ЧКПЗ (Челябинский кузнечно-прессовый завод)
CHKZ
16550 ₽ +1.85% ↑История котировок CHKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 6680 | 6660 | 6700 | 6640 | -1.48% | 22 | 37 | 246,580 |
| 2022-12-29 | 6740 | 6760 | 6760 | 6740 | +0.30% | 7 | 8 | 54,020 |
| 2022-12-28 | 6840 | 6740 | 6840 | 6680 | -2.32% | 54 | 85 | 573,380 |
| 2022-12-27 | 7080 | 6900 | 7080 | 6680 | -2.27% | 94 | 172 | 1,169,000 |
| 2022-12-26 | 7000 | 7060 | 7060 | 7000 | -0.56% | 13 | 42 | 294,640 |
| 2022-12-23 | 7120 | 7100 | 7120 | 7080 | -0.84% | 5 | 6 | 42,640 |
| 2022-12-22 | 6940 | 7160 | 7460 | 6940 | +3.47% | 96 | 135 | 963,940 |
| 2022-12-21 | 6880 | 6920 | 6940 | 6880 | +1.17% | 5 | 5 | 34,580 |
| 2022-12-20 | 6860 | 6840 | 6900 | 6820 | -0.29% | 9 | 10 | 68,560 |
| 2022-12-19 | 6900 | 6860 | 6960 | 6860 | -1.72% | 16 | 16 | 110,340 |
| 2022-12-16 | 7120 | 6980 | 7120 | 6940 | -1.69% | 13 | 14 | 97,980 |
| 2022-12-15 | 7080 | 7100 | 7120 | 7060 | -0.56% | 12 | 17 | 120,300 |
| 2022-12-14 | 7080 | 7140 | 7260 | 7060 | +0.28% | 17 | 26 | 187,260 |
| 2022-12-13 | 6960 | 7120 | 7160 | 6940 | +1.71% | 12 | 42 | 299,140 |
| 2022-12-12 | 6960 | 7000 | 7000 | 6820 | 0.00% | 27 | 27 | 186,940 |
| 2022-12-09 | 7000 | 7000 | 7000 | 7000 | -0.85% | 2 | 2 | 14,000 |
| 2022-12-07 | 7100 | 7060 | 7140 | 6920 | -0.84% | 14 | 14 | 98,500 |
| 2022-12-06 | 7180 | 7120 | 7180 | 7080 | -0.56% | 4 | 4 | 28,480 |
| 2022-12-05 | 7080 | 7160 | 7160 | 7080 | +0.28% | 3 | 3 | 21,340 |
| 2022-12-02 | 7140 | 7140 | 7240 | 7100 | -0.28% | 10 | 10 | 71,500 |
| 2022-12-01 | 7220 | 7160 | 7500 | 7120 | -0.56% | 23 | 31 | 224,880 |
| 2022-11-30 | 7300 | 7200 | 7300 | 7140 | 0.00% | 8 | 8 | 57,720 |
| 2022-11-29 | 7040 | 7200 | 7340 | 7040 | +1.41% | 12 | 16 | 114,860 |
| 2022-11-28 | 7200 | 7100 | 7200 | 7020 | -1.39% | 28 | 45 | 319,360 |
| 2022-11-25 | 7440 | 7200 | 7440 | 6980 | -2.70% | 45 | 55 | 395,300 |
| 2022-11-24 | 7400 | 7400 | 7400 | 7400 | 0.00% | 5 | 12 | 88,800 |
| 2022-11-23 | 7220 | 7400 | 7500 | 7220 | +1.93% | 21 | 32 | 236,280 |
| 2022-11-22 | 7240 | 7260 | 7380 | 7240 | -0.55% | 4 | 4 | 29,240 |
| 2022-11-21 | 7140 | 7300 | 7300 | 7140 | +0.27% | 4 | 8 | 58,160 |
| 2022-11-18 | 7280 | 7280 | 7600 | 7220 | +1.68% | 27 | 40 | 297,540 |
| 2022-11-17 | 7080 | 7160 | 7240 | 7080 | -0.56% | 15 | 24 | 171,540 |
| 2022-11-16 | 7180 | 7200 | 7280 | 7180 | -0.55% | 13 | 21 | 151,640 |
| 2022-11-15 | 7060 | 7240 | 7440 | 7060 | +0.56% | 85 | 126 | 904,940 |
| 2022-11-14 | 7540 | 7200 | 7660 | 7000 | -3.49% | 81 | 123 | 883,580 |
| 2022-11-11 | 7220 | 7460 | 7620 | 7180 | +2.47% | 80 | 110 | 813,440 |
| 2022-11-10 | 7480 | 7280 | 7880 | 6960 | +0.28% | 247 | 390 | 2,850,160 |
| 2022-11-09 | 6940 | 7260 | 9120 | 6940 | +2.25% | 997 | 1,825 | 14,515,320 |
| 2022-11-08 | 7120 | 7100 | 7120 | 6880 | +0.57% | 31 | 46 | 320,860 |
| 2022-11-07 | 7180 | 7060 | 7300 | 6880 | -3.55% | 135 | 330 | 2,306,640 |
| 2022-11-03 | 7540 | 7320 | 7560 | 7220 | -2.92% | 30 | 30 | 219,920 |
| 2022-11-02 | 7500 | 7540 | 7860 | 7320 | +0.53% | 59 | 133 | 1,007,860 |
| 2022-11-01 | 7980 | 7500 | 8960 | 7480 | -10.29% | 732 | 1,393 | 11,479,680 |
| 2022-10-31 | 6040 | 8360 | 8360 | 5920 | +39.80% | 1165 | 2,562 | 19,538,520 |
| 2022-10-28 | 5920 | 5980 | 6000 | 5900 | -0.99% | 12 | 13 | 77,180 |
| 2022-10-27 | 5800 | 6040 | 6040 | 5800 | +4.14% | 29 | 29 | 171,300 |
| 2022-10-26 | 5760 | 5800 | 5800 | 5720 | +0.69% | 5 | 6 | 34,500 |
| 2022-10-25 | 5740 | 5760 | 5820 | 5720 | +0.35% | 12 | 12 | 69,240 |
| 2022-10-24 | 5820 | 5740 | 5820 | 5720 | -1.37% | 18 | 21 | 120,820 |
| 2022-10-21 | 5800 | 5820 | 5820 | 5720 | -1.36% | 7 | 9 | 51,960 |
| 2022-10-20 | 5820 | 5900 | 5900 | 5820 | +1.37% | 4 | 4 | 23,460 |
| 2022-10-19 | 5720 | 5820 | 5820 | 5620 | -0.68% | 8 | 8 | 45,840 |
| 2022-10-18 | 5880 | 5860 | 5960 | 5700 | -0.68% | 16 | 17 | 98,980 |
| 2022-10-17 | 5960 | 5900 | 6260 | 5820 | -0.67% | 17 | 24 | 142,700 |
| 2022-10-14 | 5900 | 5940 | 6180 | 5900 | -0.34% | 9 | 9 | 54,400 |
| 2022-10-13 | 5940 | 5960 | 5960 | 5940 | +0.34% | 2 | 2 | 11,900 |
| 2022-10-12 | 6000 | 5940 | 6080 | 5940 | -0.34% | 4 | 6 | 36,020 |
| 2022-10-11 | 5940 | 5960 | 5960 | 5940 | +1.36% | 4 | 4 | 23,820 |
| 2022-10-10 | 5720 | 5880 | 5900 | 5720 | +2.08% | 7 | 11 | 64,280 |
| 2022-10-07 | 5800 | 5760 | 5900 | 5760 | -2.37% | 10 | 15 | 87,380 |
| 2022-10-06 | 5780 | 5900 | 5900 | 5760 | 0.00% | 5 | 7 | 40,760 |
| 2022-10-05 | 5720 | 5900 | 5960 | 5720 | +2.79% | 8 | 14 | 81,820 |
| 2022-10-04 | 5820 | 5740 | 5980 | 5740 | 0.00% | 14 | 16 | 94,100 |
| 2022-10-03 | 5720 | 5740 | 5880 | 5700 | +4.74% | 16 | 20 | 114,860 |
| 2022-09-30 | 5400 | 5480 | 5480 | 5000 | +3.79% | 27 | 29 | 151,480 |
| 2022-09-29 | 5980 | 5280 | 5980 | 5200 | -5.04% | 30 | 41 | 226,340 |
| 2022-09-28 | 5620 | 5560 | 5780 | 5560 | -2.11% | 8 | 9 | 51,080 |
| 2022-09-27 | 5320 | 5680 | 5680 | 5300 | +3.65% | 10 | 10 | 54,920 |
| 2022-09-26 | 5600 | 5480 | 5600 | 5220 | -2.49% | 40 | 64 | 346,860 |
| 2022-09-23 | 5980 | 5620 | 6000 | 5620 | -5.07% | 28 | 40 | 231,580 |
| 2022-09-22 | 5820 | 5920 | 6280 | 5600 | +0.68% | 86 | 135 | 789,980 |
| 2022-09-21 | 5820 | 5880 | 7880 | 5660 | -0.34% | 505 | 839 | 5,521,820 |
| 2022-09-20 | 6000 | 5900 | 6120 | 5900 | -2.64% | 23 | 43 | 256,660 |
| 2022-09-19 | 6120 | 6060 | 6140 | 5900 | -0.98% | 41 | 69 | 415,280 |
| 2022-09-16 | 5980 | 6120 | 6300 | 5900 | +3.03% | 58 | 72 | 435,080 |
| 2022-09-15 | 5980 | 5940 | 6360 | 5820 | +0.68% | 166 | 246 | 1,518,680 |
| 2022-09-14 | 5900 | 5900 | 5900 | 5900 | 0.00% | 1 | 1 | 5,900 |
| 2022-09-13 | 5940 | 5900 | 5940 | 5840 | -0.34% | 14 | 23 | 135,140 |
| 2022-09-12 | 5880 | 5920 | 5920 | 5880 | +1.37% | 14 | 24 | 141,260 |
| 2022-09-09 | 5920 | 5840 | 6000 | 5840 | -1.02% | 22 | 34 | 200,560 |
| 2022-09-08 | 6080 | 5900 | 6080 | 5740 | -1.67% | 37 | 49 | 288,800 |
| 2022-09-07 | 6280 | 6000 | 6400 | 5820 | -2.91% | 53 | 70 | 425,420 |
| 2022-09-06 | 6300 | 6180 | 6400 | 6000 | -1.59% | 43 | 43 | 266,580 |
| 2022-09-05 | 6000 | 6280 | 6580 | 6000 | +0.64% | 52 | 62 | 385,900 |
| 2022-09-02 | 6300 | 6240 | 6600 | 6240 | +0.97% | 57 | 98 | 636,340 |
| 2022-09-01 | 6120 | 6180 | 6680 | 6000 | +5.82% | 198 | 291 | 1,844,140 |
| 2022-08-31 | 6120 | 5840 | 6500 | 5740 | -2.67% | 84 | 118 | 702,600 |
| 2022-08-30 | 5820 | 6000 | 6940 | 5780 | +5.63% | 311 | 407 | 2,583,640 |
| 2022-08-29 | 5720 | 5680 | 5860 | 5680 | +2.16% | 17 | 23 | 132,700 |
| 2022-08-26 | 5640 | 5560 | 5740 | 5300 | -3.14% | 41 | 45 | 247,800 |
| 2022-08-25 | 5640 | 5740 | 5780 | 5640 | 0.00% | 14 | 16 | 91,700 |
| 2022-08-24 | 5960 | 5740 | 6200 | 5620 | -2.71% | 44 | 51 | 299,840 |
| 2022-08-23 | 5920 | 5900 | 6980 | 5800 | +3.51% | 241 | 351 | 2,230,400 |
| 2022-08-22 | 5640 | 5700 | 5940 | 5440 | +2.52% | 40 | 47 | 266,580 |
| 2022-08-19 | 5360 | 5560 | 5600 | 5360 | +1.46% | 10 | 10 | 55,300 |
| 2022-08-18 | 5380 | 5480 | 5480 | 5380 | +1.48% | 3 | 3 | 16,340 |
| 2022-08-17 | 5400 | 5400 | 5560 | 5400 | -0.37% | 4 | 5 | 27,160 |
| 2022-08-16 | 5340 | 5420 | 5740 | 5340 | +3.44% | 24 | 29 | 159,400 |
| 2022-08-15 | 5260 | 5240 | 5360 | 5240 | 0.00% | 8 | 8 | 42,200 |
| 2022-08-12 | 5320 | 5240 | 5320 | 5240 | +0.38% | 6 | 6 | 31,840 |
| 2022-08-11 | 5380 | 5220 | 5380 | 5220 | -1.51% | 15 | 19 | 100,720 |
| 2022-08-10 | 5300 | 5300 | 5300 | 5300 | +0.76% | 1 | 1 | 5,300 |
| 2022-08-09 | 5300 | 5260 | 5300 | 5240 | -0.75% | 9 | 13 | 68,720 |
| 2022-08-08 | 5300 | 5300 | 5340 | 5300 | 0.00% | 5 | 5 | 26,580 |
| 2022-08-05 | 5640 | 5300 | 5660 | 5300 | -2.57% | 22 | 32 | 174,680 |
| 2022-08-04 | 5480 | 5440 | 5480 | 5360 | -1.09% | 13 | 15 | 81,220 |
| 2022-08-03 | 5500 | 5500 | 5500 | 5500 | +1.10% | 1 | 1 | 5,500 |
| 2022-08-02 | 5480 | 5440 | 5500 | 5440 | -1.81% | 6 | 6 | 32,860 |
| 2022-08-01 | 5520 | 5540 | 5680 | 5500 | +2.97% | 23 | 31 | 173,280 |
| 2022-07-29 | 5360 | 5380 | 5380 | 5360 | +0.37% | 2 | 2 | 10,740 |
| 2022-07-28 | 5360 | 5360 | 5360 | 5360 | -0.74% | 2 | 2 | 10,720 |
| 2022-07-27 | 5400 | 5400 | 5420 | 5380 | +0.37% | 7 | 7 | 37,820 |
| 2022-07-26 | 5360 | 5380 | 5440 | 5340 | +1.13% | 6 | 6 | 32,280 |
| 2022-07-25 | 5340 | 5320 | 5360 | 5260 | +0.38% | 7 | 7 | 37,200 |
| 2022-07-22 | 5280 | 5300 | 5300 | 5260 | +0.38% | 7 | 11 | 58,080 |
| 2022-07-21 | 5300 | 5280 | 5300 | 5200 | -1.12% | 17 | 18 | 94,360 |
| 2022-07-20 | 5300 | 5340 | 5340 | 5300 | +0.75% | 2 | 2 | 10,640 |
| 2022-07-19 | 5540 | 5300 | 5540 | 5300 | -2.21% | 35 | 48 | 258,240 |
| 2022-07-18 | 5680 | 5420 | 5740 | 5400 | +0.74% | 30 | 49 | 273,400 |
| 2022-07-15 | 5340 | 5380 | 5380 | 5280 | -1.47% | 15 | 18 | 96,140 |
| 2022-07-14 | 5540 | 5460 | 5540 | 5360 | +1.49% | 13 | 16 | 87,060 |
| 2022-07-13 | 5660 | 5380 | 5660 | 5220 | -3.93% | 31 | 50 | 269,340 |
| 2022-07-12 | 5880 | 5600 | 5880 | 5420 | -0.36% | 47 | 68 | 377,940 |
| 2022-07-11 | 5340 | 5620 | 6520 | 5340 | +5.24% | 337 | 585 | 3,487,600 |
| 2022-07-08 | 5240 | 5340 | 5340 | 5140 | +0.38% | 14 | 30 | 159,100 |
| 2022-07-07 | 5240 | 5320 | 5340 | 5220 | -0.37% | 7 | 8 | 42,160 |
| 2022-07-06 | 5400 | 5340 | 5400 | 5260 | -1.11% | 13 | 23 | 123,120 |
| 2022-07-05 | 5360 | 5400 | 5400 | 5360 | -1.46% | 4 | 6 | 32,320 |
| 2022-07-01 | 5480 | 5480 | 5480 | 5480 | +2.62% | 1 | 1 | 5,480 |
| 2022-06-30 | 5440 | 5340 | 5620 | 5260 | -1.11% | 20 | 25 | 135,420 |
| 2022-06-29 | 5480 | 5400 | 5480 | 5400 | -1.46% | 5 | 11 | 59,500 |
| 2022-06-28 | 5340 | 5480 | 5480 | 5320 | +1.48% | 6 | 9 | 48,660 |
| 2022-06-27 | 5480 | 5400 | 5500 | 5400 | 0.00% | 10 | 15 | 82,080 |
| 2022-06-24 | 5400 | 5400 | 5480 | 5400 | -0.37% | 6 | 8 | 43,400 |
| 2022-06-23 | 5420 | 5420 | 5420 | 5420 | -0.37% | 2 | 2 | 10,840 |
| 2022-06-22 | 5460 | 5440 | 5500 | 5440 | -0.73% | 7 | 7 | 38,300 |
| 2022-06-21 | 5400 | 5480 | 5480 | 5400 | +0.74% | 6 | 6 | 32,680 |
| 2022-06-20 | 5440 | 5440 | 5440 | 5440 | +0.37% | 1 | 1 | 5,440 |
| 2022-06-17 | 5400 | 5420 | 5420 | 5400 | -1.81% | 2 | 2 | 10,820 |
| 2022-06-16 | 5400 | 5520 | 5520 | 5340 | +1.47% | 12 | 18 | 97,320 |
| 2022-06-15 | 5440 | 5440 | 5440 | 5440 | -1.45% | 2 | 3 | 16,320 |
| 2022-06-14 | 5400 | 5520 | 5520 | 5400 | +1.47% | 5 | 5 | 27,400 |
| 2022-06-10 | 5540 | 5440 | 5540 | 5360 | -1.45% | 7 | 7 | 38,020 |
| 2022-06-09 | 5480 | 5520 | 5520 | 5440 | +1.10% | 8 | 8 | 43,860 |
| 2022-06-08 | 5460 | 5460 | 5500 | 5440 | -0.36% | 4 | 4 | 21,860 |
| 2022-06-07 | 5500 | 5480 | 5520 | 5480 | 0.00% | 5 | 5 | 27,520 |
| 2022-06-06 | 5480 | 5480 | 5520 | 5340 | +1.48% | 9 | 10 | 54,500 |
| 2022-06-03 | 5500 | 5400 | 5500 | 5400 | -0.74% | 8 | 14 | 75,860 |
| 2022-06-02 | 5440 | 5440 | 5440 | 5440 | 0.00% | 1 | 1 | 5,440 |
| 2022-06-01 | 5460 | 5440 | 5520 | 5440 | -0.73% | 4 | 4 | 21,860 |
| 2022-05-31 | 5420 | 5480 | 5500 | 5400 | -1.08% | 24 | 29 | 157,900 |
| 2022-05-30 | 5600 | 5540 | 5620 | 5440 | -1.42% | 25 | 40 | 222,300 |
| 2022-05-27 | 5580 | 5620 | 5740 | 5580 | +2.18% | 16 | 26 | 148,100 |
| 2022-05-26 | 5580 | 5500 | 5600 | 5500 | -0.36% | 9 | 11 | 61,180 |
| 2022-05-25 | 5620 | 5520 | 5620 | 5520 | 0.00% | 3 | 3 | 16,680 |
| 2022-05-24 | 5600 | 5520 | 5620 | 5500 | -1.43% | 13 | 15 | 82,960 |
| 2022-05-23 | 5500 | 5600 | 5600 | 5500 | 0.00% | 4 | 4 | 22,200 |
| 2022-05-20 | 5620 | 5600 | 5620 | 5500 | -1.75% | 22 | 28 | 155,400 |
| 2022-05-19 | 5900 | 5700 | 5900 | 5560 | +0.35% | 18 | 20 | 113,420 |
| 2022-05-18 | 5900 | 5680 | 5940 | 5600 | -2.41% | 35 | 81 | 466,060 |
| 2022-05-17 | 5540 | 5820 | 5900 | 5420 | +2.11% | 27 | 48 | 274,460 |
| 2022-05-16 | 5540 | 5700 | 5700 | 5420 | +1.42% | 13 | 16 | 88,940 |
| 2022-05-13 | 5600 | 5620 | 5620 | 5520 | 0.00% | 13 | 16 | 88,960 |
| 2022-05-12 | 5680 | 5620 | 5820 | 5600 | -2.77% | 13 | 43 | 242,680 |
| 2022-05-11 | 5700 | 5780 | 5880 | 5580 | +2.12% | 20 | 29 | 164,720 |
| 2022-05-06 | 5600 | 5660 | 5740 | 5580 | +1.07% | 22 | 25 | 141,220 |
| 2022-05-05 | 5660 | 5600 | 5680 | 5440 | -1.06% | 28 | 32 | 177,640 |
| 2022-05-04 | 5940 | 5660 | 5960 | 5560 | -1.74% | 25 | 33 | 187,840 |
| 2022-04-29 | 5700 | 5760 | 5880 | 5700 | 0.00% | 5 | 6 | 34,640 |
| 2022-04-28 | 5800 | 5760 | 5820 | 5700 | -1.71% | 12 | 14 | 80,720 |
| 2022-04-27 | 5700 | 5860 | 5960 | 5520 | +2.45% | 37 | 45 | 260,260 |
| 2022-04-26 | 5740 | 5720 | 6100 | 5700 | +0.35% | 16 | 18 | 104,880 |
| 2022-04-25 | 5700 | 5700 | 5700 | 5700 | -4.36% | 2 | 2 | 11,400 |
| 2022-04-22 | 6020 | 5960 | 6020 | 5780 | -0.67% | 16 | 21 | 124,640 |
| 2022-04-21 | 6200 | 6000 | 6300 | 5920 | -3.54% | 31 | 52 | 315,380 |
| 2022-04-20 | 6140 | 6220 | 6220 | 6040 | -0.96% | 6 | 6 | 36,780 |
| 2022-04-19 | 6360 | 6280 | 6360 | 6120 | -0.32% | 8 | 8 | 50,000 |
| 2022-04-18 | 6300 | 6300 | 6300 | 6140 | -1.56% | 5 | 5 | 31,120 |
| 2022-04-15 | 6400 | 6400 | 6400 | 6400 | 0.00% | 1 | 1 | 6,400 |
| 2022-04-14 | 6340 | 6400 | 6420 | 6140 | 0.00% | 10 | 12 | 76,060 |
| 2022-04-13 | 6400 | 6400 | 6400 | 6400 | +0.95% | 1 | 1 | 6,400 |
| 2022-04-12 | 6120 | 6340 | 6340 | 6120 | +0.63% | 11 | 12 | 74,300 |
| 2022-04-11 | 6220 | 6300 | 6300 | 6080 | 0.00% | 6 | 8 | 49,800 |
| 2022-04-08 | 6320 | 6300 | 6320 | 6300 | 0.00% | 3 | 3 | 18,940 |
| 2022-04-07 | 6600 | 6300 | 6600 | 6200 | +3.96% | 11 | 12 | 76,300 |
| 2022-04-06 | 6080 | 6060 | 6160 | 6060 | -0.33% | 16 | 20 | 122,120 |
| 2022-04-05 | 6240 | 6080 | 6240 | 6060 | -4.10% | 8 | 9 | 55,140 |
| 2022-04-04 | 6500 | 6340 | 6500 | 6060 | +0.63% | 27 | 34 | 212,220 |
| 2022-04-01 | 6780 | 6300 | 6900 | 6060 | -1.56% | 54 | 80 | 499,480 |
| 2022-03-31 | 6200 | 6400 | 6400 | 5940 | +3.23% | 33 | 59 | 365,500 |
| 2022-03-30 | 6500 | 6200 | 6500 | 6180 | -4.91% | 27 | 39 | 245,660 |
| 2022-03-29 | 5220 | 6520 | 6860 | 5220 | -4.68% | 16 | 27 | 176,240 |
| 2022-03-28 | 6900 | 6840 | 6900 | 4880 | -0.87% | 20 | 21 | 131,640 |
| 2022-02-25 | 6960 | 6900 | 7000 | 6300 | -0.86% | 58 | 104 | 688,200 |
| 2022-02-24 | 5660 | 6960 | 6960 | 5360 | +0.58% | 50 | 112 | 705,340 |
| 2022-02-22 | 6700 | 6920 | 6920 | 6000 | -0.29% | 22 | 28 | 183,020 |
| 2022-02-21 | 6900 | 6940 | 7040 | 6640 | +0.87% | 58 | 94 | 644,880 |
| 2022-02-18 | 6940 | 6880 | 7080 | 6700 | -1.71% | 57 | 66 | 451,840 |
| 2022-02-17 | 6920 | 7000 | 7400 | 6880 | +1.16% | 76 | 149 | 1,058,740 |
| 2022-02-16 | 6900 | 6920 | 7000 | 6900 | -0.29% | 23 | 23 | 159,920 |
| 2022-02-15 | 6920 | 6940 | 7040 | 6900 | -0.57% | 69 | 129 | 897,400 |
| 2022-02-14 | 7080 | 6980 | 7080 | 6840 | 0.00% | 22 | 24 | 166,880 |
| 2022-02-11 | 7180 | 6980 | 7180 | 6900 | +0.58% | 40 | 63 | 439,740 |
| 2022-02-10 | 7080 | 6940 | 7120 | 6840 | -0.86% | 59 | 89 | 615,340 |
| 2022-02-09 | 6900 | 7000 | 7060 | 6680 | +2.94% | 113 | 185 | 1,264,280 |
| 2022-02-08 | 6880 | 6800 | 7000 | 6700 | -0.87% | 55 | 78 | 533,620 |
| 2022-02-07 | 6760 | 6860 | 7480 | 6660 | 0.00% | 103 | 184 | 1,274,980 |
| 2022-02-04 | 6920 | 6860 | 7120 | 6640 | -1.44% | 163 | 227 | 1,562,120 |
| 2022-02-03 | 6600 | 6960 | 7200 | 6500 | +6.10% | 278 | 530 | 3,693,640 |
| 2022-02-02 | 6280 | 6560 | 7500 | 6280 | +7.54% | 229 | 390 | 2,602,680 |
| 2022-02-01 | 6180 | 6100 | 6220 | 5980 | +0.33% | 27 | 40 | 243,980 |
| 2022-01-31 | 6540 | 6080 | 6600 | 6060 | -2.25% | 60 | 80 | 505,060 |
| 2022-01-28 | 5760 | 6220 | 7820 | 5760 | +9.51% | 183 | 331 | 2,076,480 |
| 2022-01-27 | 5500 | 5680 | 5900 | 5500 | +2.53% | 38 | 78 | 447,480 |
| 2022-01-26 | 5420 | 5540 | 5560 | 5420 | +0.36% | 22 | 40 | 217,480 |
| 2022-01-25 | 5580 | 5520 | 5680 | 5460 | +0.73% | 18 | 26 | 146,080 |
| 2022-01-24 | 5600 | 5480 | 5600 | 5260 | -3.86% | 38 | 48 | 262,540 |
| 2022-01-21 | 5600 | 5700 | 5800 | 5560 | +0.35% | 15 | 18 | 101,840 |
| 2022-01-20 | 5880 | 5680 | 5880 | 5680 | -0.35% | 11 | 17 | 98,580 |
| 2022-01-19 | 5720 | 5700 | 5800 | 5700 | 0.00% | 5 | 5 | 28,620 |
| 2022-01-18 | 5720 | 5700 | 5720 | 5620 | -1.04% | 11 | 14 | 79,320 |
| 2022-01-17 | 5880 | 5760 | 5880 | 5700 | -1.37% | 26 | 30 | 172,860 |
| 2022-01-14 | 6160 | 5840 | 6160 | 5800 | -0.34% | 24 | 41 | 239,100 |
| 2022-01-13 | 6100 | 5860 | 6500 | 5860 | -1.01% | 111 | 163 | 988,780 |
| 2022-01-12 | 5920 | 5920 | 5920 | 5900 | -0.67% | 13 | 18 | 106,380 |
| 2022-01-11 | 5900 | 5960 | 5960 | 5880 | -0.33% | 8 | 10 | 59,100 |
| 2022-01-10 | 5980 | 5980 | 5980 | 5940 | +1.36% | 5 | 5 | 29,860 |
| 2022-01-06 | 6140 | 5900 | 6140 | 5840 | -2.64% | 12 | 14 | 82,800 |
| 2022-01-05 | 6020 | 6060 | 6080 | 5920 | 0.00% | 11 | 11 | 66,180 |
| 2022-01-04 | 6060 | 6060 | 6140 | 6040 | +0.33% | 11 | 16 | 97,100 |
| 2022-01-03 | 6060 | 6040 | 6200 | 6000 | 0.00% | 26 | 36 | 218,700 |