Донской завод радиодеталей
DZRD
2355 ₽ -4.66% ↓История котировок DZRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 4010 | 4040 | 4060 | 4000 | +1.00% | 42 | 67 | 270,510 |
| 2024-12-28 | 3950 | 4000 | 4040 | 3945 | +1.39% | 28 | 106 | 423,110 |
| 2024-12-27 | 4000 | 3945 | 4000 | 3940 | -1.38% | 29 | 45 | 178,485 |
| 2024-12-26 | 4015 | 4000 | 4070 | 3915 | +0.13% | 95 | 341 | 1,363,010 |
| 2024-12-25 | 3890 | 3995 | 4090 | 3840 | +1.01% | 79 | 108 | 427,715 |
| 2024-12-24 | 3985 | 3955 | 3985 | 3830 | -1.74% | 91 | 128 | 501,875 |
| 2024-12-23 | 4275 | 4025 | 4275 | 3940 | -2.78% | 81 | 176 | 711,075 |
| 2024-12-20 | 3990 | 4140 | 4345 | 3900 | +3.89% | 171 | 380 | 1,555,265 |
| 2024-12-19 | 3965 | 3985 | 4050 | 3860 | +3.78% | 76 | 101 | 402,900 |
| 2024-12-18 | 3720 | 3840 | 4000 | 3695 | +3.78% | 74 | 118 | 453,210 |
| 2024-12-17 | 3715 | 3700 | 3725 | 3615 | -0.94% | 30 | 88 | 324,745 |
| 2024-12-16 | 3765 | 3735 | 3765 | 3720 | -1.71% | 30 | 120 | 449,975 |
| 2024-12-13 | 3800 | 3800 | 3800 | 3770 | 0.00% | 13 | 23 | 87,130 |
| 2024-12-12 | 3770 | 3800 | 3820 | 3770 | +1.06% | 15 | 95 | 361,020 |
| 2024-12-11 | 3810 | 3760 | 3865 | 3750 | -1.83% | 42 | 68 | 257,865 |
| 2024-12-10 | 3835 | 3830 | 3870 | 3830 | -1.42% | 4 | 4 | 15,405 |
| 2024-12-09 | 3900 | 3885 | 3900 | 3805 | -0.38% | 17 | 38 | 147,245 |
| 2024-12-06 | 3910 | 3900 | 3980 | 3865 | +1.04% | 16 | 23 | 90,165 |
| 2024-12-05 | 3915 | 3860 | 3915 | 3800 | +1.58% | 27 | 49 | 188,520 |
| 2024-12-04 | 3910 | 3800 | 3945 | 3800 | -3.06% | 41 | 74 | 286,610 |
| 2024-12-03 | 4065 | 3920 | 4410 | 3915 | -2.00% | 101 | 221 | 908,305 |
| 2024-12-02 | 4070 | 4000 | 4075 | 3945 | +0.13% | 40 | 54 | 217,075 |
| 2024-11-29 | 4030 | 3995 | 4080 | 3995 | -0.13% | 39 | 124 | 499,445 |
| 2024-11-28 | 3810 | 4000 | 4050 | 3810 | +4.30% | 64 | 165 | 658,025 |
| 2024-11-27 | 3745 | 3835 | 3990 | 3600 | +1.86% | 70 | 142 | 527,895 |
| 2024-11-26 | 3940 | 3765 | 3940 | 3755 | -4.32% | 51 | 190 | 738,605 |
| 2024-11-25 | 3975 | 3935 | 3975 | 3935 | -1.63% | 13 | 50 | 198,225 |
| 2024-11-22 | 3985 | 4000 | 4000 | 3980 | +0.25% | 11 | 91 | 363,905 |
| 2024-11-21 | 3940 | 3990 | 4100 | 3935 | -0.25% | 60 | 148 | 595,905 |
| 2024-11-20 | 3955 | 4000 | 4005 | 3925 | +1.14% | 23 | 57 | 226,705 |
| 2024-11-19 | 3995 | 3955 | 4000 | 3845 | -1.13% | 103 | 313 | 1,240,680 |
| 2024-11-18 | 3965 | 4000 | 4035 | 3940 | +0.38% | 40 | 157 | 627,595 |
| 2024-11-15 | 4000 | 3985 | 4010 | 3970 | -0.50% | 11 | 18 | 71,785 |
| 2024-11-14 | 3980 | 4005 | 4020 | 3900 | +0.63% | 75 | 343 | 1,366,430 |
| 2024-11-13 | 4015 | 3980 | 4025 | 3980 | -0.87% | 29 | 51 | 203,520 |
| 2024-11-12 | 4040 | 4015 | 4040 | 3970 | -0.50% | 42 | 64 | 256,175 |
| 2024-11-11 | 4020 | 4035 | 4250 | 3980 | +2.02% | 116 | 197 | 804,525 |
| 2024-11-08 | 3915 | 3955 | 4180 | 3915 | +1.15% | 201 | 508 | 2,059,660 |
| 2024-11-07 | 3910 | 3910 | 3910 | 3855 | 0.00% | 31 | 38 | 147,480 |
| 2024-11-06 | 3990 | 3910 | 4040 | 3910 | -2.13% | 133 | 260 | 1,026,260 |
| 2024-11-05 | 3910 | 3995 | 4120 | 3895 | +2.44% | 337 | 825 | 3,290,755 |
| 2024-11-02 | 4100 | 3900 | 4100 | 3855 | 0.00% | 28 | 84 | 330,865 |
| 2024-11-01 | 3815 | 3900 | 4050 | 3815 | +2.23% | 98 | 346 | 1,360,090 |
| 2024-10-31 | 3880 | 3815 | 3945 | 3760 | -0.91% | 38 | 127 | 488,790 |
| 2024-10-30 | 3700 | 3850 | 3900 | 3685 | +4.48% | 55 | 191 | 729,100 |
| 2024-10-29 | 3790 | 3685 | 3815 | 3645 | -2.77% | 54 | 100 | 372,360 |
| 2024-10-28 | 3925 | 3790 | 3925 | 3625 | -0.52% | 62 | 211 | 782,595 |
| 2024-10-25 | 3985 | 3810 | 4090 | 3810 | -3.79% | 89 | 251 | 978,345 |
| 2024-10-24 | 3950 | 3960 | 3965 | 3920 | -0.50% | 13 | 29 | 114,420 |
| 2024-10-23 | 3980 | 3980 | 4000 | 3885 | -0.50% | 46 | 168 | 663,625 |
| 2024-10-22 | 4020 | 4000 | 4025 | 3990 | 0.00% | 11 | 148 | 592,105 |
| 2024-10-21 | 4020 | 4000 | 4020 | 3980 | +0.38% | 27 | 126 | 503,770 |
| 2024-10-18 | 3995 | 3985 | 3995 | 3980 | -0.38% | 12 | 40 | 159,330 |
| 2024-10-17 | 4000 | 4000 | 4005 | 3950 | -0.12% | 18 | 54 | 215,820 |
| 2024-10-16 | 4005 | 4005 | 4035 | 4000 | 0.00% | 18 | 29 | 116,315 |
| 2024-10-15 | 4005 | 4005 | 4015 | 3995 | -0.74% | 25 | 41 | 164,050 |
| 2024-10-14 | 3970 | 4035 | 4070 | 3950 | +0.88% | 157 | 427 | 1,719,795 |
| 2024-10-11 | 4035 | 4000 | 4035 | 3975 | -0.25% | 29 | 118 | 472,110 |
| 2024-10-10 | 4050 | 4010 | 4145 | 3925 | -0.62% | 69 | 155 | 626,565 |
| 2024-10-09 | 3970 | 4035 | 4035 | 3920 | +2.93% | 127 | 911 | 3,642,535 |
| 2024-10-08 | 4035 | 3920 | 4100 | 3800 | -0.51% | 252 | 719 | 2,869,105 |
| 2024-10-07 | 4060 | 3940 | 4060 | 3940 | -1.87% | 21 | 32 | 127,325 |
| 2024-10-04 | 3875 | 4015 | 4090 | 3840 | +2.16% | 129 | 312 | 1,241,130 |
| 2024-10-03 | 3935 | 3930 | 4100 | 3810 | +0.51% | 160 | 343 | 1,346,190 |
| 2024-10-02 | 4050 | 3910 | 4065 | 3910 | -2.01% | 144 | 927 | 3,704,350 |
| 2024-10-01 | 4120 | 3990 | 4305 | 3940 | -3.62% | 212 | 1,076 | 4,381,275 |
| 2024-09-30 | 4095 | 4140 | 4160 | 4095 | +1.10% | 58 | 203 | 835,240 |
| 2024-09-27 | 4100 | 4095 | 4115 | 4050 | -0.12% | 32 | 171 | 697,675 |
| 2024-09-26 | 4125 | 4100 | 4125 | 4015 | +1.11% | 42 | 158 | 638,095 |
| 2024-09-25 | 4195 | 4055 | 4350 | 4030 | -2.99% | 172 | 551 | 2,292,885 |
| 2024-09-24 | 4030 | 4180 | 4345 | 4000 | +4.63% | 212 | 815 | 3,323,950 |
| 2024-09-23 | 4015 | 3995 | 4015 | 3925 | 0.00% | 68 | 182 | 726,445 |
| 2024-09-20 | 3890 | 3995 | 4000 | 3810 | +1.65% | 85 | 202 | 798,190 |
| 2024-09-19 | 3920 | 3930 | 3955 | 3900 | +0.26% | 20 | 41 | 161,230 |
| 2024-09-18 | 3970 | 3920 | 3995 | 3920 | -1.26% | 35 | 58 | 228,820 |
| 2024-09-17 | 3955 | 3970 | 4000 | 3890 | -0.50% | 62 | 96 | 378,795 |
| 2024-09-16 | 3935 | 3990 | 4000 | 3885 | +2.18% | 82 | 305 | 1,201,200 |
| 2024-09-13 | 3835 | 3905 | 3950 | 3675 | +0.77% | 136 | 485 | 1,853,850 |
| 2024-09-12 | 3955 | 3875 | 3955 | 3805 | -2.76% | 100 | 267 | 1,034,030 |
| 2024-09-11 | 4015 | 3985 | 4015 | 3925 | -0.62% | 49 | 96 | 381,110 |
| 2024-09-10 | 4030 | 4010 | 4180 | 3980 | -0.62% | 68 | 161 | 647,570 |
| 2024-09-09 | 3940 | 4035 | 4125 | 3920 | +2.41% | 83 | 232 | 938,585 |
| 2024-09-06 | 3925 | 3940 | 4225 | 3900 | +0.64% | 183 | 674 | 2,713,495 |
| 2024-09-05 | 4170 | 3915 | 4170 | 3875 | -1.26% | 89 | 319 | 1,263,360 |
| 2024-09-04 | 3885 | 3965 | 4250 | 3795 | +4.20% | 192 | 423 | 1,692,050 |
| 2024-09-03 | 3770 | 3805 | 3930 | 3500 | +0.26% | 151 | 374 | 1,392,380 |
| 2024-09-02 | 3980 | 3795 | 3980 | 3655 | -1.81% | 122 | 315 | 1,193,145 |
| 2024-08-30 | 3955 | 3865 | 4045 | 3850 | -4.09% | 109 | 305 | 1,198,100 |
| 2024-08-29 | 4050 | 4030 | 4055 | 3880 | -0.62% | 114 | 325 | 1,299,145 |
| 2024-08-28 | 4120 | 4055 | 4140 | 4015 | -0.73% | 91 | 205 | 834,425 |
| 2024-08-27 | 4150 | 4085 | 4150 | 3990 | -0.37% | 139 | 370 | 1,499,375 |
| 2024-08-26 | 4185 | 4100 | 4260 | 4000 | +0.24% | 287 | 674 | 2,761,805 |
| 2024-08-23 | 4175 | 4090 | 4500 | 4080 | -0.49% | 577 | 1,875 | 8,025,585 |
| 2024-08-22 | 4385 | 4110 | 4385 | 4100 | -5.95% | 198 | 557 | 2,338,040 |
| 2024-08-21 | 4445 | 4370 | 4520 | 4130 | +1.04% | 253 | 617 | 2,668,605 |
| 2024-08-20 | 4090 | 4325 | 4590 | 4070 | +5.75% | 711 | 1,826 | 8,010,675 |
| 2024-08-19 | 4465 | 4090 | 4475 | 4050 | -4.88% | 409 | 1,285 | 5,381,820 |
| 2024-08-16 | 4605 | 4300 | 4720 | 4170 | -8.90% | 1205 | 4,030 | 17,806,285 |
| 2024-08-15 | 4735 | 4720 | 5065 | 4540 | +1.18% | 469 | 1,376 | 6,687,840 |
| 2024-08-14 | 4130 | 4665 | 4940 | 4095 | +13.09% | 698 | 2,011 | 9,178,640 |
| 2024-08-13 | 4015 | 4125 | 4130 | 3945 | +1.48% | 146 | 297 | 1,201,160 |
| 2024-08-12 | 4070 | 4065 | 4070 | 4020 | +1.12% | 10 | 13 | 52,510 |
| 2024-08-09 | 4025 | 4020 | 4065 | 4005 | -0.12% | 18 | 36 | 144,865 |
| 2024-08-08 | 4045 | 4025 | 4120 | 4025 | -0.37% | 27 | 49 | 198,465 |
| 2024-08-07 | 4015 | 4040 | 4140 | 4010 | -1.22% | 35 | 47 | 190,945 |
| 2024-08-06 | 4020 | 4090 | 4100 | 3990 | +1.61% | 26 | 37 | 150,085 |
| 2024-08-05 | 4070 | 4025 | 4100 | 4010 | -1.71% | 34 | 49 | 198,545 |
| 2024-08-02 | 4095 | 4095 | 4135 | 4065 | -0.97% | 26 | 31 | 127,090 |
| 2024-08-01 | 4125 | 4135 | 4140 | 4080 | 0.00% | 20 | 29 | 119,510 |
| 2024-07-31 | 4135 | 4135 | 4150 | 4040 | +2.22% | 35 | 82 | 337,530 |
| 2024-07-30 | 4035 | 4045 | 4095 | 4020 | +1.38% | 46 | 76 | 308,620 |
| 2024-07-29 | 4095 | 3990 | 4100 | 3935 | -3.27% | 75 | 140 | 563,130 |
| 2024-07-26 | 4195 | 4125 | 4395 | 3950 | -1.55% | 197 | 387 | 1,593,220 |
| 2024-07-25 | 4270 | 4190 | 4305 | 4120 | +0.12% | 112 | 249 | 1,042,705 |
| 2024-07-24 | 4295 | 4185 | 4300 | 4120 | 0.00% | 74 | 150 | 630,775 |
| 2024-07-23 | 4420 | 4185 | 4420 | 4090 | -1.76% | 84 | 181 | 756,105 |
| 2024-07-22 | 4395 | 4260 | 4540 | 4090 | +0.71% | 207 | 554 | 2,385,645 |
| 2024-07-19 | 3855 | 4230 | 4230 | 3805 | +9.73% | 278 | 1,125 | 4,689,210 |
| 2024-07-18 | 3850 | 3855 | 3855 | 3805 | +0.92% | 35 | 73 | 280,115 |
| 2024-07-17 | 3890 | 3820 | 3995 | 3750 | -0.91% | 203 | 542 | 2,083,090 |
| 2024-07-16 | 3950 | 3855 | 4045 | 3855 | -3.38% | 62 | 194 | 753,680 |
| 2024-07-15 | 4060 | 3990 | 4100 | 3890 | +0.88% | 84 | 196 | 780,685 |
| 2024-07-12 | 4195 | 3955 | 4195 | 3900 | -1.98% | 181 | 344 | 1,395,955 |
| 2024-07-11 | 3755 | 4035 | 4120 | 3730 | +5.91% | 116 | 351 | 1,394,830 |
| 2024-07-10 | 3855 | 3810 | 3870 | 3730 | -2.56% | 96 | 260 | 995,880 |
| 2024-07-09 | 4160 | 3910 | 4165 | 3825 | -6.24% | 193 | 542 | 2,165,535 |
| 2024-07-08 | 4190 | 4170 | 4290 | 4160 | -0.48% | 111 | 183 | 774,935 |
| 2024-07-05 | 4350 | 4190 | 4375 | 4160 | -2.44% | 159 | 220 | 930,890 |
| 2024-07-04 | 4265 | 4295 | 4330 | 4160 | +0.12% | 141 | 256 | 1,085,570 |
| 2024-07-03 | 4545 | 4290 | 4545 | 4215 | -5.71% | 392 | 944 | 4,121,060 |
| 2024-07-02 | 4720 | 4550 | 4725 | 4510 | -1.73% | 229 | 490 | 2,251,135 |
| 2024-07-01 | 4515 | 4630 | 4950 | 4515 | +3.81% | 545 | 1,443 | 6,929,900 |
| 2024-06-28 | 4795 | 4460 | 4880 | 4460 | -7.08% | 350 | 742 | 3,451,195 |
| 2024-06-27 | 4865 | 4800 | 5310 | 4610 | -0.72% | 1015 | 2,746 | 14,069,845 |
| 2024-06-26 | 4055 | 4835 | 4835 | 4020 | +22.25% | 514 | 1,355 | 6,119,455 |
| 2024-06-25 | 4050 | 3955 | 4150 | 3950 | -1.49% | 120 | 288 | 1,162,910 |
| 2024-06-24 | 4165 | 4015 | 4255 | 3960 | -4.40% | 57 | 154 | 638,470 |
| 2024-06-21 | 4250 | 4200 | 4280 | 4160 | -1.41% | 26 | 61 | 259,365 |
| 2024-06-20 | 4160 | 4260 | 4285 | 4130 | +1.31% | 46 | 93 | 390,360 |
| 2024-06-19 | 4320 | 4205 | 4350 | 4140 | -2.77% | 102 | 198 | 837,810 |
| 2024-06-18 | 4320 | 4325 | 4355 | 4220 | +0.82% | 65 | 166 | 714,115 |
| 2024-06-17 | 4555 | 4290 | 4555 | 4180 | -5.09% | 96 | 291 | 1,256,180 |
| 2024-06-14 | 4565 | 4520 | 4565 | 4405 | -1.42% | 40 | 53 | 238,105 |
| 2024-06-13 | 4450 | 4585 | 4590 | 4400 | +0.55% | 65 | 103 | 459,800 |
| 2024-06-11 | 4705 | 4560 | 4705 | 4490 | -3.08% | 72 | 127 | 582,690 |
| 2024-06-10 | 4775 | 4705 | 4785 | 4705 | -1.26% | 17 | 34 | 160,580 |
| 2024-06-07 | 4725 | 4765 | 4900 | 4590 | +1.82% | 108 | 215 | 1,018,745 |
| 2024-06-06 | 4810 | 4680 | 4810 | 4610 | -2.60% | 42 | 102 | 480,255 |
| 2024-06-05 | 4800 | 4805 | 4920 | 4755 | +3.67% | 103 | 253 | 1,230,055 |
| 2024-06-04 | 4425 | 4635 | 4920 | 4275 | +5.34% | 217 | 430 | 1,963,585 |
| 2024-06-03 | 4615 | 4400 | 4615 | 4165 | -4.56% | 137 | 303 | 1,325,460 |
| 2024-05-31 | 4605 | 4610 | 4630 | 4480 | -2.02% | 85 | 122 | 554,850 |
| 2024-05-30 | 4760 | 4705 | 4775 | 4575 | +0.11% | 52 | 151 | 704,200 |
| 2024-05-29 | 4795 | 4700 | 4805 | 4700 | -1.26% | 51 | 92 | 434,920 |
| 2024-05-28 | 4705 | 4760 | 4920 | 4700 | +1.17% | 97 | 257 | 1,232,425 |
| 2024-05-27 | 4885 | 4705 | 4890 | 4705 | -3.59% | 89 | 132 | 627,975 |
| 2024-05-24 | 4970 | 4880 | 5050 | 4700 | -2.50% | 131 | 323 | 1,565,405 |
| 2024-05-23 | 5225 | 5005 | 5225 | 4915 | -4.21% | 188 | 317 | 1,589,225 |
| 2024-05-22 | 5050 | 5225 | 5585 | 5035 | +2.45% | 297 | 707 | 3,792,125 |
| 2024-05-21 | 5225 | 5100 | 5225 | 5010 | -2.86% | 174 | 353 | 1,798,640 |
| 2024-05-20 | 5310 | 5250 | 5330 | 5220 | -0.94% | 77 | 146 | 771,250 |
| 2024-05-17 | 5325 | 5300 | 5415 | 5210 | -1.21% | 140 | 272 | 1,442,120 |
| 2024-05-16 | 5400 | 5365 | 5430 | 5300 | -0.56% | 72 | 154 | 825,435 |
| 2024-05-15 | 5500 | 5395 | 5540 | 5190 | -2.35% | 267 | 571 | 3,073,590 |
| 2024-05-14 | 5510 | 5525 | 5550 | 5460 | +0.27% | 71 | 234 | 1,286,980 |
| 2024-05-13 | 5480 | 5510 | 5600 | 5475 | +0.46% | 66 | 161 | 890,365 |
| 2024-05-10 | 5500 | 5485 | 5520 | 5480 | -0.09% | 19 | 26 | 142,975 |
| 2024-05-08 | 5520 | 5490 | 5540 | 5450 | +0.09% | 39 | 104 | 571,435 |
| 2024-05-07 | 5520 | 5485 | 5575 | 5450 | -0.81% | 95 | 226 | 1,245,080 |
| 2024-05-06 | 5590 | 5530 | 5630 | 5505 | -0.54% | 62 | 89 | 493,735 |
| 2024-05-03 | 5560 | 5560 | 5665 | 5560 | 0.00% | 46 | 315 | 1,753,465 |
| 2024-05-02 | 5520 | 5560 | 5735 | 5475 | +1.00% | 120 | 305 | 1,715,200 |
| 2024-04-30 | 5485 | 5505 | 5535 | 5470 | +0.09% | 48 | 90 | 494,355 |
| 2024-04-29 | 5545 | 5500 | 5560 | 5475 | -0.81% | 79 | 209 | 1,150,655 |
| 2024-04-27 | 5550 | 5545 | 5600 | 5535 | -0.81% | 32 | 47 | 261,580 |
| 2024-04-26 | 5605 | 5590 | 5605 | 5555 | -0.45% | 21 | 32 | 178,515 |
| 2024-04-25 | 5560 | 5615 | 5635 | 5515 | +1.08% | 86 | 121 | 674,860 |
| 2024-04-24 | 5535 | 5555 | 5655 | 5505 | 0.00% | 128 | 206 | 1,148,340 |
| 2024-04-23 | 5580 | 5555 | 5625 | 5530 | -0.36% | 60 | 118 | 655,230 |
| 2024-04-22 | 5585 | 5575 | 5685 | 5525 | -0.27% | 76 | 248 | 1,387,195 |
| 2024-04-19 | 5575 | 5590 | 5595 | 5570 | +0.18% | 34 | 47 | 262,475 |
| 2024-04-18 | 5590 | 5580 | 5600 | 5570 | +0.18% | 52 | 149 | 832,060 |
| 2024-04-17 | 5595 | 5570 | 5595 | 5550 | -0.45% | 33 | 83 | 463,215 |
| 2024-04-16 | 5705 | 5595 | 5705 | 5535 | -1.15% | 128 | 219 | 1,222,770 |
| 2024-04-15 | 5685 | 5660 | 5725 | 5625 | -0.44% | 78 | 178 | 1,009,865 |
| 2024-04-12 | 5605 | 5685 | 5750 | 5600 | +0.98% | 60 | 200 | 1,132,150 |
| 2024-04-11 | 5705 | 5630 | 5765 | 5475 | -1.14% | 182 | 532 | 2,988,040 |
| 2024-04-10 | 5685 | 5695 | 5820 | 5605 | 0.00% | 143 | 325 | 1,861,585 |
| 2024-04-09 | 5855 | 5695 | 5920 | 5695 | -2.48% | 165 | 400 | 2,321,230 |
| 2024-04-08 | 5730 | 5840 | 5890 | 5600 | +2.10% | 461 | 1,067 | 6,192,855 |
| 2024-04-05 | 5680 | 5720 | 5725 | 5675 | +0.70% | 60 | 164 | 935,465 |
| 2024-04-04 | 5725 | 5680 | 5725 | 5645 | -0.79% | 53 | 112 | 637,110 |
| 2024-04-03 | 5685 | 5725 | 5725 | 5605 | +1.33% | 69 | 207 | 1,176,895 |
| 2024-04-02 | 5680 | 5650 | 5730 | 5605 | -0.44% | 166 | 313 | 1,773,265 |
| 2024-04-01 | 5665 | 5675 | 5685 | 5550 | +1.61% | 250 | 491 | 2,758,750 |
| 2024-03-29 | 5690 | 5585 | 5690 | 5570 | -1.50% | 124 | 544 | 3,055,400 |
| 2024-03-28 | 5840 | 5670 | 5840 | 5420 | -1.31% | 238 | 664 | 3,759,885 |
| 2024-03-27 | 5745 | 5745 | 5850 | 5715 | -0.26% | 85 | 189 | 1,095,910 |
| 2024-03-26 | 5755 | 5760 | 5805 | 5670 | +0.96% | 67 | 219 | 1,258,055 |
| 2024-03-25 | 5725 | 5705 | 5725 | 5665 | -0.78% | 52 | 99 | 563,920 |
| 2024-03-22 | 5775 | 5750 | 5790 | 5710 | -0.35% | 58 | 77 | 443,075 |
| 2024-03-21 | 5715 | 5770 | 5890 | 5620 | +1.41% | 175 | 484 | 2,794,370 |
| 2024-03-20 | 5670 | 5690 | 5795 | 5665 | +0.44% | 69 | 174 | 993,370 |
| 2024-03-19 | 5705 | 5665 | 5705 | 5665 | -0.61% | 73 | 241 | 1,367,560 |
| 2024-03-18 | 5700 | 5700 | 5740 | 5685 | -0.44% | 55 | 76 | 433,550 |
| 2024-03-15 | 5725 | 5725 | 5745 | 5700 | -0.26% | 47 | 122 | 697,640 |
| 2024-03-14 | 5700 | 5740 | 5775 | 5700 | -0.61% | 74 | 149 | 855,250 |
| 2024-03-13 | 5790 | 5775 | 5790 | 5730 | -0.09% | 72 | 170 | 978,910 |
| 2024-03-12 | 5875 | 5780 | 5895 | 5735 | -1.78% | 118 | 279 | 1,623,525 |
| 2024-03-11 | 5980 | 5885 | 5985 | 5870 | +0.34% | 130 | 300 | 1,775,955 |
| 2024-03-07 | 5710 | 5865 | 5890 | 5710 | +1.56% | 176 | 433 | 2,527,995 |
| 2024-03-06 | 5840 | 5775 | 5895 | 5750 | 0.00% | 80 | 210 | 1,222,545 |
| 2024-03-05 | 5815 | 5775 | 5910 | 5720 | -0.77% | 135 | 230 | 1,331,535 |
| 2024-03-04 | 5890 | 5820 | 5985 | 5770 | -0.77% | 144 | 402 | 2,343,370 |
| 2024-03-01 | 5840 | 5865 | 6000 | 5715 | -0.09% | 141 | 360 | 2,119,635 |
| 2024-02-29 | 5855 | 5870 | 5945 | 5705 | +1.12% | 168 | 431 | 2,503,325 |
| 2024-02-28 | 5860 | 5805 | 5915 | 5770 | -1.86% | 112 | 207 | 1,206,775 |
| 2024-02-27 | 5950 | 5915 | 6050 | 5775 | -0.34% | 156 | 337 | 1,984,800 |
| 2024-02-26 | 5640 | 5935 | 6100 | 5605 | +6.84% | 521 | 1,367 | 8,101,345 |
| 2024-02-22 | 5510 | 5555 | 5665 | 5500 | +0.91% | 266 | 648 | 3,609,570 |
| 2024-02-21 | 5960 | 5505 | 5960 | 5400 | -7.63% | 1122 | 3,015 | 16,726,505 |
| 2024-02-20 | 6065 | 5960 | 6130 | 5625 | -1.89% | 528 | 1,782 | 10,464,305 |
| 2024-02-19 | 6095 | 6075 | 6100 | 6010 | +0.16% | 118 | 427 | 2,589,215 |
| 2024-02-16 | 6060 | 6065 | 6125 | 5910 | +0.25% | 237 | 596 | 3,598,990 |
| 2024-02-15 | 6150 | 6050 | 6160 | 5935 | -0.41% | 311 | 756 | 4,566,985 |
| 2024-02-14 | 5840 | 6075 | 6250 | 5820 | +4.74% | 909 | 2,989 | 18,322,340 |
| 2024-02-13 | 5565 | 5800 | 5870 | 5555 | +3.29% | 256 | 578 | 3,283,785 |
| 2024-02-12 | 5835 | 5615 | 5835 | 5530 | -3.61% | 345 | 741 | 4,218,315 |
| 2024-02-09 | 5845 | 5825 | 6180 | 5775 | +1.57% | 1026 | 2,872 | 17,112,565 |
| 2024-02-08 | 5810 | 5735 | 5840 | 5725 | -1.21% | 125 | 227 | 1,307,980 |
| 2024-02-07 | 5950 | 5805 | 6050 | 5705 | -2.44% | 494 | 907 | 5,305,860 |
| 2024-02-06 | 6010 | 5950 | 6080 | 5600 | -1.00% | 342 | 716 | 4,221,755 |
| 2024-02-05 | 6155 | 6010 | 6285 | 5960 | -1.96% | 406 | 878 | 5,347,295 |
| 2024-02-02 | 6150 | 6130 | 6220 | 5970 | -0.41% | 262 | 614 | 3,747,300 |
| 2024-02-01 | 6075 | 6155 | 6220 | 5910 | +2.33% | 687 | 1,892 | 11,616,770 |
| 2024-01-31 | 5900 | 6015 | 6070 | 5865 | +3.08% | 336 | 1,152 | 6,915,015 |
| 2024-01-30 | 5775 | 5835 | 6095 | 5760 | +1.30% | 828 | 2,414 | 14,316,500 |
| 2024-01-29 | 5650 | 5760 | 5760 | 5650 | +2.22% | 191 | 627 | 3,582,525 |
| 2024-01-26 | 5610 | 5635 | 5720 | 5520 | +0.54% | 340 | 771 | 4,349,585 |
| 2024-01-25 | 5485 | 5605 | 5635 | 5470 | +0.09% | 229 | 452 | 2,498,400 |
| 2024-01-24 | 5625 | 5600 | 5740 | 5505 | -1.58% | 192 | 520 | 2,936,765 |
| 2024-01-23 | 5695 | 5690 | 5775 | 5685 | +0.09% | 190 | 546 | 3,117,190 |
| 2024-01-22 | 5690 | 5685 | 5880 | 5575 | 0.00% | 313 | 899 | 5,154,760 |
| 2024-01-19 | 5710 | 5685 | 5765 | 5625 | -0.70% | 152 | 361 | 2,053,370 |
| 2024-01-18 | 5810 | 5725 | 5970 | 5695 | -2.30% | 318 | 967 | 5,605,490 |
| 2024-01-17 | 5605 | 5860 | 6000 | 5505 | +4.74% | 831 | 2,391 | 13,695,675 |
| 2024-01-16 | 5730 | 5595 | 5820 | 5595 | -2.10% | 428 | 1,066 | 6,034,045 |
| 2024-01-15 | 5680 | 5715 | 5720 | 5570 | -0.70% | 469 | 1,343 | 7,580,135 |
| 2024-01-12 | 5800 | 5755 | 6080 | 5660 | -0.78% | 1054 | 2,451 | 14,222,115 |
| 2024-01-11 | 6240 | 5800 | 6295 | 5550 | -6.98% | 2079 | 6,170 | 36,337,615 |
| 2024-01-10 | 6000 | 6235 | 6235 | 5800 | +9.87% | 2429 | 8,400 | 51,501,685 |
| 2024-01-09 | 5170 | 5675 | 5675 | 5170 | +9.87% | 1589 | 6,191 | 34,357,400 |
| 2024-01-08 | 5160 | 5165 | 5165 | 4880 | +9.78% | 1375 | 6,321 | 32,298,805 |
| 2024-01-05 | 4705 | 4705 | 4705 | 4400 | +9.80% | 777 | 6,866 | 32,154,195 |
| 2024-01-04 | 4285 | 4285 | 4285 | 4285 | +9.87% | 64 | 491 | 2,103,935 |
| 2024-01-03 | 3900 | 3900 | 3900 | 3900 | 0.00% | 88 | 899 | 3,506,100 |