Центральный Телеграф
CNTL
9.16 ₽ +0.22% ↑История котировок CNTL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 10.54 | 10.6 | 10.7 | 10.38 | +1.73% | 279 | 224,300 | 2,374,818 |
| 2024-12-28 | 10.26 | 10.42 | 10.6 | 10.18 | +2.76% | 482 | 397,900 | 4,159,364 |
| 2024-12-27 | 10.28 | 10.14 | 10.38 | 10.1 | -1.93% | 367 | 298,900 | 3,058,446 |
| 2024-12-26 | 10.46 | 10.34 | 10.5 | 10.3 | -0.77% | 271 | 181,500 | 1,884,658 |
| 2024-12-25 | 10.52 | 10.42 | 10.64 | 10.34 | -0.95% | 215 | 210,400 | 2,197,344 |
| 2024-12-24 | 10.62 | 10.52 | 10.62 | 10.34 | +0.38% | 182 | 147,000 | 1,535,218 |
| 2024-12-23 | 10.92 | 10.48 | 10.96 | 10.32 | -0.38% | 402 | 273,200 | 2,888,772 |
| 2024-12-20 | 10.1 | 10.52 | 10.78 | 9.96 | +4.16% | 538 | 488,900 | 5,095,022 |
| 2024-12-19 | 10.2 | 10.1 | 10.58 | 10.1 | -0.39% | 206 | 164,900 | 1,692,272 |
| 2024-12-18 | 9.84 | 10.14 | 10.72 | 9.84 | +2.63% | 820 | 851,500 | 8,766,504 |
| 2024-12-17 | 9.88 | 9.88 | 9.96 | 9.82 | 0.00% | 111 | 50,500 | 498,038 |
| 2024-12-16 | 10 | 9.88 | 10.06 | 9.86 | -0.40% | 123 | 57,200 | 566,232 |
| 2024-12-13 | 9.96 | 9.92 | 10.06 | 9.88 | -0.40% | 202 | 117,400 | 1,168,408 |
| 2024-12-12 | 10.06 | 9.96 | 10.08 | 9.96 | -0.60% | 109 | 81,200 | 813,324 |
| 2024-12-11 | 10.18 | 10.02 | 10.18 | 9.98 | -1.18% | 131 | 73,600 | 738,402 |
| 2024-12-10 | 10.3 | 10.14 | 10.38 | 10.14 | -1.93% | 106 | 43,900 | 449,756 |
| 2024-12-09 | 10.2 | 10.34 | 10.68 | 10.1 | +1.97% | 158 | 142,200 | 1,461,972 |
| 2024-12-06 | 10.2 | 10.14 | 10.22 | 10.04 | -0.78% | 128 | 123,700 | 1,254,246 |
| 2024-12-05 | 10.16 | 10.22 | 10.24 | 10.08 | +0.39% | 76 | 29,900 | 303,680 |
| 2024-12-04 | 10.08 | 10.18 | 10.38 | 10 | +0.79% | 256 | 113,200 | 1,154,456 |
| 2024-12-03 | 10.54 | 10.1 | 10.54 | 9.98 | -3.26% | 320 | 182,800 | 1,856,598 |
| 2024-12-02 | 10.46 | 10.44 | 10.74 | 10.4 | -2.06% | 229 | 133,800 | 1,408,276 |
| 2024-11-29 | 10.36 | 10.66 | 11.18 | 10.3 | +3.29% | 480 | 493,800 | 5,316,304 |
| 2024-11-28 | 10.3 | 10.32 | 10.48 | 10.2 | +1.18% | 417 | 220,300 | 2,271,692 |
| 2024-11-27 | 9.96 | 10.2 | 10.36 | 9.9 | +2.41% | 302 | 227,200 | 2,282,898 |
| 2024-11-26 | 10.06 | 9.96 | 10.16 | 9.96 | -0.99% | 293 | 223,700 | 2,243,140 |
| 2024-11-25 | 10.38 | 10.06 | 10.7 | 10 | -3.08% | 545 | 429,300 | 4,398,392 |
| 2024-11-22 | 10.44 | 10.38 | 10.54 | 10.24 | +1.17% | 179 | 121,900 | 1,268,802 |
| 2024-11-21 | 10.24 | 10.26 | 10.42 | 10.14 | +0.20% | 217 | 105,600 | 1,086,626 |
| 2024-11-20 | 10.42 | 10.24 | 10.6 | 10.08 | -1.73% | 367 | 240,600 | 2,480,438 |
| 2024-11-19 | 10.84 | 10.42 | 10.94 | 10.24 | -3.34% | 536 | 267,100 | 2,807,490 |
| 2024-11-18 | 10.92 | 10.78 | 10.92 | 10.64 | -3.75% | 397 | 246,900 | 2,666,226 |
| 2024-11-15 | 11.08 | 11.2 | 11.22 | 11.04 | +0.36% | 87 | 56,100 | 626,036 |
| 2024-11-14 | 11.14 | 11.16 | 11.22 | 11 | -0.53% | 173 | 88,900 | 989,270 |
| 2024-11-13 | 11.32 | 11.22 | 11.62 | 11.12 | -2.43% | 344 | 298,100 | 3,385,728 |
| 2024-11-12 | 11.58 | 11.5 | 11.98 | 11.3 | +1.77% | 478 | 436,900 | 5,065,386 |
| 2024-11-11 | 10.82 | 11.3 | 11.58 | 10.78 | +5.02% | 443 | 433,100 | 4,853,396 |
| 2024-11-08 | 10.7 | 10.76 | 11.12 | 10.66 | +0.56% | 295 | 241,100 | 2,616,908 |
| 2024-11-07 | 10.68 | 10.7 | 10.74 | 10.42 | +1.13% | 121 | 75,800 | 802,270 |
| 2024-11-06 | 10.76 | 10.58 | 11.2 | 10.5 | -0.94% | 447 | 330,600 | 3,599,236 |
| 2024-11-05 | 10.48 | 10.68 | 10.74 | 10.48 | +0.19% | 138 | 102,300 | 1,087,256 |
| 2024-11-02 | 10.64 | 10.66 | 10.74 | 10.46 | +1.72% | 91 | 72,000 | 766,350 |
| 2024-11-01 | 10.44 | 10.48 | 10.78 | 10.2 | +1.55% | 254 | 134,600 | 1,407,578 |
| 2024-10-31 | 10.4 | 10.32 | 10.52 | 10.18 | -1.90% | 215 | 321,400 | 3,322,820 |
| 2024-10-30 | 10.36 | 10.52 | 10.9 | 10.34 | +3.34% | 284 | 411,300 | 4,337,378 |
| 2024-10-29 | 10.14 | 10.18 | 10.36 | 10.04 | +0.39% | 352 | 646,700 | 6,554,244 |
| 2024-10-28 | 10.38 | 10.14 | 10.52 | 10.14 | -3.24% | 356 | 248,900 | 2,552,480 |
| 2024-10-25 | 10.86 | 10.48 | 10.86 | 10.32 | -3.50% | 443 | 310,000 | 3,304,180 |
| 2024-10-24 | 11.14 | 10.86 | 11.4 | 10.76 | -2.34% | 667 | 855,300 | 9,396,254 |
| 2024-10-23 | 11.26 | 11.12 | 11.26 | 11.1 | -1.77% | 140 | 287,600 | 3,205,020 |
| 2024-10-22 | 11.4 | 11.32 | 11.42 | 11.16 | -0.35% | 193 | 444,300 | 5,034,720 |
| 2024-10-21 | 11.46 | 11.36 | 11.48 | 11.24 | -1.22% | 210 | 265,300 | 3,019,260 |
| 2024-10-18 | 11.66 | 11.5 | 11.66 | 11.4 | -1.03% | 180 | 240,900 | 2,758,882 |
| 2024-10-17 | 11.84 | 11.62 | 11.88 | 11.6 | -2.19% | 301 | 156,200 | 1,830,130 |
| 2024-10-16 | 12.32 | 11.88 | 12.32 | 11.8 | -3.57% | 365 | 228,700 | 2,758,862 |
| 2024-10-15 | 11.48 | 12.32 | 12.68 | 11.38 | +7.69% | 1797 | 1,581,400 | 19,130,502 |
| 2024-10-14 | 11.5 | 11.44 | 11.66 | 11.34 | -0.35% | 276 | 163,000 | 1,868,728 |
| 2024-10-11 | 11.46 | 11.48 | 11.52 | 11.28 | -0.52% | 164 | 104,100 | 1,187,906 |
| 2024-10-10 | 11.58 | 11.54 | 11.7 | 11.44 | +0.35% | 144 | 85,200 | 982,918 |
| 2024-10-09 | 11.66 | 11.5 | 11.72 | 11.4 | -0.52% | 199 | 166,800 | 1,920,442 |
| 2024-10-08 | 11.74 | 11.56 | 11.84 | 11.56 | -1.03% | 168 | 85,800 | 1,004,086 |
| 2024-10-07 | 11.86 | 11.68 | 11.86 | 11.44 | -0.68% | 196 | 110,600 | 1,291,422 |
| 2024-10-04 | 11.86 | 11.76 | 12.14 | 11.7 | +0.86% | 218 | 132,800 | 1,576,778 |
| 2024-10-03 | 11.72 | 11.66 | 11.8 | 11.52 | -0.85% | 240 | 119,100 | 1,384,828 |
| 2024-10-02 | 11.76 | 11.76 | 12.28 | 11.64 | +0.17% | 650 | 343,400 | 4,073,264 |
| 2024-10-01 | 11.86 | 11.74 | 11.9 | 11.48 | -1.01% | 666 | 404,100 | 4,712,296 |
| 2024-09-30 | 11.84 | 11.86 | 12.12 | 11.76 | +0.17% | 383 | 279,100 | 3,333,388 |
| 2024-09-27 | 11.82 | 11.84 | 12.24 | 11.74 | +0.34% | 578 | 435,000 | 5,191,482 |
| 2024-09-26 | 11.84 | 11.8 | 11.92 | 11.72 | -0.67% | 166 | 92,700 | 1,095,850 |
| 2024-09-25 | 12.18 | 11.88 | 12.18 | 11.74 | -1.66% | 374 | 249,200 | 2,979,278 |
| 2024-09-24 | 11.96 | 12.08 | 12.52 | 11.86 | +1.85% | 1127 | 897,400 | 10,884,446 |
| 2024-09-23 | 11.9 | 11.86 | 12.04 | 11.62 | +0.34% | 513 | 324,000 | 3,848,892 |
| 2024-09-20 | 11.5 | 11.82 | 12.1 | 11.5 | +2.07% | 585 | 366,000 | 4,320,626 |
| 2024-09-19 | 11.7 | 11.58 | 11.76 | 11.44 | -0.86% | 326 | 208,800 | 2,420,830 |
| 2024-09-18 | 11.82 | 11.68 | 11.94 | 11.62 | -1.68% | 372 | 352,900 | 4,146,194 |
| 2024-09-17 | 11.38 | 11.88 | 12.26 | 11.18 | +6.45% | 3387 | 3,718,400 | 44,322,896 |
| 2024-09-16 | 11 | 11.16 | 11.7 | 10.76 | +1.27% | 1101 | 886,200 | 10,003,248 |
| 2024-09-13 | 10.82 | 11.02 | 11.08 | 10.32 | +0.73% | 1104 | 679,900 | 7,276,322 |
| 2024-09-12 | 11.22 | 10.94 | 11.46 | 10.88 | -3.87% | 715 | 568,800 | 6,297,762 |
| 2024-09-11 | 10.82 | 11.38 | 11.4 | 10.8 | +5.18% | 690 | 537,300 | 6,001,866 |
| 2024-09-10 | 10.98 | 10.82 | 11.06 | 10.82 | -0.55% | 159 | 145,600 | 1,597,454 |
| 2024-09-09 | 10.78 | 10.88 | 11.08 | 10.72 | +0.93% | 369 | 334,000 | 3,646,214 |
| 2024-09-06 | 10.9 | 10.78 | 11.3 | 10.66 | +0.37% | 541 | 548,600 | 6,028,602 |
| 2024-09-05 | 10.56 | 10.74 | 11.04 | 10.54 | +1.90% | 343 | 289,100 | 3,134,036 |
| 2024-09-04 | 10.2 | 10.54 | 10.54 | 10.16 | +3.54% | 186 | 117,300 | 1,221,348 |
| 2024-09-03 | 10.32 | 10.18 | 10.6 | 10.1 | -1.17% | 336 | 236,500 | 2,445,758 |
| 2024-09-02 | 10.78 | 10.3 | 10.78 | 10.06 | -5.33% | 677 | 475,500 | 4,901,326 |
| 2024-08-30 | 11.36 | 10.88 | 11.36 | 10.7 | -2.68% | 431 | 285,300 | 3,115,942 |
| 2024-08-29 | 11.24 | 11.18 | 11.36 | 11.14 | -0.53% | 182 | 101,800 | 1,144,356 |
| 2024-08-28 | 11.42 | 11.24 | 11.78 | 11.14 | -1.58% | 526 | 278,300 | 3,185,534 |
| 2024-08-27 | 11.5 | 11.42 | 11.68 | 11.3 | -0.17% | 306 | 150,100 | 1,718,840 |
| 2024-08-26 | 11.98 | 11.44 | 11.98 | 11.12 | +3.62% | 527 | 379,900 | 4,343,002 |
| 2024-08-23 | 11.9 | 11.04 | 11.9 | 11 | -5.64% | 824 | 567,000 | 6,381,988 |
| 2024-08-22 | 12.18 | 11.7 | 12.24 | 11.7 | -3.94% | 386 | 295,100 | 3,528,554 |
| 2024-08-21 | 12.42 | 12.18 | 12.42 | 12.06 | -1.77% | 379 | 267,500 | 3,270,028 |
| 2024-08-20 | 12.4 | 12.4 | 12.86 | 12.28 | -0.16% | 792 | 683,100 | 8,531,288 |
| 2024-08-19 | 12.7 | 12.42 | 12.72 | 12.4 | -0.96% | 291 | 196,400 | 2,456,996 |
| 2024-08-16 | 12.28 | 12.54 | 12.92 | 12.28 | +1.79% | 1151 | 984,600 | 12,490,506 |
| 2024-08-15 | 12.46 | 12.32 | 12.5 | 12.24 | -0.65% | 212 | 112,800 | 1,393,856 |
| 2024-08-14 | 12.58 | 12.4 | 12.9 | 12.32 | -0.80% | 428 | 391,800 | 4,924,992 |
| 2024-08-13 | 12.16 | 12.5 | 12.88 | 12.16 | +3.99% | 808 | 750,200 | 9,332,354 |
| 2024-08-12 | 12.14 | 12.02 | 12.14 | 11.9 | +0.17% | 138 | 70,700 | 849,990 |
| 2024-08-09 | 12.14 | 12 | 12.34 | 11.94 | -0.50% | 234 | 179,300 | 2,168,536 |
| 2024-08-08 | 12.28 | 12.06 | 12.44 | 12.06 | -1.31% | 294 | 245,100 | 3,003,718 |
| 2024-08-07 | 12.3 | 12.22 | 12.3 | 11.76 | 0.00% | 298 | 209,800 | 2,535,216 |
| 2024-08-06 | 12.16 | 12.22 | 12.38 | 12.06 | +0.49% | 160 | 115,200 | 1,406,046 |
| 2024-08-05 | 12.02 | 12.16 | 12.32 | 11.88 | -0.16% | 610 | 580,400 | 6,989,016 |
| 2024-08-02 | 12.28 | 12.18 | 12.3 | 12.1 | -1.46% | 282 | 183,400 | 2,234,148 |
| 2024-08-01 | 12.4 | 12.36 | 12.54 | 12.36 | 0.00% | 165 | 130,700 | 1,624,168 |
| 2024-07-31 | 12.38 | 12.36 | 12.48 | 12.12 | -0.16% | 335 | 306,900 | 3,767,800 |
| 2024-07-30 | 12.38 | 12.38 | 12.84 | 12.02 | +0.16% | 502 | 550,000 | 6,839,124 |
| 2024-07-29 | 12.7 | 12.36 | 12.84 | 12.12 | -4.78% | 577 | 334,400 | 4,149,964 |
| 2024-07-26 | 13.08 | 12.98 | 13.66 | 12.5 | -1.07% | 979 | 741,100 | 9,767,100 |
| 2024-07-25 | 13.18 | 13.12 | 13.22 | 12.72 | -1.06% | 468 | 389,400 | 5,051,926 |
| 2024-07-24 | 13.2 | 13.26 | 13.78 | 13.18 | +1.22% | 1127 | 1,096,200 | 14,785,116 |
| 2024-07-23 | 12.68 | 13.1 | 13.2 | 12.58 | +3.80% | 581 | 352,700 | 4,554,138 |
| 2024-07-22 | 13.18 | 12.62 | 13.18 | 12.38 | +0.16% | 606 | 376,600 | 4,812,918 |
| 2024-07-19 | 12.24 | 12.6 | 12.64 | 12.1 | +5.18% | 559 | 428,400 | 5,288,824 |
| 2024-07-18 | 11.8 | 11.98 | 11.98 | 11.64 | +0.84% | 270 | 230,300 | 2,731,680 |
| 2024-07-17 | 11.82 | 11.88 | 12.36 | 11.5 | +2.06% | 586 | 600,100 | 7,156,296 |
| 2024-07-16 | 11.86 | 11.64 | 12.08 | 11.38 | -1.19% | 503 | 493,100 | 5,734,244 |
| 2024-07-15 | 12.2 | 11.78 | 12.36 | 11.72 | -3.44% | 315 | 194,600 | 2,338,482 |
| 2024-07-12 | 12.84 | 12.2 | 12.84 | 12.12 | -2.56% | 338 | 259,800 | 3,206,288 |
| 2024-07-11 | 11.82 | 12.52 | 12.54 | 11.72 | +5.92% | 612 | 539,200 | 6,570,292 |
| 2024-07-10 | 13.1 | 11.82 | 13.1 | 11.7 | -9.91% | 1208 | 1,149,000 | 14,191,504 |
| 2024-07-09 | 13.86 | 13.12 | 13.86 | 12.98 | -5.88% | 722 | 569,300 | 7,574,316 |
| 2024-07-08 | 14.36 | 13.94 | 14.36 | 13.88 | -2.38% | 446 | 415,500 | 5,818,014 |
| 2024-07-05 | 14.32 | 14.28 | 14.46 | 14.1 | -1.11% | 237 | 156,300 | 2,222,520 |
| 2024-07-04 | 14.48 | 14.44 | 14.5 | 14.4 | -0.28% | 212 | 159,700 | 2,304,100 |
| 2024-07-03 | 14.52 | 14.48 | 14.66 | 14.46 | -0.96% | 225 | 70,000 | 1,016,216 |
| 2024-07-02 | 14.44 | 14.62 | 15.24 | 14.38 | +1.25% | 488 | 434,600 | 6,397,060 |
| 2024-07-01 | 14.38 | 14.44 | 14.6 | 14.14 | -0.69% | 505 | 483,100 | 6,950,604 |
| 2024-06-28 | 14.58 | 14.54 | 14.8 | 14.54 | -1.36% | 388 | 238,100 | 3,491,300 |
| 2024-06-27 | 14.74 | 14.74 | 14.94 | 14.48 | -1.34% | 414 | 332,700 | 4,884,774 |
| 2024-06-26 | 14.9 | 14.94 | 14.96 | 14.78 | +0.67% | 244 | 179,400 | 2,673,774 |
| 2024-06-25 | 14.54 | 14.84 | 15.42 | 14.54 | +2.34% | 1251 | 1,027,300 | 15,316,314 |
| 2024-06-24 | 14.4 | 14.5 | 14.62 | 14.28 | +1.26% | 269 | 142,800 | 2,062,788 |
| 2024-06-21 | 14.64 | 14.32 | 14.72 | 14.24 | -0.97% | 329 | 185,800 | 2,682,760 |
| 2024-06-20 | 14.22 | 14.46 | 14.62 | 14.06 | +2.12% | 363 | 241,900 | 3,471,718 |
| 2024-06-19 | 14.74 | 14.16 | 14.8 | 14.02 | -3.54% | 706 | 452,400 | 6,494,816 |
| 2024-06-18 | 15.4 | 14.68 | 15.4 | 14.46 | -4.68% | 792 | 522,300 | 7,767,384 |
| 2024-06-17 | 15.72 | 15.4 | 15.82 | 15.34 | -1.03% | 335 | 234,000 | 3,636,432 |
| 2024-06-14 | 15.6 | 15.56 | 15.96 | 15.34 | -0.26% | 473 | 288,200 | 4,475,352 |
| 2024-06-13 | 14.9 | 15.6 | 16.4 | 14.4 | +2.63% | 3096 | 2,825,200 | 44,679,698 |
| 2024-06-11 | 15.4 | 15.2 | 15.46 | 15.1 | -1.17% | 220 | 163,100 | 2,483,810 |
| 2024-06-10 | 15.64 | 15.38 | 15.84 | 15.28 | +0.39% | 586 | 430,100 | 6,714,606 |
| 2024-06-07 | 14.42 | 15.32 | 15.68 | 14.42 | +1.59% | 670 | 581,300 | 8,804,128 |
| 2024-06-06 | 15.24 | 15.08 | 15.34 | 14.86 | -1.69% | 233 | 174,600 | 2,634,316 |
| 2024-06-05 | 15.16 | 15.34 | 15.98 | 15.16 | +0.79% | 578 | 510,200 | 7,938,960 |
| 2024-06-04 | 15 | 15.22 | 15.52 | 14.62 | +4.82% | 518 | 446,000 | 6,756,416 |
| 2024-06-03 | 15.3 | 14.52 | 15.3 | 13.84 | -3.46% | 1020 | 760,900 | 10,960,534 |
| 2024-05-31 | 15.74 | 15.04 | 15.74 | 15.02 | -4.81% | 885 | 839,700 | 12,816,470 |
| 2024-05-30 | 16 | 15.8 | 16.18 | 15.8 | -0.63% | 212 | 120,200 | 1,916,876 |
| 2024-05-29 | 15.94 | 15.9 | 16.12 | 15.56 | -0.13% | 584 | 658,300 | 10,468,464 |
| 2024-05-28 | 15.58 | 15.92 | 16.7 | 15.32 | +1.79% | 945 | 966,700 | 15,535,844 |
| 2024-05-27 | 16.56 | 15.64 | 16.72 | 15.2 | -4.87% | 1755 | 1,516,000 | 24,246,198 |
| 2024-05-24 | 17.08 | 16.44 | 17.38 | 16.34 | -4.53% | 1102 | 1,048,000 | 17,665,894 |
| 2024-05-23 | 17.02 | 17.22 | 17.46 | 16.68 | +1.29% | 1070 | 1,034,700 | 17,777,980 |
| 2024-05-22 | 16.64 | 17 | 17.44 | 16.56 | +2.78% | 1143 | 1,254,600 | 21,454,338 |
| 2024-05-21 | 17 | 16.54 | 17.14 | 16.18 | -2.71% | 1170 | 1,062,100 | 17,677,746 |
| 2024-05-20 | 17.78 | 17 | 17.9 | 16.84 | -4.17% | 1736 | 1,690,700 | 29,031,522 |
| 2024-05-17 | 17.8 | 17.74 | 18.3 | 17.6 | +0.11% | 1229 | 1,213,200 | 21,683,412 |
| 2024-05-16 | 17.94 | 17.72 | 17.94 | 17.66 | -0.67% | 281 | 291,000 | 5,178,832 |
| 2024-05-15 | 18.06 | 17.84 | 18.12 | 17.82 | -1.22% | 284 | 274,700 | 4,928,268 |
| 2024-05-14 | 18.06 | 18.06 | 18.16 | 17.7 | +0.78% | 634 | 532,000 | 9,558,186 |
| 2024-05-13 | 18.46 | 17.92 | 18.5 | 17.84 | -0.99% | 1406 | 1,360,800 | 24,737,610 |
| 2024-05-10 | 17.54 | 18.1 | 18.34 | 17.52 | +3.19% | 1253 | 1,488,800 | 26,793,412 |
| 2024-05-08 | 17.58 | 17.54 | 17.72 | 17.5 | -0.34% | 229 | 196,000 | 3,446,532 |
| 2024-05-07 | 17.7 | 17.6 | 17.82 | 17.46 | -0.90% | 399 | 324,800 | 5,732,046 |
| 2024-05-06 | 17.9 | 17.76 | 17.98 | 17.62 | -0.22% | 466 | 305,500 | 5,441,420 |
| 2024-05-03 | 17.94 | 17.8 | 18.06 | 17.64 | -0.78% | 440 | 379,400 | 6,759,272 |
| 2024-05-02 | 17.46 | 17.94 | 18.34 | 17.32 | +3.10% | 1684 | 1,888,500 | 33,924,394 |
| 2024-04-30 | 17.8 | 17.4 | 17.8 | 17.3 | -1.81% | 458 | 316,600 | 5,541,262 |
| 2024-04-29 | 17.72 | 17.72 | 17.84 | 17.5 | +0.11% | 315 | 258,600 | 4,571,044 |
| 2024-04-27 | 17.82 | 17.7 | 17.86 | 17.56 | -0.11% | 371 | 314,600 | 5,571,108 |
| 2024-04-26 | 18 | 17.72 | 18.08 | 17.5 | -1.45% | 1087 | 1,000,900 | 17,722,966 |
| 2024-04-25 | 18.4 | 17.98 | 18.5 | 17.72 | -1.96% | 1853 | 1,421,900 | 25,537,170 |
| 2024-04-24 | 17.86 | 18.34 | 18.48 | 17.5 | +3.15% | 3008 | 3,142,000 | 56,720,310 |
| 2024-04-23 | 17.4 | 17.78 | 18.44 | 17.34 | +3.01% | 6556 | 8,136,500 | 146,603,006 |
| 2024-04-22 | 17.2 | 17.26 | 17.5 | 17.2 | +0.35% | 687 | 549,400 | 9,522,198 |
| 2024-04-19 | 17.1 | 17.2 | 17.6 | 17.04 | 0.00% | 1127 | 1,084,400 | 18,809,738 |
| 2024-04-18 | 16.84 | 17.2 | 17.26 | 16.84 | +0.70% | 351 | 346,600 | 5,937,630 |
| 2024-04-17 | 17.06 | 17.08 | 17.3 | 16.92 | -0.81% | 379 | 248,300 | 4,238,358 |
| 2024-04-16 | 17.44 | 17.22 | 17.44 | 17.12 | -0.81% | 355 | 335,100 | 5,768,628 |
| 2024-04-15 | 16.94 | 17.36 | 17.62 | 16.94 | +2.48% | 1286 | 1,676,000 | 29,136,470 |
| 2024-04-12 | 16.82 | 16.94 | 17.08 | 16.82 | -0.12% | 295 | 252,300 | 4,289,072 |
| 2024-04-11 | 17.12 | 16.96 | 17.16 | 16.84 | -0.70% | 444 | 290,300 | 4,944,780 |
| 2024-04-10 | 17.22 | 17.08 | 17.24 | 17 | -0.47% | 529 | 423,500 | 7,240,562 |
| 2024-04-09 | 17.54 | 17.16 | 17.98 | 17.04 | -2.28% | 2101 | 2,120,500 | 37,342,976 |
| 2024-04-08 | 17.4 | 17.56 | 17.72 | 17.18 | +2.09% | 781 | 721,900 | 12,582,796 |
| 2024-04-05 | 17.06 | 17.2 | 17.5 | 16.72 | +1.06% | 1517 | 1,327,800 | 22,881,322 |
| 2024-04-04 | 16.98 | 17.02 | 17.16 | 16.9 | +0.24% | 471 | 375,400 | 6,388,544 |
| 2024-04-03 | 17.2 | 16.98 | 17.2 | 16.8 | -0.47% | 301 | 207,500 | 3,524,308 |
| 2024-04-02 | 17.18 | 17.06 | 17.18 | 16.86 | +0.95% | 645 | 445,900 | 7,593,414 |
| 2024-04-01 | 16.64 | 16.9 | 17.02 | 16.52 | +2.18% | 756 | 512,700 | 8,647,546 |
| 2024-03-29 | 16.62 | 16.54 | 16.74 | 16.4 | -0.96% | 462 | 259,600 | 4,302,694 |
| 2024-03-28 | 17 | 16.7 | 17.04 | 16.64 | -1.53% | 430 | 384,300 | 6,449,670 |
| 2024-03-27 | 16.9 | 16.96 | 17.2 | 16.8 | +0.47% | 640 | 593,100 | 10,093,428 |
| 2024-03-26 | 16.66 | 16.88 | 17.18 | 16.5 | +2.43% | 1936 | 2,234,900 | 37,791,046 |
| 2024-03-25 | 16.74 | 16.48 | 16.74 | 16.38 | -0.24% | 367 | 342,100 | 5,644,964 |
| 2024-03-22 | 16.64 | 16.52 | 16.78 | 16.5 | -0.24% | 735 | 948,300 | 15,786,474 |
| 2024-03-21 | 17.04 | 16.56 | 17.46 | 16.42 | -2.93% | 1368 | 1,618,000 | 27,239,964 |
| 2024-03-20 | 17.34 | 17.06 | 17.4 | 17 | -1.27% | 785 | 996,900 | 17,090,592 |
| 2024-03-19 | 17.34 | 17.28 | 17.48 | 17.02 | -1.14% | 535 | 596,200 | 10,317,808 |
| 2024-03-18 | 17.4 | 17.48 | 17.64 | 17.38 | +0.58% | 462 | 434,500 | 7,594,018 |
| 2024-03-15 | 17.2 | 17.38 | 17.58 | 17.14 | +0.46% | 884 | 767,900 | 13,289,096 |
| 2024-03-14 | 17.16 | 17.3 | 18.2 | 17.12 | +0.93% | 3592 | 3,921,600 | 69,216,486 |
| 2024-03-13 | 17.4 | 17.14 | 17.42 | 17.02 | -1.04% | 1218 | 1,321,800 | 22,700,006 |
| 2024-03-12 | 17.08 | 17.32 | 18.6 | 16.86 | +1.88% | 7605 | 9,314,100 | 165,041,298 |
| 2024-03-11 | 17.16 | 17 | 17.28 | 17 | -0.82% | 776 | 620,000 | 10,596,374 |
| 2024-03-07 | 17.52 | 17.14 | 17.54 | 17.02 | -1.95% | 530 | 400,800 | 6,909,124 |
| 2024-03-06 | 17.5 | 17.48 | 17.7 | 17.28 | +0.46% | 511 | 398,000 | 6,973,578 |
| 2024-03-05 | 17.68 | 17.4 | 17.68 | 17.34 | 0.00% | 394 | 305,500 | 5,340,326 |
| 2024-03-04 | 17.48 | 17.4 | 18 | 17.24 | +2.59% | 2598 | 2,976,600 | 52,494,058 |
| 2024-03-01 | 17 | 16.96 | 17.22 | 16.84 | 0.00% | 453 | 424,700 | 7,232,436 |
| 2024-02-29 | 17.26 | 16.96 | 17.32 | 16.9 | -1.28% | 511 | 413,500 | 7,061,714 |
| 2024-02-28 | 17.84 | 17.18 | 17.84 | 17.08 | -2.28% | 759 | 609,100 | 10,638,128 |
| 2024-02-27 | 17.24 | 17.58 | 18.18 | 16.92 | +4.15% | 2002 | 2,279,300 | 40,200,814 |
| 2024-02-26 | 16.38 | 16.88 | 17.36 | 16.34 | +3.56% | 1524 | 1,700,400 | 28,852,568 |
| 2024-02-22 | 16.34 | 16.3 | 16.64 | 16.2 | +0.25% | 610 | 458,400 | 7,522,716 |
| 2024-02-21 | 16.9 | 16.26 | 16.9 | 16 | -4.69% | 1260 | 1,260,800 | 20,627,182 |
| 2024-02-20 | 17.1 | 17.06 | 17.24 | 16.54 | +0.71% | 997 | 846,400 | 14,294,242 |
| 2024-02-19 | 17.22 | 16.94 | 17.3 | 16.84 | -1.63% | 1078 | 809,200 | 13,752,002 |
| 2024-02-16 | 17.74 | 17.22 | 17.9 | 17.04 | -2.38% | 1292 | 1,321,000 | 23,046,272 |
| 2024-02-15 | 17.78 | 17.64 | 18.2 | 17.5 | -0.79% | 861 | 592,200 | 10,544,640 |
| 2024-02-14 | 17.7 | 17.78 | 18 | 17.4 | +1.72% | 1103 | 927,000 | 16,371,870 |
| 2024-02-13 | 17.76 | 17.48 | 17.94 | 17.38 | -1.58% | 1314 | 1,044,900 | 18,387,676 |
| 2024-02-12 | 18.66 | 17.76 | 18.66 | 17.7 | -3.27% | 2065 | 1,739,900 | 31,302,252 |
| 2024-02-09 | 18.68 | 18.36 | 19.18 | 18.3 | +0.44% | 2077 | 2,289,700 | 42,802,414 |
| 2024-02-08 | 18.9 | 18.28 | 18.9 | 18.22 | -1.93% | 1213 | 999,300 | 18,407,752 |
| 2024-02-07 | 18.26 | 18.64 | 18.88 | 18.16 | +2.31% | 3515 | 3,776,300 | 70,281,142 |
| 2024-02-06 | 18.1 | 18.22 | 18.3 | 18 | +1.11% | 1079 | 1,108,600 | 20,120,682 |
| 2024-02-05 | 17.98 | 18.02 | 18.12 | 17.78 | +1.01% | 915 | 1,216,400 | 21,879,786 |
| 2024-02-02 | 17.9 | 17.84 | 18 | 17.7 | -0.34% | 491 | 479,800 | 8,579,966 |
| 2024-02-01 | 17.76 | 17.9 | 18.18 | 17.58 | +1.59% | 1891 | 2,322,100 | 41,664,032 |
| 2024-01-31 | 17.8 | 17.62 | 17.8 | 17.56 | -0.90% | 423 | 449,800 | 7,934,758 |
| 2024-01-30 | 17.82 | 17.78 | 17.82 | 17.54 | +0.34% | 633 | 579,700 | 10,259,828 |
| 2024-01-29 | 17.74 | 17.72 | 18.16 | 17.6 | +0.23% | 850 | 806,600 | 14,389,756 |
| 2024-01-26 | 17.76 | 17.68 | 17.78 | 17.54 | +0.23% | 515 | 404,600 | 7,147,066 |
| 2024-01-25 | 17.94 | 17.64 | 17.94 | 17.32 | -1.34% | 1240 | 1,033,700 | 18,176,936 |
| 2024-01-24 | 17.74 | 17.88 | 18.56 | 17.74 | +1.02% | 3859 | 3,640,700 | 65,992,704 |
| 2024-01-23 | 17.82 | 17.7 | 17.94 | 17.52 | -0.67% | 1138 | 1,197,700 | 21,208,260 |
| 2024-01-22 | 17.16 | 17.82 | 17.94 | 17.06 | +3.85% | 3034 | 3,148,600 | 55,730,226 |
| 2024-01-19 | 16.94 | 17.16 | 17.34 | 16.62 | +0.94% | 1156 | 1,138,300 | 19,407,832 |
| 2024-01-18 | 17.3 | 17 | 17.48 | 16.9 | -0.35% | 917 | 952,600 | 16,337,600 |
| 2024-01-17 | 16.94 | 17.06 | 17.72 | 16.6 | +0.83% | 2930 | 3,851,300 | 66,663,638 |
| 2024-01-16 | 17.02 | 16.92 | 17.28 | 16.52 | -1.05% | 2207 | 2,748,300 | 46,517,936 |
| 2024-01-15 | 16.56 | 17.1 | 18.12 | 16.4 | +4.27% | 13490 | 18,236,600 | 317,012,430 |
| 2024-01-12 | 16.72 | 16.4 | 16.72 | 16.32 | +0.24% | 856 | 788,300 | 12,972,876 |
| 2024-01-11 | 16.66 | 16.36 | 16.66 | 16.12 | -0.97% | 1061 | 1,089,200 | 17,799,476 |
| 2024-01-10 | 16 | 16.52 | 16.68 | 15.9 | +2.23% | 2291 | 2,477,500 | 40,643,564 |
| 2024-01-09 | 16.2 | 16.16 | 16.28 | 15.92 | -0.25% | 692 | 689,400 | 11,134,680 |
| 2024-01-08 | 16 | 16.2 | 16.5 | 16 | +0.37% | 883 | 973,100 | 15,808,144 |
| 2024-01-05 | 15.8 | 16.14 | 16.18 | 15.8 | +0.12% | 1015 | 803,300 | 12,871,622 |
| 2024-01-04 | 16.5 | 16.12 | 16.7 | 15.96 | -2.42% | 3518 | 3,779,900 | 61,524,176 |
| 2024-01-03 | 15.62 | 16.52 | 16.84 | 15.18 | 0.00% | 9424 | 12,088,600 | 196,648,932 |