Завод Диод
DIOD
9.81 ₽ -0.2% ↓История котировок DIOD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 10.31 | 10.26 | 10.52 | 10.14 | -1.63% | 85 | 100,800 | 1,038,785 |
| 2025-12-29 | 10.22 | 10.43 | 10.52 | 10.21 | +1.76% | 240 | 133,000 | 1,378,740 |
| 2025-12-26 | 10.11 | 10.25 | 10.43 | 9.9 | +3.12% | 175 | 164,500 | 1,665,764 |
| 2025-12-25 | 10.06 | 9.94 | 10.24 | 9.94 | -1.49% | 77 | 27,900 | 280,312 |
| 2025-12-24 | 10.15 | 10.09 | 10.29 | 10.09 | -1.56% | 73 | 59,100 | 602,925 |
| 2025-12-23 | 10.19 | 10.25 | 10.27 | 10.07 | +0.69% | 141 | 32,100 | 326,259 |
| 2025-12-22 | 10.29 | 10.18 | 10.36 | 10.14 | +0.30% | 172 | 101,900 | 1,045,544 |
| 2025-12-19 | 9.95 | 10.15 | 10.36 | 9.85 | +2.42% | 180 | 208,500 | 2,129,485 |
| 2025-12-18 | 10 | 9.91 | 10.13 | 9.72 | -1.20% | 163 | 147,500 | 1,461,538 |
| 2025-12-17 | 10.27 | 10.03 | 10.37 | 9.81 | -2.24% | 169 | 112,500 | 1,125,731 |
| 2025-12-16 | 9.97 | 10.26 | 10.41 | 9.74 | +1.08% | 262 | 240,200 | 2,432,425 |
| 2025-12-15 | 9.55 | 10.15 | 10.44 | 9.1 | +6.28% | 403 | 409,600 | 4,038,167 |
| 2025-12-12 | 9.68 | 9.55 | 9.76 | 9.48 | -0.62% | 87 | 64,000 | 614,329 |
| 2025-12-11 | 9.67 | 9.61 | 9.84 | 9.61 | -1.64% | 87 | 62,200 | 603,737 |
| 2025-12-10 | 9.57 | 9.77 | 9.84 | 9.57 | +2.09% | 140 | 131,700 | 1,277,097 |
| 2025-12-09 | 9.18 | 9.57 | 9.66 | 9.18 | +4.36% | 301 | 246,000 | 2,324,383 |
| 2025-12-08 | 9.24 | 9.17 | 9.27 | 9.16 | -0.33% | 72 | 66,500 | 612,951 |
| 2025-12-05 | 9.02 | 9.2 | 9.22 | 9 | +1.21% | 109 | 94,900 | 868,748 |
| 2025-12-04 | 9.09 | 9.09 | 9.1 | 9 | +0.44% | 58 | 49,100 | 444,105 |
| 2025-12-03 | 9.03 | 9.05 | 9.12 | 8.95 | -0.55% | 65 | 23,600 | 213,141 |
| 2025-12-02 | 9.14 | 9.1 | 9.14 | 9.03 | -0.44% | 74 | 29,100 | 263,799 |
| 2025-12-01 | 9.15 | 9.14 | 9.28 | 9.03 | -0.11% | 171 | 138,600 | 1,263,972 |
| 2025-11-28 | 9.14 | 9.15 | 9.21 | 9.14 | +0.11% | 39 | 14,400 | 132,080 |
| 2025-11-27 | 9.27 | 9.14 | 9.27 | 9.13 | +0.11% | 44 | 16,700 | 153,030 |
| 2025-11-26 | 9.23 | 9.13 | 9.25 | 9.12 | -1.30% | 74 | 50,200 | 460,050 |
| 2025-11-25 | 9.13 | 9.25 | 9.27 | 9.13 | +0.98% | 38 | 16,700 | 153,644 |
| 2025-11-24 | 9.24 | 9.16 | 9.27 | 9.13 | -0.87% | 140 | 48,800 | 448,344 |
| 2025-11-21 | 9.26 | 9.24 | 9.28 | 9.11 | +0.11% | 65 | 42,000 | 385,555 |
| 2025-11-20 | 9.2 | 9.23 | 9.39 | 9.14 | +1.43% | 71 | 34,700 | 320,841 |
| 2025-11-19 | 9.18 | 9.1 | 9.44 | 9.06 | -1.09% | 261 | 171,900 | 1,600,363 |
| 2025-11-18 | 8.99 | 9.2 | 9.23 | 8.9 | +2.34% | 176 | 91,300 | 834,587 |
| 2025-11-17 | 8.92 | 8.99 | 9.1 | 8.91 | -0.77% | 172 | 98,600 | 884,708 |
| 2025-11-14 | 9.14 | 9.06 | 9.14 | 8.94 | +0.55% | 111 | 38,200 | 344,531 |
| 2025-11-13 | 9.15 | 9.01 | 9.23 | 8.99 | -2.28% | 155 | 145,800 | 1,322,214 |
| 2025-11-12 | 9.15 | 9.22 | 9.27 | 9.1 | +0.77% | 64 | 20,500 | 187,927 |
| 2025-11-11 | 9.1 | 9.15 | 9.38 | 9.1 | +0.66% | 120 | 42,700 | 393,888 |
| 2025-11-10 | 9.04 | 9.09 | 9.31 | 9.04 | +0.33% | 185 | 80,500 | 736,951 |
| 2025-11-07 | 9.04 | 9.06 | 9.27 | 9.02 | +0.55% | 139 | 70,000 | 639,365 |
| 2025-11-06 | 9.13 | 9.01 | 9.2 | 8.96 | -0.44% | 179 | 65,500 | 591,932 |
| 2025-11-05 | 9.14 | 9.05 | 9.29 | 8.98 | +1.57% | 189 | 100,700 | 919,937 |
| 2025-11-03 | 9.28 | 8.91 | 9.28 | 8.91 | -1.98% | 48 | 16,000 | 144,929 |
| 2025-11-01 | 9.01 | 9.09 | 9.26 | 8.98 | +0.33% | 31 | 10,600 | 96,576 |
| 2025-10-31 | 9.15 | 9.06 | 9.16 | 8.9 | +0.78% | 93 | 62,900 | 566,300 |
| 2025-10-30 | 8.91 | 8.99 | 9.18 | 8.82 | +1.58% | 151 | 141,900 | 1,272,843 |
| 2025-10-29 | 9 | 8.85 | 9.29 | 8.83 | -2.10% | 186 | 106,300 | 954,986 |
| 2025-10-28 | 8.98 | 9.04 | 9.39 | 8.91 | -2.27% | 237 | 114,200 | 1,030,380 |
| 2025-10-27 | 9.25 | 9.25 | 9.44 | 8.9 | +1.65% | 252 | 126,600 | 1,169,254 |
| 2025-10-24 | 9.25 | 9.1 | 9.45 | 9.1 | -1.73% | 98 | 63,000 | 580,883 |
| 2025-10-23 | 9.1 | 9.26 | 9.88 | 9.08 | +1.54% | 845 | 580,600 | 5,429,542 |
| 2025-10-22 | 9.2 | 9.12 | 9.2 | 9.11 | 0.00% | 39 | 11,400 | 104,095 |
| 2025-10-21 | 9.6 | 9.12 | 9.65 | 9.1 | -4.10% | 268 | 121,700 | 1,140,387 |
| 2025-10-20 | 9.22 | 9.51 | 9.65 | 9.16 | +4.51% | 339 | 167,000 | 1,570,595 |
| 2025-10-17 | 9.18 | 9.1 | 9.29 | 8.93 | -0.87% | 153 | 87,600 | 800,472 |
| 2025-10-16 | 8.77 | 9.18 | 9.21 | 8.75 | +4.32% | 110 | 78,300 | 705,486 |
| 2025-10-15 | 8.77 | 8.8 | 8.88 | 8.76 | +0.46% | 43 | 8,900 | 78,217 |
| 2025-10-14 | 8.78 | 8.76 | 8.93 | 8.75 | -0.57% | 61 | 22,700 | 199,943 |
| 2025-10-13 | 8.97 | 8.81 | 9.08 | 8.72 | -2.87% | 121 | 80,800 | 714,820 |
| 2025-10-10 | 8.95 | 9.07 | 9.07 | 8.95 | +1.34% | 35 | 12,600 | 113,235 |
| 2025-10-09 | 9.06 | 8.95 | 9.06 | 8.84 | +1.36% | 50 | 16,000 | 142,388 |
| 2025-10-08 | 9.2 | 8.83 | 9.27 | 8.8 | -4.02% | 122 | 46,400 | 417,791 |
| 2025-10-07 | 9.1 | 9.2 | 9.33 | 9 | +1.55% | 90 | 30,200 | 276,717 |
| 2025-10-06 | 8.96 | 9.06 | 9.48 | 8.7 | +0.89% | 428 | 268,700 | 2,418,722 |
| 2025-10-03 | 8.91 | 8.98 | 8.98 | 8.75 | +1.35% | 127 | 42,200 | 374,838 |
| 2025-10-02 | 9.23 | 8.86 | 9.24 | 8.78 | -3.49% | 320 | 142,000 | 1,269,396 |
| 2025-10-01 | 8.96 | 9.18 | 9.77 | 8.95 | +2.57% | 724 | 411,600 | 3,849,459 |
| 2025-09-30 | 9.1 | 8.95 | 9.1 | 8.76 | -0.78% | 202 | 70,600 | 627,549 |
| 2025-09-29 | 9.47 | 9.02 | 9.56 | 8.71 | -4.14% | 477 | 217,700 | 1,970,944 |
| 2025-09-26 | 9.44 | 9.41 | 9.57 | 9.41 | -0.95% | 59 | 12,800 | 121,371 |
| 2025-09-25 | 9.47 | 9.5 | 9.54 | 9.39 | -0.52% | 32 | 9,900 | 93,589 |
| 2025-09-24 | 9.36 | 9.55 | 9.56 | 9.35 | +2.14% | 80 | 25,000 | 235,392 |
| 2025-09-23 | 9.49 | 9.35 | 9.49 | 9.15 | -1.06% | 137 | 32,600 | 303,957 |
| 2025-09-22 | 9.5 | 9.45 | 9.6 | 9.1 | +0.21% | 315 | 126,400 | 1,195,228 |
| 2025-09-19 | 9.51 | 9.43 | 9.7 | 9.4 | -0.74% | 124 | 58,000 | 551,960 |
| 2025-09-18 | 9.55 | 9.5 | 9.64 | 9.5 | -1.45% | 100 | 45,400 | 433,699 |
| 2025-09-17 | 9.56 | 9.64 | 9.64 | 9.48 | +1.80% | 81 | 18,800 | 179,582 |
| 2025-09-16 | 9.58 | 9.47 | 9.61 | 9.45 | -1.15% | 112 | 36,100 | 344,550 |
| 2025-09-15 | 9.84 | 9.58 | 9.86 | 9.39 | -1.94% | 378 | 170,900 | 1,639,392 |
| 2025-09-12 | 10.03 | 9.77 | 10.03 | 9.76 | -2.59% | 171 | 50,000 | 493,488 |
| 2025-09-11 | 10.04 | 10.03 | 10.04 | 9.97 | -0.10% | 81 | 20,200 | 201,952 |
| 2025-09-10 | 9.96 | 10.04 | 10.05 | 9.95 | +0.60% | 71 | 19,900 | 198,864 |
| 2025-09-09 | 9.97 | 9.98 | 10.07 | 9.95 | +0.40% | 77 | 55,900 | 559,528 |
| 2025-09-08 | 10.07 | 9.94 | 10.13 | 9.68 | +0.20% | 335 | 153,200 | 1,525,431 |
| 2025-09-05 | 9.92 | 9.92 | 10.1 | 9.79 | +0.30% | 133 | 71,900 | 715,140 |
| 2025-09-04 | 9.86 | 9.89 | 10.02 | 9.64 | +0.82% | 173 | 46,600 | 459,724 |
| 2025-09-03 | 9.86 | 9.81 | 9.86 | 9.62 | +0.93% | 90 | 24,000 | 233,633 |
| 2025-09-02 | 9.88 | 9.72 | 9.97 | 9.72 | -1.62% | 142 | 38,000 | 371,077 |
| 2025-09-01 | 10.09 | 9.88 | 10.14 | 9.72 | -1.79% | 230 | 88,400 | 874,842 |
| 2025-08-29 | 10.15 | 10.06 | 10.15 | 9.8 | -0.89% | 273 | 115,700 | 1,154,710 |
| 2025-08-28 | 10.22 | 10.15 | 10.39 | 10.07 | 0.00% | 219 | 93,300 | 951,620 |
| 2025-08-27 | 10.14 | 10.15 | 10.19 | 10.07 | +0.20% | 130 | 58,900 | 597,440 |
| 2025-08-26 | 10.15 | 10.13 | 10.18 | 10 | +0.60% | 131 | 39,200 | 395,654 |
| 2025-08-25 | 10.25 | 10.07 | 10.28 | 10 | -1.37% | 256 | 138,200 | 1,392,110 |
| 2025-08-22 | 10.29 | 10.21 | 10.47 | 10.09 | -0.49% | 76 | 43,400 | 445,205 |
| 2025-08-21 | 10.28 | 10.26 | 10.52 | 10 | +0.49% | 315 | 163,800 | 1,673,149 |
| 2025-08-20 | 10.24 | 10.21 | 10.57 | 10.14 | -0.29% | 297 | 133,500 | 1,371,114 |
| 2025-08-19 | 10.38 | 10.24 | 10.43 | 10.16 | -0.87% | 156 | 53,800 | 552,492 |
| 2025-08-18 | 10.4 | 10.33 | 10.47 | 10.05 | -1.15% | 106 | 35,000 | 359,205 |
| 2025-08-15 | 10.57 | 10.45 | 10.58 | 10.28 | -1.23% | 220 | 183,200 | 1,896,061 |
| 2025-08-14 | 10.45 | 10.58 | 10.6 | 10.33 | +1.24% | 76 | 32,100 | 337,284 |
| 2025-08-13 | 10.55 | 10.45 | 10.57 | 10.32 | -0.95% | 90 | 61,900 | 646,404 |
| 2025-08-12 | 10.58 | 10.55 | 10.58 | 10.23 | +1.64% | 102 | 38,900 | 405,675 |
| 2025-08-11 | 10.49 | 10.38 | 10.59 | 10.19 | +0.68% | 170 | 110,200 | 1,148,207 |
| 2025-08-08 | 10.25 | 10.31 | 10.5 | 10.14 | +0.49% | 104 | 50,500 | 518,513 |
| 2025-08-07 | 10.18 | 10.26 | 10.56 | 10.01 | +0.79% | 333 | 106,200 | 1,085,811 |
| 2025-08-06 | 10.14 | 10.18 | 10.24 | 10.13 | +0.49% | 57 | 10,400 | 105,911 |
| 2025-08-05 | 10.2 | 10.13 | 10.26 | 10.01 | -0.69% | 173 | 54,200 | 548,143 |
| 2025-08-04 | 10.08 | 10.2 | 10.27 | 10.04 | +1.80% | 112 | 23,700 | 240,263 |
| 2025-08-01 | 9.98 | 10.02 | 10.1 | 9.98 | +0.50% | 74 | 21,600 | 217,063 |
| 2025-07-31 | 10.14 | 9.97 | 10.14 | 9.95 | +0.10% | 57 | 17,200 | 171,772 |
| 2025-07-30 | 10.05 | 9.96 | 10.09 | 9.95 | -0.90% | 78 | 20,800 | 207,898 |
| 2025-07-29 | 10.21 | 10.05 | 10.25 | 9.95 | -0.99% | 103 | 25,900 | 261,024 |
| 2025-07-28 | 10.05 | 10.15 | 10.16 | 9.93 | +0.69% | 96 | 46,500 | 466,302 |
| 2025-07-25 | 10.32 | 10.08 | 10.33 | 9.62 | -2.33% | 533 | 213,700 | 2,139,111 |
| 2025-07-24 | 10.34 | 10.32 | 10.37 | 10.22 | +0.29% | 73 | 33,200 | 341,143 |
| 2025-07-23 | 10.48 | 10.29 | 10.69 | 10.03 | -1.81% | 201 | 78,100 | 802,691 |
| 2025-07-22 | 10.46 | 10.48 | 10.49 | 10.15 | +3.76% | 110 | 41,700 | 433,208 |
| 2025-07-21 | 10.2 | 10.1 | 10.57 | 10.06 | +1.00% | 243 | 100,700 | 1,029,640 |
| 2025-07-18 | 10.07 | 10 | 10.13 | 9.91 | 0.00% | 84 | 30,800 | 309,492 |
| 2025-07-17 | 10.04 | 10 | 10.24 | 9.97 | -0.30% | 114 | 46,400 | 465,134 |
| 2025-07-16 | 10.49 | 10.03 | 10.54 | 10 | -3.19% | 239 | 103,300 | 1,046,034 |
| 2025-07-15 | 10.26 | 10.36 | 10.53 | 10.16 | +1.37% | 111 | 28,800 | 299,609 |
| 2025-07-14 | 10.33 | 10.22 | 10.43 | 10.11 | -1.06% | 151 | 34,600 | 353,144 |
| 2025-07-11 | 10.06 | 10.33 | 10.4 | 10.06 | +0.49% | 157 | 56,000 | 571,620 |
| 2025-07-10 | 10.67 | 10.28 | 10.68 | 10.04 | -1.63% | 196 | 73,500 | 753,328 |
| 2025-07-09 | 10.36 | 10.45 | 10.8 | 9.99 | +5.45% | 289 | 136,800 | 1,433,350 |
| 2025-07-08 | 10.76 | 9.91 | 10.89 | 9.76 | -9.00% | 275 | 165,200 | 1,692,414 |
| 2025-07-07 | 10.98 | 10.89 | 11.09 | 10.76 | +0.18% | 79 | 30,300 | 329,835 |
| 2025-07-04 | 10.9 | 10.87 | 10.9 | 10.72 | -0.09% | 50 | 13,300 | 144,367 |
| 2025-07-03 | 11.12 | 10.88 | 11.28 | 10.75 | -2.16% | 187 | 78,100 | 852,681 |
| 2025-07-02 | 11.3 | 11.12 | 11.3 | 10.92 | -2.46% | 183 | 94,400 | 1,049,626 |
| 2025-07-01 | 11.23 | 11.4 | 11.6 | 10.94 | -1.72% | 468 | 254,800 | 2,887,174 |
| 2025-06-30 | 11.54 | 11.6 | 11.6 | 11.41 | +0.52% | 302 | 177,800 | 2,045,538 |
| 2025-06-27 | 11.5 | 11.54 | 11.67 | 11.44 | +0.96% | 138 | 50,800 | 586,836 |
| 2025-06-26 | 11.43 | 11.43 | 11.78 | 11.28 | 0.00% | 155 | 118,600 | 1,366,287 |
| 2025-06-25 | 11.45 | 11.43 | 11.68 | 11.41 | +0.79% | 81 | 23,500 | 270,488 |
| 2025-06-24 | 11.4 | 11.34 | 11.44 | 11.05 | -0.79% | 103 | 48,000 | 544,548 |
| 2025-06-23 | 11.67 | 11.43 | 11.68 | 11.39 | -0.70% | 93 | 62,100 | 713,298 |
| 2025-06-20 | 11.23 | 11.51 | 11.79 | 11.16 | +2.31% | 213 | 139,300 | 1,610,884 |
| 2025-06-19 | 11.3 | 11.25 | 11.34 | 11.13 | -0.44% | 63 | 17,600 | 198,199 |
| 2025-06-18 | 11.2 | 11.3 | 11.39 | 11 | +0.44% | 88 | 67,600 | 758,476 |
| 2025-06-17 | 11.12 | 11.25 | 11.39 | 10.88 | +1.81% | 118 | 72,900 | 817,267 |
| 2025-06-16 | 11.14 | 11.05 | 11.15 | 10.9 | -0.90% | 84 | 33,000 | 365,345 |
| 2025-06-13 | 11.05 | 11.15 | 11.15 | 11 | +0.90% | 56 | 19,900 | 220,028 |
| 2025-06-11 | 10.95 | 11.05 | 11.1 | 10.95 | +0.82% | 44 | 15,400 | 170,363 |
| 2025-06-10 | 11.07 | 10.96 | 11.15 | 10.81 | -0.99% | 99 | 49,000 | 535,715 |
| 2025-06-09 | 11.06 | 11.07 | 11.18 | 11.06 | 0.00% | 72 | 22,600 | 251,437 |
| 2025-06-06 | 11.16 | 11.07 | 11.17 | 11.03 | -0.09% | 67 | 17,200 | 190,829 |
| 2025-06-05 | 10.91 | 11.08 | 11.11 | 10.91 | +1.84% | 82 | 26,000 | 286,567 |
| 2025-06-04 | 11.06 | 10.88 | 11.23 | 10.88 | -1.98% | 131 | 56,700 | 628,675 |
| 2025-06-03 | 11.21 | 11.1 | 11.23 | 10.99 | -0.98% | 84 | 30,700 | 340,868 |
| 2025-06-02 | 10.93 | 11.21 | 11.21 | 10.93 | +0.27% | 51 | 26,400 | 293,056 |
| 2025-05-30 | 10.91 | 11.18 | 11.3 | 10.85 | +3.90% | 78 | 27,900 | 310,204 |
| 2025-05-29 | 11.27 | 10.76 | 11.27 | 10.76 | -3.41% | 84 | 40,300 | 444,176 |
| 2025-05-28 | 11.17 | 11.14 | 11.3 | 11.12 | +0.18% | 73 | 24,200 | 271,058 |
| 2025-05-27 | 11.03 | 11.12 | 11.22 | 11.02 | +0.82% | 43 | 14,200 | 157,955 |
| 2025-05-26 | 11.19 | 11.03 | 11.19 | 11.03 | -1.52% | 36 | 10,900 | 120,753 |
| 2025-05-23 | 10.87 | 11.2 | 11.24 | 10.87 | +1.36% | 67 | 21,100 | 234,794 |
| 2025-05-22 | 11.12 | 11.05 | 11.12 | 10.83 | -1.52% | 101 | 52,300 | 574,193 |
| 2025-05-21 | 11.21 | 11.22 | 11.27 | 11.05 | +0.09% | 46 | 26,800 | 299,384 |
| 2025-05-20 | 11.32 | 11.21 | 11.35 | 11 | -0.88% | 95 | 43,500 | 484,011 |
| 2025-05-19 | 11.1 | 11.31 | 11.4 | 11.1 | +1.89% | 94 | 55,400 | 627,495 |
| 2025-05-16 | 11.02 | 11.1 | 11.28 | 11 | +1.74% | 126 | 47,500 | 527,732 |
| 2025-05-15 | 10.86 | 10.91 | 11.06 | 10.86 | +0.46% | 35 | 13,500 | 147,844 |
| 2025-05-14 | 11.2 | 10.86 | 11.34 | 10.86 | -2.95% | 65 | 36,800 | 409,658 |
| 2025-05-13 | 11.25 | 11.19 | 11.25 | 11.12 | +0.63% | 56 | 8,700 | 97,182 |
| 2025-05-12 | 11.16 | 11.12 | 11.36 | 11.02 | -0.36% | 120 | 57,800 | 646,918 |
| 2025-05-08 | 10.92 | 11.16 | 11.32 | 10.92 | +1.45% | 36 | 9,200 | 102,275 |
| 2025-05-07 | 10.86 | 11 | 11.17 | 10.86 | +1.29% | 39 | 6,600 | 73,375 |
| 2025-05-06 | 10.64 | 10.86 | 11.24 | 10.63 | +0.74% | 67 | 38,100 | 411,958 |
| 2025-05-05 | 10.77 | 10.78 | 10.83 | 10.52 | -0.65% | 83 | 22,600 | 242,123 |
| 2025-05-02 | 11.05 | 10.85 | 11.17 | 10.71 | -2.95% | 115 | 58,900 | 640,492 |
| 2025-04-30 | 10.89 | 11.18 | 11.36 | 10.74 | +4.10% | 179 | 82,300 | 922,883 |
| 2025-04-29 | 11.08 | 10.74 | 11.19 | 10.74 | -3.07% | 109 | 66,800 | 736,381 |
| 2025-04-28 | 11.44 | 11.08 | 11.44 | 11.05 | -2.72% | 149 | 109,600 | 1,224,795 |
| 2025-04-25 | 11.31 | 11.39 | 11.41 | 11.08 | +1.52% | 68 | 12,400 | 139,720 |
| 2025-04-24 | 11.13 | 11.22 | 11.36 | 11.03 | -0.53% | 61 | 28,000 | 312,527 |
| 2025-04-23 | 11.43 | 11.28 | 11.43 | 11.12 | -0.88% | 34 | 15,400 | 172,525 |
| 2025-04-22 | 11.4 | 11.38 | 11.44 | 11.21 | +1.07% | 80 | 28,100 | 318,562 |
| 2025-04-21 | 11.5 | 11.26 | 11.5 | 11.21 | -1.40% | 79 | 24,300 | 275,271 |
| 2025-04-18 | 11.3 | 11.42 | 11.51 | 11.3 | -0.87% | 41 | 11,700 | 133,013 |
| 2025-04-17 | 11.24 | 11.52 | 11.52 | 11.13 | +2.49% | 95 | 30,000 | 341,798 |
| 2025-04-16 | 11.08 | 11.24 | 11.24 | 11.01 | +1.54% | 42 | 16,000 | 177,780 |
| 2025-04-15 | 11.09 | 11.07 | 11.4 | 10.83 | -2.21% | 79 | 50,500 | 555,888 |
| 2025-04-14 | 11.08 | 11.32 | 11.58 | 11.08 | +1.25% | 110 | 99,300 | 1,131,554 |
| 2025-04-11 | 11.05 | 11.18 | 11.29 | 11.05 | +1.27% | 52 | 14,200 | 158,673 |
| 2025-04-10 | 11.06 | 11.04 | 11.07 | 10.81 | +3.56% | 56 | 31,900 | 351,666 |
| 2025-04-09 | 11.22 | 10.66 | 11.4 | 10.5 | -4.99% | 129 | 160,200 | 1,714,271 |
| 2025-04-08 | 11 | 11.22 | 11.23 | 11 | +2.00% | 55 | 40,000 | 447,354 |
| 2025-04-07 | 10.91 | 11 | 11.07 | 10.54 | -1.79% | 158 | 69,500 | 748,368 |
| 2025-04-04 | 11.18 | 11.2 | 11.5 | 10.9 | +0.45% | 183 | 134,200 | 1,487,459 |
| 2025-04-03 | 11.33 | 11.15 | 11.58 | 11.12 | -2.19% | 80 | 39,300 | 449,158 |
| 2025-04-02 | 11.44 | 11.4 | 11.51 | 11.3 | +0.35% | 56 | 18,700 | 213,789 |
| 2025-04-01 | 11.52 | 11.36 | 11.77 | 11.22 | -1.13% | 137 | 74,100 | 852,869 |
| 2025-03-31 | 11.55 | 11.49 | 11.79 | 11.32 | -2.21% | 141 | 91,000 | 1,045,853 |
| 2025-03-28 | 11.66 | 11.75 | 11.98 | 11.56 | +0.77% | 137 | 77,300 | 907,755 |
| 2025-03-27 | 11.92 | 11.66 | 11.93 | 11.66 | -1.35% | 98 | 53,600 | 631,307 |
| 2025-03-26 | 11.99 | 11.82 | 12.01 | 11.77 | -0.34% | 79 | 35,700 | 424,055 |
| 2025-03-25 | 12 | 11.86 | 12.04 | 11.86 | -0.84% | 78 | 23,900 | 284,900 |
| 2025-03-24 | 12.02 | 11.96 | 12.15 | 11.9 | +0.76% | 64 | 25,300 | 304,059 |
| 2025-03-21 | 12.2 | 11.87 | 12.25 | 11.87 | -2.55% | 79 | 38,700 | 464,550 |
| 2025-03-20 | 12.1 | 12.18 | 12.19 | 11.93 | +0.50% | 86 | 58,800 | 712,314 |
| 2025-03-19 | 12.01 | 12.12 | 12.26 | 11.83 | +0.58% | 127 | 62,900 | 759,672 |
| 2025-03-18 | 12.03 | 12.05 | 12.24 | 12.02 | +0.25% | 97 | 40,700 | 493,292 |
| 2025-03-17 | 12.05 | 12.02 | 12.4 | 11.8 | -0.33% | 196 | 116,800 | 1,413,915 |
| 2025-03-14 | 11.92 | 12.06 | 12.2 | 11.9 | +1.34% | 87 | 64,400 | 777,718 |
| 2025-03-13 | 12.1 | 11.9 | 12.18 | 11.9 | -0.58% | 99 | 65,900 | 789,220 |
| 2025-03-12 | 12.25 | 11.97 | 12.39 | 11.9 | -2.29% | 146 | 89,000 | 1,076,481 |
| 2025-03-11 | 12.13 | 12.25 | 12.51 | 12 | 0.00% | 82 | 51,200 | 631,459 |
| 2025-03-10 | 12.12 | 12.25 | 12.44 | 11.98 | +1.07% | 151 | 47,100 | 573,681 |
| 2025-03-07 | 12.27 | 12.12 | 12.56 | 12 | +0.17% | 272 | 182,600 | 2,224,635 |
| 2025-03-06 | 12.52 | 12.1 | 12.98 | 11.66 | -2.97% | 569 | 408,000 | 5,064,690 |
| 2025-03-05 | 12.34 | 12.47 | 12.55 | 12.18 | +0.73% | 132 | 90,200 | 1,115,002 |
| 2025-03-04 | 12.04 | 12.38 | 12.45 | 11.92 | +3.77% | 161 | 60,100 | 736,109 |
| 2025-03-03 | 12.14 | 11.93 | 12.14 | 11.86 | -1.73% | 145 | 62,300 | 747,077 |
| 2025-02-28 | 12.4 | 12.14 | 12.5 | 12.12 | -2.10% | 153 | 92,700 | 1,133,250 |
| 2025-02-27 | 12.39 | 12.4 | 12.82 | 12.38 | +0.16% | 221 | 183,600 | 2,296,271 |
| 2025-02-26 | 12.94 | 12.38 | 13.19 | 12.2 | -4.25% | 440 | 241,500 | 3,055,081 |
| 2025-02-25 | 13.4 | 12.93 | 13.4 | 12.67 | -1.75% | 362 | 348,200 | 4,513,223 |
| 2025-02-24 | 13.34 | 13.16 | 13.89 | 12.94 | -1.13% | 294 | 180,800 | 2,399,126 |
| 2025-02-21 | 13.39 | 13.31 | 13.4 | 13.2 | +0.15% | 126 | 36,200 | 481,798 |
| 2025-02-20 | 12.83 | 13.29 | 14 | 12.83 | +2.94% | 762 | 537,800 | 7,331,043 |
| 2025-02-19 | 12.35 | 12.91 | 13.8 | 12.22 | +4.53% | 500 | 300,100 | 3,863,613 |
| 2025-02-18 | 12.34 | 12.35 | 13.19 | 12.07 | +1.15% | 738 | 562,500 | 7,074,633 |
| 2025-02-17 | 12.11 | 12.21 | 12.5 | 11.82 | +1.83% | 464 | 349,000 | 4,282,650 |
| 2025-02-14 | 11.74 | 11.99 | 12.14 | 11.66 | +2.65% | 272 | 339,100 | 4,029,384 |
| 2025-02-13 | 11.7 | 11.68 | 12.49 | 11.51 | +2.10% | 487 | 467,000 | 5,604,969 |
| 2025-02-12 | 11.66 | 11.44 | 11.86 | 11.36 | -2.14% | 218 | 113,900 | 1,324,465 |
| 2025-02-11 | 11.7 | 11.69 | 11.97 | 11.54 | 0.00% | 156 | 100,500 | 1,178,342 |
| 2025-02-10 | 11.86 | 11.69 | 12.1 | 11.11 | -3.39% | 776 | 535,400 | 6,243,494 |
| 2025-02-07 | 11.12 | 12.1 | 12.5 | 11.11 | +8.72% | 1849 | 1,817,200 | 21,599,272 |
| 2025-02-06 | 10.99 | 11.13 | 11.22 | 10.99 | +1.09% | 91 | 56,200 | 623,611 |
| 2025-02-05 | 11.06 | 11.01 | 11.14 | 10.92 | +0.09% | 55 | 30,000 | 331,224 |
| 2025-02-04 | 11.05 | 11 | 11.06 | 10.97 | -0.09% | 57 | 33,300 | 366,801 |
| 2025-02-03 | 11.22 | 11.01 | 11.23 | 11 | -0.72% | 106 | 82,200 | 913,588 |
| 2025-01-31 | 11.28 | 11.09 | 11.28 | 11.09 | -1.51% | 121 | 70,100 | 784,145 |
| 2025-01-30 | 11.19 | 11.26 | 11.27 | 11.08 | +1.17% | 76 | 39,900 | 447,340 |
| 2025-01-29 | 11.1 | 11.13 | 11.27 | 11.03 | +0.45% | 110 | 94,600 | 1,053,669 |
| 2025-01-28 | 11 | 11.08 | 11.13 | 10.71 | -0.18% | 137 | 113,100 | 1,237,116 |
| 2025-01-27 | 11.08 | 11.1 | 11.23 | 11.01 | -0.54% | 101 | 53,500 | 593,433 |
| 2025-01-24 | 11.12 | 11.16 | 11.25 | 11.02 | +0.63% | 106 | 83,300 | 929,161 |
| 2025-01-23 | 11.12 | 11.09 | 11.28 | 10.93 | -0.27% | 155 | 131,300 | 1,458,384 |
| 2025-01-22 | 11.15 | 11.12 | 11.4 | 10.71 | -0.18% | 439 | 371,400 | 4,109,459 |
| 2025-01-21 | 11.07 | 11.14 | 11.2 | 11.01 | -0.18% | 86 | 43,800 | 486,758 |
| 2025-01-20 | 11.12 | 11.16 | 11.3 | 11.06 | +0.36% | 158 | 125,700 | 1,409,805 |
| 2025-01-17 | 11.17 | 11.12 | 11.28 | 11.05 | -0.45% | 147 | 127,500 | 1,421,695 |
| 2025-01-16 | 11.35 | 11.17 | 11.35 | 10.9 | +0.63% | 215 | 211,400 | 2,351,893 |
| 2025-01-15 | 11.42 | 11.1 | 11.42 | 11 | -2.12% | 139 | 161,800 | 1,797,979 |
| 2025-01-14 | 11.34 | 11.34 | 11.62 | 11.05 | 0.00% | 100 | 65,100 | 735,769 |
| 2025-01-13 | 11.17 | 11.34 | 11.5 | 11.17 | +0.89% | 134 | 71,600 | 816,800 |
| 2025-01-10 | 11.08 | 11.24 | 11.39 | 10.96 | +0.90% | 144 | 85,300 | 958,267 |
| 2025-01-09 | 11.82 | 11.14 | 12.1 | 10.41 | -4.79% | 422 | 284,300 | 3,185,216 |
| 2025-01-08 | 11.75 | 11.7 | 12.72 | 11.5 | +0.43% | 495 | 352,800 | 4,190,673 |
| 2025-01-06 | 11.04 | 11.65 | 11.75 | 10.81 | +7.67% | 518 | 403,300 | 4,615,224 |
| 2025-01-03 | 10.7 | 10.82 | 11.05 | 10.48 | 0.00% | 203 | 140,800 | 1,528,209 |