ЧМК (Челябинский металлургический комбинат)
CHMK
4030 ₽ -0.37% ↓История котировок CHMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 5900 | 6060 | 6100 | 5885 | +2.62% | 117 | 252 | 1,517,955 |
| 2024-12-28 | 5825 | 5905 | 6030 | 5825 | +1.37% | 154 | 326 | 1,937,720 |
| 2024-12-27 | 5980 | 5825 | 6040 | 5675 | -3.72% | 165 | 426 | 2,494,035 |
| 2024-12-26 | 6325 | 6050 | 6325 | 5940 | +4.31% | 262 | 809 | 4,918,215 |
| 2024-12-25 | 5850 | 5800 | 5885 | 5745 | -1.61% | 99 | 215 | 1,252,825 |
| 2024-12-24 | 5695 | 5895 | 6045 | 5595 | +2.79% | 188 | 420 | 2,459,790 |
| 2024-12-23 | 5930 | 5735 | 6095 | 5655 | -3.29% | 285 | 937 | 5,498,135 |
| 2024-12-20 | 4870 | 5930 | 5930 | 4805 | +21.64% | 586 | 2,517 | 13,839,250 |
| 2024-12-19 | 4865 | 4875 | 4945 | 4820 | +1.14% | 82 | 214 | 1,043,030 |
| 2024-12-18 | 4820 | 4820 | 4855 | 4780 | +0.84% | 61 | 163 | 783,115 |
| 2024-12-17 | 4840 | 4780 | 4840 | 4755 | -0.83% | 48 | 104 | 498,070 |
| 2024-12-16 | 4870 | 4820 | 4905 | 4770 | -2.13% | 107 | 272 | 1,313,300 |
| 2024-12-13 | 4890 | 4925 | 4950 | 4855 | +0.10% | 63 | 167 | 817,990 |
| 2024-12-12 | 5085 | 4920 | 5175 | 4915 | -1.80% | 73 | 158 | 788,345 |
| 2024-12-11 | 5095 | 5010 | 5120 | 4950 | -0.79% | 84 | 170 | 849,215 |
| 2024-12-10 | 4990 | 5050 | 5370 | 4920 | +2.02% | 219 | 526 | 2,688,425 |
| 2024-12-09 | 4940 | 4950 | 4985 | 4920 | +0.71% | 38 | 71 | 350,760 |
| 2024-12-06 | 5085 | 4915 | 5085 | 4915 | -0.41% | 91 | 185 | 921,425 |
| 2024-12-05 | 4895 | 4935 | 4935 | 4725 | +0.30% | 92 | 195 | 943,565 |
| 2024-12-04 | 4895 | 4920 | 5030 | 4860 | 0.00% | 66 | 141 | 697,170 |
| 2024-12-03 | 5055 | 4920 | 5070 | 4905 | -2.28% | 73 | 127 | 631,770 |
| 2024-12-02 | 4965 | 5035 | 5085 | 4965 | +0.50% | 75 | 236 | 1,195,185 |
| 2024-11-29 | 5015 | 5010 | 5190 | 4960 | 0.00% | 90 | 174 | 878,480 |
| 2024-11-28 | 4885 | 5010 | 5095 | 4885 | +2.98% | 107 | 204 | 1,020,950 |
| 2024-11-27 | 5060 | 4865 | 5060 | 4655 | -3.38% | 269 | 812 | 3,926,705 |
| 2024-11-26 | 5195 | 5035 | 5240 | 5000 | -4.46% | 247 | 843 | 4,268,455 |
| 2024-11-25 | 5585 | 5270 | 5585 | 5230 | -6.97% | 131 | 324 | 1,751,390 |
| 2024-11-22 | 5520 | 5665 | 5890 | 5520 | +3.19% | 119 | 235 | 1,336,270 |
| 2024-11-21 | 5245 | 5490 | 5710 | 5105 | +3.29% | 355 | 901 | 4,936,080 |
| 2024-11-20 | 5445 | 5315 | 5445 | 5305 | -1.21% | 70 | 123 | 660,210 |
| 2024-11-19 | 5565 | 5380 | 5570 | 5320 | -3.15% | 192 | 450 | 2,433,745 |
| 2024-11-18 | 5585 | 5555 | 5590 | 5530 | -0.80% | 72 | 144 | 798,885 |
| 2024-11-15 | 5575 | 5600 | 5680 | 5555 | 0.00% | 64 | 159 | 889,505 |
| 2024-11-14 | 5675 | 5600 | 5690 | 5600 | -1.67% | 78 | 142 | 801,490 |
| 2024-11-13 | 5695 | 5695 | 5725 | 5665 | -0.87% | 78 | 513 | 2,921,235 |
| 2024-11-12 | 5770 | 5745 | 5775 | 5690 | -1.20% | 57 | 200 | 1,144,400 |
| 2024-11-11 | 5805 | 5815 | 5875 | 5760 | +0.69% | 75 | 183 | 1,060,205 |
| 2024-11-08 | 5710 | 5775 | 5825 | 5680 | +1.40% | 172 | 560 | 3,213,035 |
| 2024-11-07 | 5665 | 5695 | 5795 | 5620 | +0.80% | 213 | 775 | 4,448,475 |
| 2024-11-06 | 5540 | 5650 | 5745 | 5530 | +3.48% | 148 | 328 | 1,842,935 |
| 2024-11-05 | 5445 | 5460 | 5795 | 5365 | +0.28% | 457 | 1,389 | 7,720,625 |
| 2024-11-02 | 5500 | 5445 | 5560 | 5380 | +0.09% | 42 | 111 | 608,535 |
| 2024-11-01 | 5335 | 5440 | 5530 | 5335 | +0.09% | 120 | 335 | 1,816,865 |
| 2024-10-31 | 5460 | 5435 | 5590 | 5255 | -1.18% | 205 | 657 | 3,560,515 |
| 2024-10-30 | 5390 | 5500 | 5755 | 5385 | +2.80% | 152 | 288 | 1,589,610 |
| 2024-10-29 | 5370 | 5350 | 5390 | 5310 | +0.47% | 107 | 331 | 1,772,850 |
| 2024-10-28 | 5565 | 5325 | 5585 | 5315 | -5.59% | 271 | 781 | 4,272,360 |
| 2024-10-25 | 5755 | 5640 | 5770 | 5615 | -2.00% | 135 | 322 | 1,833,970 |
| 2024-10-24 | 5805 | 5755 | 5875 | 5650 | -2.04% | 320 | 1,053 | 6,039,765 |
| 2024-10-23 | 5910 | 5875 | 5950 | 5800 | -1.01% | 191 | 479 | 2,810,900 |
| 2024-10-22 | 6035 | 5935 | 6275 | 5935 | -1.74% | 293 | 885 | 5,375,410 |
| 2024-10-21 | 6015 | 6040 | 6060 | 5970 | -0.08% | 99 | 218 | 1,315,140 |
| 2024-10-18 | 6125 | 6045 | 6125 | 5950 | -1.14% | 88 | 228 | 1,377,945 |
| 2024-10-17 | 6110 | 6115 | 6195 | 5955 | -0.16% | 122 | 328 | 1,996,775 |
| 2024-10-16 | 6140 | 6125 | 6360 | 6100 | -0.24% | 153 | 325 | 2,004,850 |
| 2024-10-15 | 6050 | 6140 | 6250 | 6050 | +1.49% | 188 | 543 | 3,323,050 |
| 2024-10-14 | 6005 | 6050 | 6265 | 5970 | +0.08% | 280 | 686 | 4,178,045 |
| 2024-10-11 | 6045 | 6045 | 6110 | 5985 | -1.87% | 249 | 682 | 4,130,730 |
| 2024-10-10 | 5890 | 6160 | 6400 | 5890 | +4.05% | 517 | 1,629 | 10,030,815 |
| 2024-10-09 | 5965 | 5920 | 6030 | 5885 | -1.74% | 63 | 152 | 903,850 |
| 2024-10-08 | 6045 | 6025 | 6170 | 5625 | -0.90% | 142 | 306 | 1,837,375 |
| 2024-10-07 | 6160 | 6080 | 6240 | 6050 | -0.82% | 92 | 212 | 1,296,700 |
| 2024-10-04 | 5930 | 6130 | 6285 | 5860 | +3.72% | 327 | 838 | 5,112,380 |
| 2024-10-03 | 5915 | 5910 | 5955 | 5840 | -0.17% | 234 | 494 | 2,914,800 |
| 2024-10-02 | 6120 | 5920 | 6125 | 5860 | -2.63% | 464 | 1,061 | 6,369,285 |
| 2024-10-01 | 6325 | 6080 | 6335 | 6080 | -3.80% | 301 | 886 | 5,434,290 |
| 2024-09-30 | 6310 | 6320 | 6370 | 6245 | +0.64% | 82 | 175 | 1,104,550 |
| 2024-09-27 | 6275 | 6280 | 6335 | 6220 | +0.08% | 81 | 161 | 1,010,160 |
| 2024-09-26 | 6265 | 6275 | 6365 | 6235 | -1.03% | 63 | 109 | 686,325 |
| 2024-09-25 | 6415 | 6340 | 6545 | 6275 | -0.47% | 379 | 899 | 5,792,900 |
| 2024-09-24 | 6305 | 6370 | 6470 | 6265 | +0.71% | 169 | 344 | 2,179,665 |
| 2024-09-23 | 6235 | 6325 | 6340 | 6180 | +1.61% | 230 | 498 | 3,114,465 |
| 2024-09-20 | 6215 | 6225 | 6285 | 6165 | -0.40% | 182 | 519 | 3,229,420 |
| 2024-09-19 | 6165 | 6250 | 6250 | 6135 | +1.21% | 104 | 312 | 1,933,270 |
| 2024-09-18 | 6230 | 6175 | 6250 | 6125 | -1.20% | 91 | 245 | 1,515,630 |
| 2024-09-17 | 6050 | 6250 | 6400 | 6050 | +3.73% | 361 | 1,023 | 6,394,685 |
| 2024-09-16 | 5970 | 6025 | 6140 | 5970 | +1.77% | 167 | 419 | 2,535,350 |
| 2024-09-13 | 5905 | 5920 | 6020 | 5810 | +0.25% | 188 | 444 | 2,621,840 |
| 2024-09-12 | 6000 | 5905 | 6025 | 5850 | -3.51% | 265 | 556 | 3,294,955 |
| 2024-09-11 | 6010 | 6120 | 6475 | 5945 | +1.83% | 449 | 1,290 | 7,937,445 |
| 2024-09-10 | 6110 | 6010 | 6220 | 5960 | -1.31% | 329 | 843 | 5,154,865 |
| 2024-09-09 | 5965 | 6090 | 6430 | 5920 | +3.75% | 569 | 1,664 | 10,265,995 |
| 2024-09-06 | 5955 | 5870 | 6005 | 5810 | -1.01% | 70 | 153 | 898,805 |
| 2024-09-05 | 5890 | 5930 | 6085 | 5705 | +2.95% | 296 | 915 | 5,379,870 |
| 2024-09-04 | 6015 | 5760 | 6120 | 5695 | -4.00% | 492 | 2,679 | 15,658,840 |
| 2024-09-03 | 6255 | 6000 | 6490 | 5995 | -4.23% | 258 | 964 | 5,922,435 |
| 2024-09-02 | 6610 | 6265 | 6640 | 6215 | -5.08% | 169 | 435 | 2,785,665 |
| 2024-08-30 | 6705 | 6600 | 6740 | 6470 | -2.22% | 218 | 409 | 2,686,980 |
| 2024-08-29 | 6835 | 6750 | 6995 | 6565 | -1.60% | 332 | 815 | 5,538,980 |
| 2024-08-28 | 6575 | 6860 | 7525 | 6575 | +3.00% | 848 | 2,304 | 15,987,490 |
| 2024-08-27 | 6650 | 6660 | 6700 | 6520 | +0.15% | 139 | 322 | 2,123,080 |
| 2024-08-26 | 6590 | 6650 | 7070 | 6500 | +2.23% | 300 | 893 | 5,967,025 |
| 2024-08-23 | 6705 | 6505 | 6710 | 6430 | -3.20% | 253 | 498 | 3,269,725 |
| 2024-08-22 | 6940 | 6720 | 7065 | 6700 | -2.40% | 303 | 744 | 5,172,085 |
| 2024-08-21 | 6810 | 6885 | 7070 | 6770 | +1.03% | 177 | 393 | 2,715,090 |
| 2024-08-20 | 6865 | 6815 | 6890 | 6780 | -1.09% | 168 | 401 | 2,735,335 |
| 2024-08-19 | 7055 | 6890 | 7055 | 6855 | -1.64% | 167 | 250 | 1,733,095 |
| 2024-08-16 | 7160 | 7005 | 7160 | 6900 | -1.89% | 379 | 1,184 | 8,280,940 |
| 2024-08-15 | 7190 | 7140 | 7265 | 7125 | -0.63% | 90 | 177 | 1,270,915 |
| 2024-08-14 | 7600 | 7185 | 7650 | 7025 | -2.77% | 287 | 752 | 5,519,625 |
| 2024-08-13 | 7245 | 7390 | 7400 | 7245 | +1.65% | 196 | 496 | 3,655,625 |
| 2024-08-12 | 7155 | 7270 | 7395 | 7155 | +0.62% | 70 | 252 | 1,833,070 |
| 2024-08-09 | 7280 | 7225 | 7285 | 7150 | +0.28% | 41 | 71 | 512,295 |
| 2024-08-08 | 7100 | 7205 | 7290 | 7070 | +1.62% | 71 | 186 | 1,336,485 |
| 2024-08-07 | 7155 | 7090 | 7155 | 6940 | +0.35% | 136 | 572 | 4,017,390 |
| 2024-08-06 | 7270 | 7065 | 7270 | 7015 | -0.49% | 97 | 168 | 1,191,655 |
| 2024-08-05 | 7255 | 7100 | 7275 | 7025 | -3.47% | 199 | 457 | 3,272,095 |
| 2024-08-02 | 7105 | 7355 | 7495 | 7080 | +1.24% | 435 | 1,807 | 13,275,470 |
| 2024-08-01 | 6870 | 7265 | 7640 | 6845 | +7.07% | 1312 | 4,127 | 30,152,505 |
| 2024-07-31 | 6750 | 6785 | 7000 | 6635 | +2.03% | 202 | 324 | 2,199,180 |
| 2024-07-30 | 6665 | 6650 | 6685 | 6585 | +1.22% | 60 | 130 | 861,950 |
| 2024-07-29 | 6865 | 6570 | 6865 | 6550 | -5.06% | 145 | 363 | 2,434,630 |
| 2024-07-26 | 6965 | 6920 | 7035 | 6860 | -0.14% | 160 | 448 | 3,118,890 |
| 2024-07-25 | 6885 | 6930 | 6960 | 6885 | -0.72% | 69 | 147 | 1,019,865 |
| 2024-07-24 | 7000 | 6980 | 7055 | 6840 | -0.57% | 195 | 556 | 3,860,535 |
| 2024-07-23 | 7015 | 7020 | 7105 | 6905 | 0.00% | 220 | 412 | 2,890,985 |
| 2024-07-22 | 6950 | 7020 | 7200 | 6900 | +1.30% | 180 | 292 | 2,054,270 |
| 2024-07-19 | 6945 | 6930 | 7100 | 6815 | +0.07% | 164 | 312 | 2,168,025 |
| 2024-07-18 | 7045 | 6925 | 7050 | 6845 | +0.22% | 69 | 118 | 817,825 |
| 2024-07-17 | 6755 | 6910 | 7180 | 6675 | +2.45% | 193 | 486 | 3,353,765 |
| 2024-07-16 | 6745 | 6745 | 7065 | 6620 | 0.00% | 235 | 536 | 3,640,645 |
| 2024-07-15 | 6890 | 6745 | 6935 | 6725 | +0.37% | 128 | 271 | 1,849,530 |
| 2024-07-12 | 6905 | 6720 | 6905 | 6700 | -2.11% | 127 | 357 | 2,416,520 |
| 2024-07-11 | 6505 | 6865 | 7280 | 6420 | +4.65% | 492 | 1,252 | 8,680,460 |
| 2024-07-10 | 6730 | 6560 | 6800 | 6515 | -2.16% | 192 | 414 | 2,738,900 |
| 2024-07-09 | 7130 | 6705 | 7175 | 6700 | -5.89% | 307 | 752 | 5,177,710 |
| 2024-07-08 | 7280 | 7125 | 7280 | 7080 | -1.72% | 151 | 318 | 2,271,040 |
| 2024-07-05 | 7370 | 7250 | 7370 | 7160 | -1.63% | 212 | 396 | 2,859,465 |
| 2024-07-04 | 7550 | 7370 | 7550 | 7325 | -2.77% | 221 | 423 | 3,139,735 |
| 2024-07-03 | 8385 | 7580 | 8385 | 7480 | -2.82% | 736 | 1,792 | 13,835,630 |
| 2024-07-02 | 8115 | 7800 | 8600 | 7590 | +5.05% | 1269 | 3,236 | 25,523,020 |
| 2024-07-01 | 7280 | 7425 | 7500 | 7280 | +0.75% | 159 | 414 | 3,084,600 |
| 2024-06-28 | 7365 | 7370 | 7460 | 7250 | -0.94% | 89 | 210 | 1,546,485 |
| 2024-06-27 | 7520 | 7440 | 7830 | 7375 | -0.67% | 295 | 720 | 5,431,110 |
| 2024-06-26 | 7330 | 7490 | 7500 | 7315 | +2.81% | 91 | 148 | 1,096,780 |
| 2024-06-25 | 7305 | 7285 | 7335 | 7215 | -0.07% | 76 | 148 | 1,075,610 |
| 2024-06-24 | 7390 | 7290 | 7440 | 7265 | -1.29% | 51 | 95 | 698,715 |
| 2024-06-21 | 7420 | 7385 | 7595 | 7385 | +0.20% | 55 | 102 | 761,470 |
| 2024-06-20 | 7250 | 7370 | 7605 | 7150 | +1.94% | 151 | 338 | 2,479,635 |
| 2024-06-19 | 7545 | 7230 | 7545 | 7205 | -2.30% | 131 | 246 | 1,787,900 |
| 2024-06-18 | 7865 | 7400 | 7865 | 7395 | -5.67% | 164 | 301 | 2,269,975 |
| 2024-06-17 | 7765 | 7845 | 7940 | 7740 | +1.88% | 75 | 169 | 1,318,575 |
| 2024-06-14 | 7615 | 7700 | 7765 | 7595 | +0.98% | 41 | 70 | 538,835 |
| 2024-06-13 | 7375 | 7625 | 7700 | 7115 | -0.07% | 151 | 311 | 2,318,320 |
| 2024-06-11 | 7800 | 7630 | 7815 | 7535 | -1.55% | 144 | 271 | 2,080,915 |
| 2024-06-10 | 8080 | 7750 | 8150 | 7700 | -2.33% | 317 | 754 | 6,018,590 |
| 2024-06-07 | 7715 | 7935 | 8090 | 7630 | +2.85% | 147 | 439 | 3,447,400 |
| 2024-06-06 | 7810 | 7715 | 7815 | 7715 | -0.84% | 63 | 105 | 814,390 |
| 2024-06-05 | 7835 | 7780 | 8195 | 7705 | +0.91% | 352 | 768 | 6,148,395 |
| 2024-06-04 | 7005 | 7710 | 8400 | 7005 | +10.14% | 714 | 1,514 | 11,690,715 |
| 2024-06-03 | 7155 | 7000 | 7465 | 6720 | -4.11% | 385 | 964 | 6,803,440 |
| 2024-05-31 | 7590 | 7300 | 7595 | 7260 | -3.88% | 218 | 640 | 4,750,230 |
| 2024-05-30 | 7730 | 7595 | 7740 | 7595 | -1.68% | 112 | 206 | 1,578,775 |
| 2024-05-29 | 7745 | 7725 | 7850 | 7655 | -0.64% | 158 | 338 | 2,614,790 |
| 2024-05-28 | 7660 | 7775 | 7870 | 7645 | +1.37% | 193 | 455 | 3,543,485 |
| 2024-05-27 | 7765 | 7670 | 7865 | 7570 | -1.29% | 202 | 561 | 4,293,370 |
| 2024-05-24 | 7905 | 7770 | 7935 | 7740 | -2.02% | 134 | 263 | 2,063,470 |
| 2024-05-23 | 8050 | 7930 | 8095 | 7875 | -1.86% | 151 | 368 | 2,931,145 |
| 2024-05-22 | 8025 | 8080 | 8085 | 7990 | +1.38% | 95 | 186 | 1,496,705 |
| 2024-05-21 | 8225 | 7970 | 8245 | 7920 | -2.92% | 665 | 1,813 | 14,602,420 |
| 2024-05-20 | 8410 | 8210 | 8455 | 8200 | -2.26% | 196 | 366 | 3,027,880 |
| 2024-05-17 | 8535 | 8400 | 8540 | 8360 | -1.18% | 145 | 283 | 2,386,320 |
| 2024-05-16 | 8630 | 8500 | 8635 | 8470 | -0.87% | 188 | 494 | 4,221,495 |
| 2024-05-15 | 8650 | 8575 | 8730 | 8570 | -1.27% | 186 | 571 | 4,915,270 |
| 2024-05-14 | 8625 | 8685 | 8940 | 8595 | +1.46% | 855 | 2,473 | 21,646,175 |
| 2024-05-13 | 8635 | 8560 | 8885 | 8380 | -0.75% | 630 | 1,729 | 14,955,135 |
| 2024-05-10 | 8625 | 8625 | 8655 | 8605 | +0.23% | 35 | 48 | 414,255 |
| 2024-05-08 | 8660 | 8605 | 8660 | 8600 | -0.41% | 67 | 175 | 1,509,945 |
| 2024-05-07 | 8600 | 8640 | 8665 | 8565 | +0.47% | 120 | 293 | 2,531,700 |
| 2024-05-06 | 8600 | 8600 | 8680 | 8535 | -0.06% | 266 | 592 | 5,102,630 |
| 2024-05-03 | 8620 | 8605 | 8720 | 8565 | +0.29% | 202 | 371 | 3,202,415 |
| 2024-05-02 | 8755 | 8580 | 8805 | 8580 | -2.17% | 262 | 551 | 4,781,050 |
| 2024-04-30 | 8830 | 8770 | 8880 | 8735 | -0.57% | 100 | 221 | 1,940,985 |
| 2024-04-29 | 8710 | 8820 | 8875 | 8540 | +1.26% | 215 | 469 | 4,093,580 |
| 2024-04-27 | 8745 | 8710 | 8795 | 8710 | -0.80% | 114 | 168 | 1,468,550 |
| 2024-04-26 | 8880 | 8780 | 8920 | 8600 | -1.01% | 222 | 670 | 5,894,955 |
| 2024-04-25 | 8845 | 8870 | 8890 | 8775 | +0.45% | 220 | 692 | 6,109,810 |
| 2024-04-24 | 8830 | 8830 | 8830 | 8730 | +0.40% | 139 | 192 | 1,684,790 |
| 2024-04-23 | 8825 | 8795 | 8860 | 8750 | -0.06% | 216 | 365 | 3,213,080 |
| 2024-04-22 | 8860 | 8800 | 8940 | 8795 | -1.12% | 231 | 385 | 3,413,520 |
| 2024-04-19 | 8930 | 8900 | 8955 | 8880 | -0.06% | 154 | 301 | 2,682,420 |
| 2024-04-18 | 8900 | 8905 | 9110 | 8900 | +0.11% | 198 | 418 | 3,748,250 |
| 2024-04-17 | 8890 | 8895 | 8970 | 8855 | +0.17% | 176 | 447 | 3,986,240 |
| 2024-04-16 | 9005 | 8880 | 9035 | 8880 | -1.39% | 233 | 547 | 4,899,755 |
| 2024-04-15 | 8995 | 9005 | 9085 | 8980 | 0.00% | 193 | 584 | 5,282,600 |
| 2024-04-12 | 9140 | 9005 | 9200 | 8935 | -1.75% | 290 | 706 | 6,420,210 |
| 2024-04-11 | 9110 | 9165 | 9200 | 9085 | 0.00% | 111 | 328 | 3,004,885 |
| 2024-04-10 | 9270 | 9165 | 9275 | 9070 | -0.38% | 107 | 262 | 2,401,645 |
| 2024-04-09 | 9285 | 9200 | 9300 | 9120 | -0.70% | 179 | 412 | 3,805,275 |
| 2024-04-08 | 9175 | 9265 | 9305 | 9130 | +1.59% | 353 | 760 | 7,011,115 |
| 2024-04-05 | 9205 | 9120 | 9640 | 9075 | -0.87% | 1494 | 4,163 | 38,802,820 |
| 2024-04-04 | 9030 | 9200 | 9200 | 9025 | +1.88% | 303 | 599 | 5,465,600 |
| 2024-04-03 | 9080 | 9030 | 9080 | 8950 | -0.06% | 145 | 314 | 2,824,475 |
| 2024-04-02 | 9080 | 9035 | 9085 | 8905 | +0.89% | 245 | 407 | 3,660,800 |
| 2024-04-01 | 8835 | 8955 | 8970 | 8585 | +1.59% | 437 | 824 | 7,256,890 |
| 2024-03-29 | 8915 | 8815 | 9065 | 8675 | -1.07% | 464 | 1,119 | 9,873,415 |
| 2024-03-28 | 8920 | 8910 | 9125 | 8840 | +0.45% | 314 | 688 | 6,176,975 |
| 2024-03-27 | 8970 | 8870 | 9150 | 8865 | -0.67% | 290 | 669 | 5,999,835 |
| 2024-03-26 | 8935 | 8930 | 8955 | 8875 | +0.73% | 82 | 143 | 1,274,885 |
| 2024-03-25 | 8825 | 8865 | 8955 | 8755 | +0.06% | 169 | 349 | 3,079,775 |
| 2024-03-22 | 8985 | 8860 | 8995 | 8700 | -1.39% | 272 | 525 | 4,659,370 |
| 2024-03-21 | 8990 | 8985 | 9110 | 8925 | +0.67% | 148 | 353 | 3,172,720 |
| 2024-03-20 | 9055 | 8925 | 9200 | 8890 | -1.16% | 218 | 407 | 3,691,450 |
| 2024-03-19 | 8895 | 9030 | 9380 | 8895 | +1.52% | 687 | 1,566 | 14,364,500 |
| 2024-03-18 | 8885 | 8895 | 8985 | 8720 | +0.45% | 273 | 520 | 4,585,585 |
| 2024-03-15 | 8910 | 8855 | 8965 | 8835 | -0.62% | 178 | 399 | 3,549,465 |
| 2024-03-14 | 9095 | 8910 | 9105 | 8700 | -1.98% | 462 | 1,144 | 10,220,015 |
| 2024-03-13 | 9075 | 9090 | 9160 | 9075 | +0.11% | 177 | 476 | 4,337,525 |
| 2024-03-12 | 9125 | 9080 | 9135 | 9040 | -0.60% | 233 | 404 | 3,670,350 |
| 2024-03-11 | 9185 | 9135 | 9185 | 9115 | +0.11% | 111 | 163 | 1,491,705 |
| 2024-03-07 | 9125 | 9125 | 9180 | 9125 | -0.54% | 128 | 235 | 2,148,795 |
| 2024-03-06 | 9180 | 9175 | 9260 | 9150 | -0.43% | 123 | 247 | 2,272,905 |
| 2024-03-05 | 9275 | 9215 | 9525 | 9135 | -0.22% | 450 | 1,080 | 10,023,900 |
| 2024-03-04 | 9355 | 9235 | 9355 | 9115 | -0.05% | 278 | 655 | 6,042,520 |
| 2024-03-01 | 9285 | 9240 | 9285 | 9140 | +0.71% | 186 | 328 | 3,013,645 |
| 2024-02-29 | 9190 | 9175 | 9190 | 9125 | +0.66% | 116 | 246 | 2,252,120 |
| 2024-02-28 | 9160 | 9115 | 9245 | 9115 | +0.44% | 284 | 906 | 8,319,570 |
| 2024-02-27 | 9275 | 9075 | 9300 | 9065 | -0.49% | 262 | 774 | 7,090,170 |
| 2024-02-26 | 9090 | 9120 | 9280 | 9020 | +0.72% | 495 | 1,375 | 12,577,660 |
| 2024-02-22 | 9010 | 9055 | 9420 | 8900 | +0.56% | 436 | 852 | 7,760,435 |
| 2024-02-21 | 9730 | 9005 | 9730 | 8900 | -7.64% | 1210 | 3,743 | 34,105,470 |
| 2024-02-20 | 9765 | 9750 | 9775 | 9700 | -0.96% | 109 | 196 | 1,910,485 |
| 2024-02-19 | 9950 | 9845 | 9980 | 9805 | -1.06% | 95 | 173 | 1,709,000 |
| 2024-02-16 | 10045 | 9950 | 10045 | 9705 | -0.50% | 473 | 1,150 | 11,340,295 |
| 2024-02-15 | 10060 | 10000 | 10065 | 9980 | -0.45% | 110 | 189 | 1,892,955 |
| 2024-02-14 | 10020 | 10045 | 10150 | 9975 | +0.20% | 185 | 303 | 3,045,935 |
| 2024-02-13 | 9995 | 10025 | 10050 | 9955 | +0.30% | 74 | 122 | 1,221,510 |
| 2024-02-12 | 9940 | 9995 | 10055 | 9940 | +0.10% | 111 | 191 | 1,907,535 |
| 2024-02-09 | 9960 | 9985 | 10020 | 9925 | +0.05% | 148 | 231 | 2,301,045 |
| 2024-02-08 | 10115 | 9980 | 10140 | 9975 | -1.29% | 277 | 579 | 5,806,855 |
| 2024-02-07 | 10205 | 10110 | 10255 | 10105 | -0.34% | 167 | 264 | 2,681,005 |
| 2024-02-06 | 10160 | 10145 | 10230 | 10145 | -0.15% | 97 | 181 | 1,840,745 |
| 2024-02-05 | 10170 | 10160 | 10195 | 10085 | +0.89% | 128 | 214 | 2,171,295 |
| 2024-02-02 | 10140 | 10070 | 10160 | 10050 | -0.40% | 156 | 312 | 3,146,505 |
| 2024-02-01 | 10115 | 10110 | 10385 | 10105 | -0.05% | 291 | 661 | 6,734,365 |
| 2024-01-31 | 10150 | 10115 | 10415 | 10060 | -0.25% | 377 | 767 | 7,829,195 |
| 2024-01-30 | 10165 | 10140 | 10170 | 10045 | +0.10% | 142 | 288 | 2,912,365 |
| 2024-01-29 | 10190 | 10130 | 10220 | 10065 | +0.05% | 163 | 382 | 3,868,190 |
| 2024-01-26 | 10295 | 10125 | 10300 | 10080 | -1.22% | 139 | 231 | 2,344,475 |
| 2024-01-25 | 10195 | 10250 | 10300 | 9960 | +1.13% | 382 | 772 | 7,823,280 |
| 2024-01-24 | 10300 | 10135 | 10300 | 9845 | -0.34% | 536 | 1,324 | 13,355,785 |
| 2024-01-23 | 10335 | 10170 | 10375 | 10150 | -1.93% | 446 | 857 | 8,793,055 |
| 2024-01-22 | 10470 | 10370 | 10470 | 10290 | -0.29% | 312 | 597 | 6,186,885 |
| 2024-01-19 | 10485 | 10400 | 10550 | 10355 | -0.72% | 202 | 312 | 3,256,530 |
| 2024-01-18 | 10430 | 10475 | 10645 | 10400 | +0.77% | 349 | 638 | 6,718,800 |
| 2024-01-17 | 10550 | 10395 | 10945 | 10395 | -1.47% | 1042 | 2,413 | 25,777,280 |
| 2024-01-16 | 10360 | 10550 | 10555 | 10255 | +1.83% | 415 | 785 | 8,165,000 |
| 2024-01-15 | 10285 | 10360 | 10895 | 10155 | +0.97% | 1674 | 3,721 | 39,370,965 |
| 2024-01-12 | 10210 | 10260 | 10300 | 10135 | +0.74% | 338 | 716 | 7,328,605 |
| 2024-01-11 | 10195 | 10185 | 10395 | 10070 | +0.44% | 690 | 1,545 | 15,793,075 |
| 2024-01-10 | 10100 | 10140 | 10255 | 10065 | -0.39% | 405 | 791 | 8,032,905 |
| 2024-01-09 | 10120 | 10180 | 10190 | 9865 | +1.55% | 609 | 1,464 | 14,749,515 |
| 2024-01-08 | 10550 | 10025 | 10750 | 9900 | -3.23% | 1105 | 2,785 | 28,537,855 |
| 2024-01-05 | 9810 | 10360 | 10580 | 9800 | +5.93% | 2878 | 7,487 | 77,015,465 |
| 2024-01-04 | 9600 | 9780 | 10195 | 9600 | +1.09% | 641 | 1,595 | 15,623,825 |
| 2024-01-03 | 9495 | 9675 | 9780 | 9410 | 0.00% | 497 | 1,149 | 11,089,400 |