 551 | 2,813 | 5,435,512 |
| 2025-04-16 | 1902 | 1993 | 2043 | 1902 | +7.61% | 1159 | 7,165 | 14,208,136 |
| 2025-04-15 | 1878 | 1852 | 1900 | 1840 | -0.16% | 140 | 415 | 772,122 |
| 2025-04-14 | 1946 | 1855 | 1960 | 1845 | -4.33% | 401 | 1,762 | 3,310,793 |
| 2025-04-11 | 1819 | 1939 | 1980 | 1773 | +10.61% | 785 | 5,327 | 9,961,043 |
| 2025-04-10 | 1750 | 1753 | 1807 | 1732 | +1.74% | 201 | 1,331 | 2,348,078 |
| 2025-04-09 | 1736 | 1723 | 1780 | 1683 | -2.71% | 271 | 2,012 | 3,464,359 |
| 2025-04-08 | 1782 | 1771 | 1799 | 1710 | +2.73% | 298 | 1,614 | 2,852,854 |
| 2025-04-07 | 1808 | 1724 | 1810 | 1635 | -4.86% | 667 | 4,667 | 7,917,882 |
| 2025-04-04 | 1964 | 1812 | 2003 | 1775 | -7.55% | 622 | 4,252 | 7,929,926 |
| 2025-04-03 | 2070 | 1960 | 2070 | 1960 | -3.78% | 229 | 1,094 | 2,193,698 |
| 2025-04-02 | 2100 | 2037 | 2100 | 2015 | -2.91% | 191 | 1,513 | 3,103,071 |
| 2025-04-01 | 2064 | 2098 | 2117 | 2064 | +1.84% | 206 | 1,003 | 2,096,211 |
| 2025-03-31 | 2083 | 2060 | 2135 | 2051 | -0.96% | 166 | 986 | 2,070,017 |
| 2025-03-28 | 2077 | 2080 | 2120 | 2037 | +0.19% | 298 | 1,967 | 4,097,027 |
| 2025-03-27 | 2034 | 2076 | 2130 | 2034 | +2.06% | 214 | 1,793 | 3,753,225 |
| 2025-03-26 | 2056 | 2034 | 2086 | 2023 | +0.30% | 93 | 591 | 1,209,327 |
| 2025-03-25 | 2033 | 2028 | 2063 | 2022 | -0.20% | 62 | 288 | 589,800 |
| 2025-03-24 | 2063 | 2032 | 2063 | 2016 | -1.50% | 82 | 349 | 709,299 |
| 2025-03-21 | 2082 | 2063 | 2106 | 2052 | -0.39% | 143 | 573 | 1,189,559 |
| 2025-03-20 | 2087 | 2071 | 2087 | 2070 | -0.24% | 76 | 255 | 529,551 |
| 2025-03-19 | 2129 | 2076 | 2129 | 2070 | -0.53% | 97 | 547 | 1,140,886 |
| 2025-03-18 | 2106 | 2087 | 2138 | 2080 | +0.63% | 284 | 1,371 | 2,885,500 |
| 2025-03-17 | 2099 | 2074 | 2136 | 2070 | -0.67% | 182 | 923 | 1,922,622 |
| 2025-03-14 | 2025 | 2088 | 2151 | 2005 | +3.67% | 496 | 2,659 | 5,577,310 |
| 2025-03-13 | 2048 | 2014 | 2048 | 1998 | -1.90% | 157 | 534 | 1,075,458 |
| 2025-03-12 | 2088 | 2053 | 2088 | 2032 | +0.24% | 111 | 493 | 1,014,504 |
| 2025-03-11 | 2065 | 2048 | 2098 | 2026 | -0.39% | 143 | 657 | 1,355,381 |
| 2025-03-10 | 2076 | 2056 | 2100 | 2038 | +0.54% | 98 | 326 | 671,116 |
| 2025-03-07 | 2076 | 2045 | 2146 | 2003 | -0.87% | 263 | 1,816 | 3,789,454 |
| 2025-03-06 | 2110 | 2063 | 2141 | 2027 | -2.64% | 369 | 2,127 | 4,411,209 |
| 2025-03-05 | 2028 | 2119 | 2200 | 2027 | +4.59% | 795 | 5,004 | 10,603,740 |
| 2025-03-04 | 2057 | 2026 | 2067 | 2020 | +0.80% | 190 | 929 | 1,898,743 |
| 2025-03-03 | 2001 | 2010 | 2082 | 1923 | +0.50% | 390 | 1,688 | 3,350,697 |
| 2025-02-28 | 2012 | 2000 | 2027 | 1953 | -0.60% | 363 | 1,614 | 3,225,757 |
| 2025-02-27 | 2062 | 2012 | 2083 | 2000 | -2.00% | 341 | 1,800 | 3,648,386 |
| 2025-02-26 | 2118 | 2053 | 2153 | 2032 | -2.19% | 519 | 2,497 | 5,227,786 |
| 2025-02-25 | 2160 | 2099 | 2172 | 2030 | -2.82% | 949 | 6,177 | 13,054,420 |
| 2025-02-24 | 2170 | 2160 | 2179 | 2146 | -0.46% | 296 | 1,236 | 2,675,488 |
| 2025-02-21 | 2200 | 2170 | 2209 | 2162 | -1.36% | 370 | 2,136 | 4,662,505 |
| 2025-02-20 | 2222 | 2200 | 2222 | 2190 | -0.68% | 274 | 1,534 | 3,388,687 |
| 2025-02-19 | 2204 | 2215 | 2240 | 2185 | +0.59% | 327 | 2,481 | 5,510,889 |
| 2025-02-18 | 2233 | 2202 | 2263 | 2202 | -0.77% | 346 | 1,460 | 3,245,275 |
| 2025-02-17 | 2190 | 2219 | 2237 | 2180 | +1.32% | 463 | 2,484 | 5,468,757 |
| 2025-02-14 | 2250 | 2190 | 2273 | 2180 | -2.41% | 764 | 4,208 | 9,319,667 |
| 2025-02-13 | 2338 | 2244 | 2490 | 2215 | -2.56% | 908 | 5,595 | 13,072,158 |
| 2025-02-12 | 2359 | 2303 | 2368 | 2280 | -1.16% | 545 | 2,953 | 6,866,323 |
| 2025-02-11 | 2408 | 2330 | 2490 | 2242 | -2.31% | 1555 | 8,125 | 19,260,186 |
| 2025-02-10 | 2290 | 2385 | 2419 | 2290 | +4.56% | 1147 | 8,994 | 21,314,151 |
| 2025-02-07 | 2269 | 2281 | 2299 | 2254 | +0.57% | 289 | 1,737 | 3,953,129 |
| 2025-02-06 | 2355 | 2268 | 2408 | 2216 | -2.95% | 1484 | 9,308 | 21,378,703 |
| 2025-02-05 | 2163 | 2337 | 2400 | 2163 | +8.90% | 2986 | 20,817 | 47,204,929 |
| 2025-02-04 | 2172 | 2146 | 2222 | 2118 | -1.20% | 538 | 3,630 | 7,884,837 |
| 2025-02-03 | 2077 | 2172 | 2193 | 2019 | +4.57% | 529 | 3,868 | 8,240,647 |
| 2025-01-31 | 2093 | 2077 | 2192 | 2060 | -2.17% | 566 | 3,286 | 7,028,965 |
| 2025-01-30 | 2076 | 2123 | 2127 | 2051 | +2.51% | 399 | 2,335 | 4,879,348 |
| 2025-01-29 | 2099 | 2071 | 2099 | 2000 | -1.38% | 518 | 3,082 | 6,328,709 |
| 2025-01-28 | 2110 | 2100 | 2110 | 1973 | -0.47% | 994 | 5,396 | 11,049,322 |
| 2025-01-27 | 2207 | 2110 | 2208 | 2072 | -2.68% | 541 | 3,443 | 7,397,823 |
| 2025-01-24 | 2100 | 2168 | 2278 | 2100 | +4.68% | 1763 | 13,491 | 29,668,912 |
| 2025-01-23 | 2033 | 2071 | 2200 | 1998 | +1.77% | 1902 | 12,737 | 26,894,918 |
| 2025-01-22 | 1968 | 2035 | 2038 | 1940 | +3.40% | 659 | 3,556 | 7,062,355 |
| 2025-01-21 | 1910 | 1968 | 1970 | 1889 | +3.09% | 312 | 2,029 | 3,919,308 |
| 2025-01-20 | 1933 | 1909 | 1966 | 1900 | -1.39% | 246 | 1,335 | 2,576,378 |
| 2025-01-17 | 1947 | 1936 | 1970 | 1912 | -0.46% | 218 | 1,082 | 2,093,737 |
| 2025-01-16 | 1904 | 1945 | 1948 | 1902 | +2.21% | 282 | 2,311 | 4,455,206 |
| 2025-01-15 | 1922 | 1903 | 1929 | 1890 | -0.68% | 97 | 413 | 787,420 |
| 2025-01-14 | 1934 | 1916 | 1934 | 1870 | -1.14% | 341 | 1,338 | 2,548,944 |
| 2025-01-13 | 1967 | 1938 | 1968 | 1927 | -0.31% | 151 | 734 | 1,423,355 |
| 2025-01-10 | 1950 | 1944 | 1991 | 1925 | +1.30% | 286 | 2,069 | 4,047,519 |
| 2025-01-09 | 1903 | 1919 | 1926 | 1875 | +0.73% | 290 | 1,663 | 3,150,484 |
| 2025-01-08 | 1885 | 1905 | 1924 | 1883 | +1.06% | 165 | 690 | 1,312,861 |
| 2025-01-06 | 1928 | 1885 | 1928 | 1827 | -2.23% | 411 | 2,265 | 4,235,825 |
| 2025-01-03 | 1910 | 1928 | 1997 | 1883 | 0.00% | 324 | 2,241 | 4,355,870 |