Центральный Телеграф
CNTLP
5.84 ₽ -0.34% ↓История котировок CNTLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 7.42 | 7.38 | 7.48 | 7.3 | +1.10% | 424 | 499,500 | 3,682,210 |
| 2024-12-28 | 7.08 | 7.3 | 7.52 | 7.02 | +4.89% | 1102 | 1,073,000 | 7,862,346 |
| 2024-12-27 | 7 | 6.96 | 7.08 | 6.9 | -0.29% | 322 | 279,900 | 1,956,608 |
| 2024-12-26 | 6.96 | 6.98 | 7.04 | 6.9 | +0.58% | 378 | 289,400 | 2,012,920 |
| 2024-12-25 | 6.98 | 6.94 | 7.04 | 6.9 | -0.57% | 225 | 156,900 | 1,090,580 |
| 2024-12-24 | 6.98 | 6.98 | 7 | 6.92 | +0.29% | 196 | 166,500 | 1,158,312 |
| 2024-12-23 | 7.06 | 6.96 | 7.14 | 6.88 | 0.00% | 610 | 460,000 | 3,222,358 |
| 2024-12-20 | 6.64 | 6.96 | 7.06 | 6.56 | +4.82% | 688 | 653,600 | 4,496,566 |
| 2024-12-19 | 6.64 | 6.64 | 6.8 | 6.54 | +1.84% | 251 | 175,000 | 1,173,422 |
| 2024-12-18 | 6.36 | 6.52 | 6.72 | 6.36 | +2.84% | 372 | 223,600 | 1,465,212 |
| 2024-12-17 | 6.5 | 6.34 | 6.56 | 6.3 | -2.46% | 281 | 185,300 | 1,184,396 |
| 2024-12-16 | 6.66 | 6.5 | 6.66 | 6.4 | -1.81% | 201 | 111,200 | 728,364 |
| 2024-12-13 | 6.62 | 6.62 | 6.86 | 6.56 | +0.91% | 212 | 173,900 | 1,163,544 |
| 2024-12-12 | 6.72 | 6.56 | 6.76 | 6.48 | -2.09% | 321 | 190,300 | 1,261,020 |
| 2024-12-11 | 6.64 | 6.7 | 6.72 | 6.64 | 0.00% | 102 | 68,200 | 455,872 |
| 2024-12-10 | 6.8 | 6.7 | 6.82 | 6.64 | -2.62% | 172 | 89,100 | 599,216 |
| 2024-12-09 | 6.76 | 6.88 | 6.88 | 6.74 | +1.78% | 207 | 100,600 | 684,426 |
| 2024-12-06 | 6.76 | 6.76 | 6.86 | 6.62 | +0.60% | 152 | 84,000 | 566,846 |
| 2024-12-05 | 6.72 | 6.72 | 6.82 | 6.66 | 0.00% | 178 | 135,900 | 909,472 |
| 2024-12-04 | 6.7 | 6.72 | 6.94 | 6.64 | -0.30% | 232 | 103,600 | 702,142 |
| 2024-12-03 | 6.7 | 6.74 | 6.8 | 6.68 | -0.59% | 188 | 62,500 | 420,806 |
| 2024-12-02 | 6.82 | 6.78 | 7.02 | 6.7 | -0.59% | 311 | 226,600 | 1,544,032 |
| 2024-11-29 | 6.7 | 6.82 | 7.08 | 6.68 | +1.79% | 533 | 311,300 | 2,140,520 |
| 2024-11-28 | 6.64 | 6.7 | 6.98 | 6.52 | +5.68% | 601 | 406,600 | 2,730,368 |
| 2024-11-27 | 6.5 | 6.34 | 6.5 | 6 | -3.65% | 923 | 685,700 | 4,274,234 |
| 2024-11-26 | 7 | 6.58 | 7.1 | 6.3 | -5.46% | 869 | 723,600 | 4,867,808 |
| 2024-11-25 | 7.42 | 6.96 | 7.8 | 6.78 | -6.20% | 1110 | 990,300 | 7,116,368 |
| 2024-11-22 | 7.32 | 7.42 | 7.66 | 7.32 | +1.64% | 409 | 270,500 | 2,030,654 |
| 2024-11-21 | 7.5 | 7.3 | 7.54 | 7.2 | -2.14% | 551 | 268,300 | 1,966,570 |
| 2024-11-20 | 7.6 | 7.46 | 7.66 | 7.44 | -1.32% | 382 | 283,500 | 2,144,418 |
| 2024-11-19 | 7.86 | 7.56 | 7.88 | 7.34 | -3.82% | 1063 | 1,361,600 | 10,256,382 |
| 2024-11-18 | 7.84 | 7.86 | 7.94 | 7.84 | -1.75% | 182 | 127,200 | 1,002,598 |
| 2024-11-15 | 7.98 | 8 | 8 | 7.84 | +1.01% | 161 | 125,200 | 993,550 |
| 2024-11-14 | 8 | 7.92 | 8.06 | 7.84 | -1.49% | 292 | 201,800 | 1,600,262 |
| 2024-11-13 | 8.08 | 8.04 | 8.16 | 7.96 | -0.74% | 372 | 254,300 | 2,049,404 |
| 2024-11-12 | 8.18 | 8.1 | 8.3 | 8.06 | -2.17% | 546 | 827,800 | 6,770,372 |
| 2024-11-11 | 7.94 | 8.28 | 8.48 | 7.86 | +5.34% | 1131 | 1,128,600 | 9,235,930 |
| 2024-11-08 | 7.86 | 7.86 | 7.96 | 7.8 | +0.77% | 368 | 313,400 | 2,466,578 |
| 2024-11-07 | 8.34 | 7.8 | 8.34 | 7.6 | -2.01% | 819 | 675,900 | 5,285,416 |
| 2024-11-06 | 7.7 | 7.96 | 8.3 | 7.7 | +4.74% | 663 | 541,300 | 4,280,488 |
| 2024-11-05 | 7.64 | 7.6 | 7.76 | 7.34 | -0.52% | 917 | 749,900 | 5,630,060 |
| 2024-11-02 | 7.82 | 7.64 | 7.82 | 7.6 | +0.26% | 125 | 65,200 | 497,534 |
| 2024-11-01 | 7.62 | 7.62 | 7.68 | 7.48 | +0.26% | 369 | 264,000 | 2,001,574 |
| 2024-10-31 | 7.78 | 7.6 | 7.8 | 7.52 | -2.31% | 316 | 202,000 | 1,540,896 |
| 2024-10-30 | 7.64 | 7.78 | 7.98 | 7.62 | +2.91% | 359 | 239,600 | 1,856,820 |
| 2024-10-29 | 7.62 | 7.56 | 7.64 | 7.5 | -0.53% | 212 | 187,800 | 1,421,316 |
| 2024-10-28 | 7.8 | 7.6 | 7.9 | 7.54 | -4.04% | 443 | 307,200 | 2,375,380 |
| 2024-10-25 | 7.96 | 7.92 | 8.08 | 7.84 | -1.00% | 253 | 320,100 | 2,543,914 |
| 2024-10-24 | 7.98 | 8 | 8.14 | 7.9 | -0.25% | 290 | 278,800 | 2,237,008 |
| 2024-10-23 | 8.2 | 8.02 | 8.2 | 7.88 | -1.96% | 181 | 373,500 | 3,020,032 |
| 2024-10-22 | 8.14 | 8.18 | 8.22 | 8.12 | +0.99% | 71 | 184,000 | 1,496,800 |
| 2024-10-21 | 8.18 | 8.1 | 8.18 | 8 | -0.49% | 193 | 223,200 | 1,808,630 |
| 2024-10-18 | 8.36 | 8.14 | 8.36 | 8 | -2.16% | 469 | 385,700 | 3,141,256 |
| 2024-10-17 | 8.38 | 8.32 | 8.42 | 8.28 | 0.00% | 211 | 219,300 | 1,826,240 |
| 2024-10-16 | 8.5 | 8.32 | 8.5 | 8.26 | -1.42% | 418 | 373,000 | 3,124,572 |
| 2024-10-15 | 8.42 | 8.44 | 8.88 | 8.32 | +0.48% | 1642 | 1,682,900 | 14,485,476 |
| 2024-10-14 | 8.4 | 8.4 | 8.48 | 8.36 | -0.24% | 157 | 130,800 | 1,098,926 |
| 2024-10-11 | 8.4 | 8.42 | 8.6 | 8.34 | +0.96% | 153 | 151,400 | 1,276,090 |
| 2024-10-10 | 8.36 | 8.34 | 8.4 | 8.32 | 0.00% | 79 | 54,500 | 456,118 |
| 2024-10-09 | 8.36 | 8.34 | 8.38 | 8.3 | -0.24% | 59 | 83,800 | 699,492 |
| 2024-10-08 | 8.36 | 8.36 | 8.36 | 8.32 | 0.00% | 56 | 40,300 | 336,372 |
| 2024-10-07 | 8.44 | 8.36 | 8.44 | 8.34 | -0.48% | 78 | 62,600 | 524,350 |
| 2024-10-04 | 8.46 | 8.4 | 8.56 | 8.3 | -0.71% | 245 | 257,300 | 2,172,072 |
| 2024-10-03 | 8.58 | 8.46 | 8.58 | 8.34 | -0.47% | 147 | 107,800 | 910,024 |
| 2024-10-02 | 8.44 | 8.5 | 8.7 | 8.44 | +0.24% | 452 | 278,800 | 2,388,912 |
| 2024-10-01 | 8.6 | 8.48 | 8.62 | 8.2 | -1.17% | 788 | 561,400 | 4,703,258 |
| 2024-09-30 | 8.54 | 8.58 | 8.66 | 8.5 | 0.00% | 180 | 120,300 | 1,031,860 |
| 2024-09-27 | 8.42 | 8.58 | 8.76 | 8.36 | +2.63% | 370 | 297,000 | 2,546,552 |
| 2024-09-26 | 8.44 | 8.36 | 8.48 | 8.34 | -0.71% | 141 | 79,000 | 661,950 |
| 2024-09-25 | 8.58 | 8.42 | 8.68 | 8.32 | -2.09% | 456 | 264,500 | 2,254,794 |
| 2024-09-24 | 8.34 | 8.6 | 8.98 | 8.34 | +3.61% | 1168 | 1,035,200 | 8,885,266 |
| 2024-09-23 | 8.28 | 8.3 | 8.34 | 8.24 | +0.73% | 373 | 371,500 | 3,080,174 |
| 2024-09-20 | 8.2 | 8.24 | 8.38 | 8.16 | -0.96% | 632 | 654,900 | 5,432,908 |
| 2024-09-19 | 8.32 | 8.32 | 8.36 | 8.2 | +0.48% | 273 | 217,400 | 1,803,350 |
| 2024-09-18 | 8.56 | 8.28 | 8.64 | 8.24 | -3.04% | 727 | 572,500 | 4,799,442 |
| 2024-09-17 | 8.34 | 8.54 | 9.12 | 8.3 | +2.64% | 1688 | 1,954,200 | 17,059,572 |
| 2024-09-16 | 7.8 | 8.32 | 8.56 | 7.8 | +4.52% | 1451 | 1,643,000 | 13,533,034 |
| 2024-09-13 | 7.92 | 7.96 | 7.98 | 7.82 | 0.00% | 389 | 320,200 | 2,529,636 |
| 2024-09-12 | 8 | 7.96 | 8.02 | 7.92 | -2.21% | 205 | 171,100 | 1,365,662 |
| 2024-09-11 | 8 | 8.14 | 8.24 | 7.92 | +0.99% | 501 | 460,400 | 3,712,242 |
| 2024-09-10 | 8.14 | 8.06 | 8.18 | 8 | -0.49% | 324 | 260,700 | 2,103,678 |
| 2024-09-09 | 8.06 | 8.1 | 8.18 | 8 | +1.25% | 489 | 392,800 | 3,171,268 |
| 2024-09-06 | 7.96 | 8 | 8.12 | 7.74 | +1.01% | 464 | 449,100 | 3,596,268 |
| 2024-09-05 | 7.96 | 7.92 | 8.04 | 7.76 | 0.00% | 534 | 617,800 | 4,906,142 |
| 2024-09-04 | 7.84 | 7.92 | 7.94 | 7.62 | +2.59% | 365 | 285,300 | 2,235,444 |
| 2024-09-03 | 7.74 | 7.72 | 7.96 | 7.56 | -0.77% | 490 | 530,600 | 4,126,662 |
| 2024-09-02 | 8.38 | 7.78 | 8.48 | 7.48 | -7.60% | 1114 | 1,100,100 | 8,586,590 |
| 2024-08-30 | 8.6 | 8.42 | 8.68 | 8.38 | -2.32% | 254 | 232,500 | 1,977,098 |
| 2024-08-29 | 8.54 | 8.62 | 8.7 | 8.54 | -0.69% | 110 | 43,800 | 377,898 |
| 2024-08-28 | 8.74 | 8.68 | 8.84 | 8.64 | -1.14% | 244 | 149,200 | 1,302,208 |
| 2024-08-27 | 8.86 | 8.78 | 9.02 | 8.72 | +0.46% | 303 | 267,100 | 2,363,368 |
| 2024-08-26 | 8.7 | 8.74 | 8.92 | 8.7 | +2.58% | 237 | 296,200 | 2,601,252 |
| 2024-08-23 | 8.76 | 8.52 | 8.78 | 8.5 | -3.18% | 466 | 343,300 | 2,951,472 |
| 2024-08-22 | 8.98 | 8.8 | 9.04 | 8.74 | -0.90% | 344 | 245,500 | 2,179,192 |
| 2024-08-21 | 9.06 | 8.88 | 9.1 | 8.86 | -1.77% | 294 | 257,600 | 2,310,466 |
| 2024-08-20 | 9 | 9.04 | 9.52 | 8.92 | +2.26% | 1493 | 1,787,800 | 16,529,266 |
| 2024-08-19 | 8.92 | 8.84 | 9.1 | 8.8 | -1.12% | 248 | 215,700 | 1,923,460 |
| 2024-08-16 | 8.94 | 8.94 | 9.26 | 8.82 | +0.68% | 673 | 694,500 | 6,258,538 |
| 2024-08-15 | 9 | 8.88 | 9.02 | 8.82 | -0.67% | 288 | 295,800 | 2,629,976 |
| 2024-08-14 | 9.1 | 8.94 | 9.24 | 8.94 | -1.76% | 349 | 375,400 | 3,420,106 |
| 2024-08-13 | 8.86 | 9.1 | 9.42 | 8.86 | +2.71% | 1015 | 1,577,400 | 14,415,722 |
| 2024-08-12 | 8.74 | 8.86 | 8.9 | 8.64 | +1.37% | 250 | 211,700 | 1,856,376 |
| 2024-08-09 | 8.86 | 8.74 | 8.88 | 8.72 | -1.80% | 194 | 153,400 | 1,345,946 |
| 2024-08-08 | 9.06 | 8.9 | 9.18 | 8.66 | -0.45% | 414 | 331,400 | 2,964,136 |
| 2024-08-07 | 8.86 | 8.94 | 8.94 | 8.72 | +1.13% | 222 | 249,700 | 2,196,732 |
| 2024-08-06 | 8.9 | 8.84 | 9.06 | 8.78 | -0.23% | 172 | 118,400 | 1,050,184 |
| 2024-08-05 | 8.86 | 8.86 | 8.88 | 8.72 | -1.34% | 290 | 247,200 | 2,178,558 |
| 2024-08-02 | 9.08 | 8.98 | 9.18 | 8.84 | -1.10% | 354 | 439,000 | 3,950,378 |
| 2024-08-01 | 9.16 | 9.08 | 9.22 | 9.08 | -0.66% | 165 | 172,300 | 1,578,866 |
| 2024-07-31 | 9.14 | 9.14 | 9.24 | 9.08 | +0.44% | 143 | 149,500 | 1,368,032 |
| 2024-07-30 | 9.1 | 9.1 | 9.28 | 9 | +0.22% | 310 | 320,400 | 2,935,716 |
| 2024-07-29 | 9.26 | 9.08 | 9.4 | 9 | -2.99% | 373 | 263,900 | 2,412,692 |
| 2024-07-26 | 9.4 | 9.36 | 9.62 | 9.08 | -0.85% | 507 | 541,900 | 5,082,478 |
| 2024-07-25 | 9.6 | 9.44 | 9.62 | 9.3 | -1.67% | 339 | 335,800 | 3,163,910 |
| 2024-07-24 | 9.46 | 9.6 | 9.76 | 9.4 | +2.56% | 549 | 625,400 | 5,993,148 |
| 2024-07-23 | 9.26 | 9.36 | 9.54 | 9.16 | +2.18% | 627 | 632,300 | 5,920,878 |
| 2024-07-22 | 9.34 | 9.16 | 9.38 | 9.14 | 0.00% | 308 | 215,300 | 1,988,890 |
| 2024-07-19 | 9.14 | 9.16 | 9.38 | 9.06 | +1.10% | 519 | 587,400 | 5,413,216 |
| 2024-07-18 | 9.04 | 9.06 | 9.14 | 8.88 | +0.89% | 250 | 228,500 | 2,066,052 |
| 2024-07-17 | 8.88 | 8.98 | 9.12 | 8.62 | +2.98% | 531 | 426,300 | 3,802,908 |
| 2024-07-16 | 8.78 | 8.72 | 8.92 | 8.46 | -0.91% | 476 | 396,400 | 3,430,096 |
| 2024-07-15 | 8.9 | 8.8 | 9.04 | 8.78 | -0.68% | 180 | 86,700 | 766,612 |
| 2024-07-12 | 9 | 8.86 | 9 | 8.82 | +0.45% | 243 | 208,800 | 1,852,286 |
| 2024-07-11 | 8.4 | 8.82 | 9.26 | 8.4 | +4.26% | 663 | 641,900 | 5,596,106 |
| 2024-07-10 | 9.18 | 8.46 | 9.18 | 8.46 | -8.44% | 1045 | 804,000 | 7,060,008 |
| 2024-07-09 | 9.8 | 9.24 | 9.86 | 9.18 | -4.74% | 737 | 670,900 | 6,371,542 |
| 2024-07-08 | 9.7 | 9.7 | 9.92 | 9.7 | -0.82% | 244 | 105,900 | 1,033,208 |
| 2024-07-05 | 9.88 | 9.78 | 9.88 | 9.62 | -0.41% | 292 | 138,200 | 1,346,352 |
| 2024-07-04 | 10.04 | 9.82 | 10.06 | 9.72 | -2.19% | 677 | 432,300 | 4,278,056 |
| 2024-07-03 | 10.1 | 10.04 | 10.14 | 10 | -0.99% | 336 | 237,900 | 2,395,662 |
| 2024-07-02 | 10.08 | 10.14 | 10.28 | 10.04 | +0.20% | 362 | 394,000 | 4,005,880 |
| 2024-07-01 | 10.08 | 10.12 | 10.26 | 10.04 | -1.36% | 515 | 444,600 | 4,503,054 |
| 2024-06-28 | 10.2 | 10.26 | 10.4 | 9.96 | +1.58% | 539 | 422,700 | 4,319,078 |
| 2024-06-27 | 10.2 | 10.1 | 10.3 | 9.96 | -0.39% | 366 | 279,800 | 2,828,398 |
| 2024-06-26 | 10 | 10.14 | 10.42 | 9.96 | +1.81% | 463 | 448,500 | 4,577,880 |
| 2024-06-25 | 9.86 | 9.96 | 10.16 | 9.86 | +0.61% | 496 | 555,400 | 5,544,778 |
| 2024-06-24 | 9.98 | 9.9 | 10.02 | 9.8 | -0.40% | 304 | 147,700 | 1,462,496 |
| 2024-06-21 | 10.02 | 9.94 | 10.16 | 9.92 | -0.40% | 228 | 178,400 | 1,790,586 |
| 2024-06-20 | 9.96 | 9.98 | 10.12 | 9.82 | +1.22% | 589 | 423,900 | 4,235,570 |
| 2024-06-19 | 10.24 | 9.86 | 10.3 | 9.82 | -2.18% | 618 | 442,200 | 4,440,236 |
| 2024-06-18 | 10.56 | 10.08 | 10.58 | 10 | -4.55% | 947 | 873,800 | 8,957,112 |
| 2024-06-17 | 10.9 | 10.56 | 11.02 | 10.4 | -2.22% | 700 | 899,100 | 9,626,498 |
| 2024-06-14 | 11.2 | 10.8 | 11.4 | 10.6 | -2.70% | 1259 | 1,401,800 | 15,230,736 |
| 2024-06-13 | 10.32 | 11.1 | 11.48 | 9.64 | +7.35% | 4888 | 5,785,400 | 64,026,250 |
| 2024-06-11 | 10.7 | 10.34 | 10.72 | 10.24 | -2.27% | 308 | 307,200 | 3,200,048 |
| 2024-06-10 | 10.54 | 10.58 | 11.28 | 10.46 | +1.15% | 1015 | 1,099,600 | 11,927,586 |
| 2024-06-07 | 10.22 | 10.46 | 10.64 | 10.22 | +2.55% | 369 | 317,000 | 3,309,640 |
| 2024-06-06 | 10.36 | 10.2 | 10.38 | 10.18 | -1.73% | 157 | 79,900 | 820,130 |
| 2024-06-05 | 10.26 | 10.38 | 10.7 | 10.18 | +0.58% | 380 | 295,300 | 3,082,694 |
| 2024-06-04 | 10 | 10.32 | 10.34 | 9.98 | +4.45% | 425 | 359,300 | 3,643,826 |
| 2024-06-03 | 10.4 | 9.88 | 10.5 | 9.38 | -4.26% | 1075 | 733,900 | 7,200,306 |
| 2024-05-31 | 10.7 | 10.32 | 10.82 | 10.26 | -4.80% | 795 | 465,600 | 4,902,986 |
| 2024-05-30 | 10.86 | 10.84 | 10.96 | 10.8 | +0.18% | 258 | 149,700 | 1,630,540 |
| 2024-05-29 | 11.14 | 10.82 | 11.14 | 10.74 | -2.17% | 421 | 349,000 | 3,799,242 |
| 2024-05-28 | 11.08 | 11.06 | 11.26 | 10.68 | +0.18% | 861 | 570,800 | 6,308,054 |
| 2024-05-27 | 11.24 | 11.04 | 11.66 | 11 | -0.36% | 1367 | 1,622,000 | 18,319,090 |
| 2024-05-24 | 11.04 | 11.08 | 11.4 | 11.02 | -0.54% | 1069 | 1,066,500 | 11,924,546 |
| 2024-05-23 | 11.5 | 11.14 | 11.72 | 11 | -2.79% | 1070 | 1,200,000 | 13,607,924 |
| 2024-05-22 | 11.26 | 11.46 | 11.56 | 11.26 | +1.78% | 659 | 660,000 | 7,552,554 |
| 2024-05-21 | 11.56 | 11.26 | 11.6 | 11.16 | -2.26% | 587 | 578,300 | 6,543,996 |
| 2024-05-20 | 11.62 | 11.52 | 11.7 | 11.4 | -0.52% | 781 | 668,600 | 7,702,348 |
| 2024-05-17 | 11.68 | 11.58 | 11.86 | 11.54 | -0.86% | 734 | 641,500 | 7,501,690 |
| 2024-05-16 | 11.66 | 11.68 | 11.68 | 11.54 | +0.52% | 221 | 227,100 | 2,639,656 |
| 2024-05-15 | 11.7 | 11.62 | 11.74 | 11.6 | -1.02% | 243 | 301,900 | 3,524,566 |
| 2024-05-14 | 11.7 | 11.74 | 11.78 | 11.64 | +0.69% | 228 | 172,400 | 2,018,262 |
| 2024-05-13 | 11.76 | 11.66 | 11.9 | 11.64 | -0.68% | 299 | 300,000 | 3,525,996 |
| 2024-05-10 | 11.66 | 11.74 | 11.96 | 11.64 | +1.03% | 364 | 469,300 | 5,526,626 |
| 2024-05-08 | 11.72 | 11.62 | 11.72 | 11.58 | -0.34% | 213 | 139,400 | 1,618,428 |
| 2024-05-07 | 11.74 | 11.66 | 11.74 | 11.56 | 0.00% | 243 | 179,700 | 2,092,274 |
| 2024-05-06 | 11.86 | 11.66 | 11.9 | 11.6 | -0.85% | 543 | 277,900 | 3,249,014 |
| 2024-05-03 | 11.7 | 11.76 | 11.78 | 11.68 | +0.51% | 252 | 165,800 | 1,941,626 |
| 2024-05-02 | 11.66 | 11.7 | 12 | 11.62 | +0.17% | 1072 | 1,305,900 | 15,475,854 |
| 2024-04-30 | 11.68 | 11.68 | 11.74 | 11.52 | -0.34% | 130 | 186,500 | 2,176,952 |
| 2024-04-29 | 11.66 | 11.72 | 11.78 | 11.56 | +1.21% | 170 | 132,100 | 1,542,566 |
| 2024-04-27 | 11.52 | 11.58 | 11.7 | 11.52 | 0.00% | 188 | 116,500 | 1,353,952 |
| 2024-04-26 | 11.54 | 11.58 | 11.74 | 11.5 | -0.52% | 250 | 302,100 | 3,511,116 |
| 2024-04-25 | 11.82 | 11.64 | 11.84 | 11.5 | -0.51% | 542 | 752,400 | 8,773,124 |
| 2024-04-24 | 11.68 | 11.7 | 11.9 | 11.62 | +0.17% | 574 | 649,300 | 7,610,212 |
| 2024-04-23 | 11.8 | 11.68 | 12.2 | 11.64 | -0.68% | 2710 | 3,868,500 | 46,212,062 |
| 2024-04-22 | 11.6 | 11.76 | 11.98 | 11.6 | +1.91% | 768 | 875,100 | 10,339,022 |
| 2024-04-19 | 11.58 | 11.54 | 11.66 | 11.52 | 0.00% | 326 | 345,900 | 4,009,522 |
| 2024-04-18 | 11.56 | 11.54 | 11.64 | 11.5 | +0.17% | 319 | 301,700 | 3,483,012 |
| 2024-04-17 | 11.66 | 11.52 | 11.66 | 11.28 | -1.20% | 882 | 892,100 | 10,304,022 |
| 2024-04-16 | 11.74 | 11.66 | 11.78 | 11.64 | -0.85% | 310 | 308,800 | 3,615,664 |
| 2024-04-15 | 11.62 | 11.76 | 11.96 | 11.56 | +1.20% | 937 | 1,149,100 | 13,525,062 |
| 2024-04-12 | 11.7 | 11.62 | 11.74 | 11.58 | -0.68% | 532 | 699,900 | 8,141,794 |
| 2024-04-11 | 11.74 | 11.7 | 11.88 | 11.6 | -1.18% | 498 | 505,700 | 5,921,332 |
| 2024-04-10 | 11.88 | 11.84 | 11.94 | 11.74 | -0.34% | 271 | 300,000 | 3,549,388 |
| 2024-04-09 | 11.88 | 11.88 | 12.14 | 11.8 | 0.00% | 921 | 1,330,100 | 15,926,028 |
| 2024-04-08 | 11.8 | 11.88 | 11.94 | 11.74 | +0.85% | 547 | 795,100 | 9,424,856 |
| 2024-04-05 | 11.74 | 11.78 | 11.88 | 11.62 | +0.34% | 542 | 506,700 | 5,953,828 |
| 2024-04-04 | 11.8 | 11.74 | 11.8 | 11.66 | 0.00% | 343 | 214,000 | 2,510,692 |
| 2024-04-03 | 11.68 | 11.74 | 11.8 | 11.66 | +0.69% | 333 | 451,700 | 5,295,626 |
| 2024-04-02 | 11.72 | 11.66 | 11.78 | 11.6 | -0.34% | 389 | 326,300 | 3,818,154 |
| 2024-04-01 | 11.62 | 11.7 | 11.72 | 11.54 | +1.39% | 508 | 553,000 | 6,436,324 |
| 2024-03-29 | 11.46 | 11.54 | 11.58 | 11.42 | +0.35% | 272 | 295,500 | 3,400,418 |
| 2024-03-28 | 11.64 | 11.5 | 11.76 | 11.42 | -1.37% | 441 | 527,100 | 6,092,634 |
| 2024-03-27 | 11.8 | 11.66 | 11.9 | 11.58 | -0.51% | 334 | 275,600 | 3,237,698 |
| 2024-03-26 | 11.5 | 11.72 | 11.82 | 11.5 | +1.74% | 699 | 757,300 | 8,840,084 |
| 2024-03-25 | 11.5 | 11.52 | 11.56 | 11.34 | 0.00% | 248 | 207,900 | 2,381,474 |
| 2024-03-22 | 11.5 | 11.52 | 11.64 | 11.46 | -0.17% | 228 | 206,000 | 2,376,996 |
| 2024-03-21 | 11.46 | 11.54 | 11.96 | 11.38 | +1.23% | 789 | 649,500 | 7,538,912 |
| 2024-03-20 | 11.54 | 11.4 | 11.68 | 11.3 | -0.70% | 795 | 907,000 | 10,397,566 |
| 2024-03-19 | 11.62 | 11.48 | 11.72 | 11.4 | -2.05% | 610 | 519,900 | 6,009,290 |
| 2024-03-18 | 11.82 | 11.72 | 11.9 | 11.52 | -0.68% | 601 | 578,500 | 6,793,860 |
| 2024-03-15 | 11.8 | 11.8 | 11.92 | 11.78 | -0.34% | 229 | 248,700 | 2,941,910 |
| 2024-03-14 | 11.92 | 11.84 | 12.14 | 11.72 | -0.34% | 971 | 1,567,000 | 18,687,146 |
| 2024-03-13 | 11.96 | 11.88 | 12.1 | 11.84 | -0.17% | 489 | 842,300 | 10,057,638 |
| 2024-03-12 | 11.9 | 11.9 | 12.3 | 11.82 | 0.00% | 1913 | 3,086,300 | 37,242,570 |
| 2024-03-11 | 11.84 | 11.9 | 12.02 | 11.84 | +0.51% | 233 | 152,200 | 1,813,260 |
| 2024-03-07 | 12.12 | 11.84 | 12.12 | 11.82 | -1.17% | 341 | 248,300 | 2,958,346 |
| 2024-03-06 | 11.86 | 11.98 | 12.2 | 11.78 | +1.53% | 810 | 997,300 | 11,967,846 |
| 2024-03-05 | 11.64 | 11.8 | 11.9 | 11.64 | -0.34% | 351 | 269,600 | 3,187,344 |
| 2024-03-04 | 11.88 | 11.84 | 12.38 | 11.7 | +0.34% | 1386 | 1,859,800 | 22,471,914 |
| 2024-03-01 | 11.84 | 11.8 | 12.2 | 11.74 | +0.51% | 1176 | 1,118,300 | 13,418,990 |
| 2024-02-29 | 11.8 | 11.74 | 11.94 | 11.66 | -0.84% | 459 | 479,700 | 5,650,462 |
| 2024-02-28 | 11.92 | 11.84 | 12.08 | 11.66 | -1.17% | 653 | 560,600 | 6,637,784 |
| 2024-02-27 | 11.98 | 11.98 | 12.34 | 11.88 | +0.50% | 1412 | 1,656,400 | 20,067,294 |
| 2024-02-26 | 11.72 | 11.92 | 12.12 | 11.44 | +4.38% | 1088 | 1,721,700 | 20,437,860 |
| 2024-02-22 | 11.4 | 11.42 | 11.64 | 11.3 | +1.42% | 585 | 591,400 | 6,780,266 |
| 2024-02-21 | 11.96 | 11.26 | 11.96 | 11.08 | -5.85% | 1421 | 1,386,900 | 15,917,996 |
| 2024-02-20 | 12.24 | 11.96 | 12.24 | 11.68 | -1.32% | 1263 | 1,475,400 | 17,599,838 |
| 2024-02-19 | 12.1 | 12.12 | 12.3 | 12.08 | -1.62% | 953 | 828,500 | 10,061,494 |
| 2024-02-16 | 12.5 | 12.32 | 12.68 | 12.3 | -0.48% | 980 | 1,444,900 | 18,032,744 |
| 2024-02-15 | 12.46 | 12.38 | 12.62 | 12.32 | +0.49% | 768 | 1,335,700 | 16,612,502 |
| 2024-02-14 | 12.36 | 12.32 | 12.52 | 12.28 | -0.32% | 743 | 1,163,800 | 14,401,382 |
| 2024-02-13 | 12.52 | 12.36 | 12.68 | 12.26 | -1.28% | 834 | 1,174,100 | 14,629,840 |
| 2024-02-12 | 12.7 | 12.52 | 12.8 | 12.28 | -1.42% | 1446 | 1,780,600 | 22,238,560 |
| 2024-02-09 | 13.04 | 12.7 | 13.4 | 12.7 | +0.63% | 4509 | 7,631,200 | 99,757,032 |
| 2024-02-08 | 12.84 | 12.62 | 12.88 | 12.6 | -2.02% | 766 | 817,100 | 10,353,728 |
| 2024-02-07 | 12.74 | 12.88 | 12.98 | 12.7 | +1.10% | 1026 | 1,841,400 | 23,704,568 |
| 2024-02-06 | 12.64 | 12.74 | 12.88 | 12.64 | +0.63% | 563 | 763,600 | 9,759,866 |
| 2024-02-05 | 12.6 | 12.66 | 12.78 | 12.46 | +0.64% | 551 | 604,300 | 7,637,372 |
| 2024-02-02 | 12.72 | 12.58 | 12.74 | 12.52 | -0.94% | 611 | 644,400 | 8,142,928 |
| 2024-02-01 | 12.6 | 12.7 | 13.2 | 12.34 | +1.11% | 3147 | 3,873,300 | 50,162,770 |
| 2024-01-31 | 12.7 | 12.56 | 12.76 | 12.5 | -1.10% | 631 | 526,500 | 6,644,524 |
| 2024-01-30 | 12.8 | 12.7 | 12.94 | 12.66 | -0.63% | 485 | 422,800 | 5,399,734 |
| 2024-01-29 | 12.82 | 12.78 | 12.96 | 12.74 | +0.47% | 450 | 486,800 | 6,239,482 |
| 2024-01-26 | 12.88 | 12.72 | 12.92 | 12.64 | -1.24% | 821 | 768,700 | 9,805,162 |
| 2024-01-25 | 13.16 | 12.88 | 13.2 | 12.64 | -1.08% | 1326 | 1,617,700 | 20,880,188 |
| 2024-01-24 | 12.98 | 13.02 | 13.3 | 12.76 | +2.04% | 3764 | 5,374,500 | 70,406,952 |
| 2024-01-23 | 12.72 | 12.76 | 12.86 | 12.68 | +0.16% | 462 | 607,100 | 7,749,500 |
| 2024-01-22 | 12.6 | 12.74 | 13.1 | 12.56 | +1.43% | 1957 | 2,282,900 | 29,276,046 |
| 2024-01-19 | 12.78 | 12.56 | 12.82 | 12.42 | -1.72% | 949 | 934,000 | 11,789,884 |
| 2024-01-18 | 12.94 | 12.78 | 13 | 12.58 | -0.47% | 1202 | 1,176,000 | 15,014,722 |
| 2024-01-17 | 12.4 | 12.84 | 13.06 | 12.34 | +4.05% | 4092 | 6,349,200 | 81,308,796 |
| 2024-01-16 | 12.64 | 12.34 | 12.7 | 12.3 | -2.22% | 1524 | 1,863,900 | 23,114,704 |
| 2024-01-15 | 12.34 | 12.62 | 13.18 | 12.32 | +2.60% | 6117 | 8,325,100 | 106,469,392 |
| 2024-01-12 | 12.26 | 12.3 | 12.6 | 12.24 | +0.33% | 1111 | 1,443,300 | 17,891,714 |
| 2024-01-11 | 12.52 | 12.26 | 12.52 | 12.1 | -1.13% | 1142 | 1,291,500 | 15,872,324 |
| 2024-01-10 | 12.06 | 12.4 | 12.68 | 12.04 | +2.48% | 2554 | 3,122,700 | 38,762,844 |
| 2024-01-09 | 12.1 | 12.1 | 12.16 | 11.94 | +0.33% | 772 | 879,400 | 10,593,952 |
| 2024-01-08 | 11.92 | 12.06 | 12.36 | 11.92 | +1.17% | 1414 | 2,236,400 | 27,124,674 |
| 2024-01-05 | 12.2 | 11.92 | 12.2 | 11.86 | -1.49% | 1520 | 1,601,200 | 19,218,784 |
| 2024-01-04 | 12.7 | 12.1 | 12.78 | 12.04 | -4.27% | 5880 | 8,449,500 | 104,179,564 |
| 2024-01-03 | 10.84 | 12.64 | 12.84 | 10.84 | 0.00% | 11302 | 16,903,500 | 204,635,142 |